台虹 (8039)-華南永昌-民權券商分點個股進出

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－華南永昌-民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-民權券商分點個股進出
華南永昌-民權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	25	47.93	3	47.65	47.65	22	8,182	0.27%
2024/11/18	12	48.35	10	48.10	48.10	2	8,172	0.02%
2024/11/15	3	49.35	0	0.00	49.00	3	8,156	0.04%
2024/11/14	1	48.30	0	0.00	48.10	1	8,169	0.01%
2024/11/12	7	49.20	1	48.80	48.80	6	8,164	0.07%
2024/11/11	3	49.50	3	49.95	49.95	0	8,146	0.00%
2024/11/08	12	51.07	10	50.30	50.30	2	8,133	0.02%
2024/11/07	5	51.20	1	51.30	52.30	4	8,099	0.05%
2024/11/06	10	50.69	3	50.60	50.60	7	8,078	0.09%
2024/11/05	1	51.60	0	0.00	51.50	1	8,073	0.01%
2024/11/04	6	51.60	5	51.50	51.50	1	8,106	0.01%
2024/11/01	3	51.20	3	52.00	52.20	0	8,138	0.00%
2024/10/30	0	0.00	2	53.40	53.20	-2	8,156	-0.02%
2024/10/29	8	53.74	6	54.12	54.30	2	8,176	0.02%
2024/10/28	10	54.84	4	54.90	54.90	6	8,182	0.07%
2024/10/25	2	55.60	3	55.90	55.90	-1	8,164	-0.01%
2024/10/22	0	0.00	3	57.00	57.00	-3	8,172	-0.04%
2024/10/21	1	56.90	5	57.82	57.90	-4	8,113	-0.05%
2024/10/18	0	0.00	1	54.50	54.60	-1	8,044	-0.01%
2024/10/17	0	0.00	10	55.50	55.50	-10	8,053	-0.12%
2024/10/16	1	55.40	0	0.00	55.10	1	8,058	0.01%
2024/10/14	3	54.10	3	54.60	55.20	0	8,045	0.00%
2024/10/11	3	55.00	3.2	55.47	55.00	-0.2	8,024	0.00%
2024/10/09	17	56.14	5	55.30	55.30	12	8,011	0.15%
2024/10/08	26	57.00	12	57.21	56.60	14	7,974	0.18%
2024/10/07	2	60.55	0	0.00	59.80	2	7,894	0.03%
2024/10/01	7	59.70	7	60.39	61.00	0	7,691	0.00%
2024/09/30	4	60.35	4	60.58	59.90	0	7,645	0.00%
2024/09/27	6	60.72	7	61.71	61.30	-1	7,626	-0.01%
2024/09/26	3.7	60.27	1	62.00	59.90	2.7	7,495	0.04%
2024/09/25	5	61.80	1	61.60	61.40	4	7,397	0.05%
2024/09/23	0.1	61.80	0	0.00	61.20	0.1	7,301	0.00%
2024/09/20	11	62.85	4	62.63	62.40	7	7,277	0.10%
2024/09/19	1	63.70	1	62.40	64.20	0	7,245	0.00%
2024/09/18	21	64.48	27	65.37	62.20	-6	7,173	-0.08%
2024/09/16	31.1	65.93	6	66.37	65.20	25.1	7,120	0.35%
2024/09/13	17.1	68.20	13	68.61	68.00	4.1	7,033	0.06%
2024/09/12	15	67.30	30	67.38	68.90	-15	6,719	-0.22%
2024/09/11	38	63.43	25	63.86	64.00	13	6,677	0.19%
2024/09/10	15.1	64.19	6	65.50	63.00	9.1	6,842	0.13%
2024/09/09	29	63.41	29	64.63	65.60	0	6,853	0.00%
2024/09/06	6.1	64.60	6	64.50	64.60	0.1	7,062	0.00%
2024/09/05	33	69.76	24	68.77	66.50	9	7,056	0.13%
2024/09/04	27	65.51	26	66.97	67.00	1	6,993	0.01%
2024/09/03	35.2	69.50	40	70.12	69.20	-4.8	6,974	-0.07%
2024/09/02	17	69.31	3	69.43	69.20	14	7,021	0.20%
2024/08/30	13	68.97	2	68.90	68.60	11	6,972	0.16%
2024/08/29	4	70.50	5	70.14	70.10	-1	6,895	-0.01%
2024/08/28	78.8	71.07	66.2	69.92	70.10	12.6	6,491	0.19%
2024/08/27	27	69.33	83.5	71.60	72.70	-56.5	5,776	-0.98%
2024/08/26	0.1	66.05	131.2	67.90	66.10	-131.1	4,644	-2.82%	大賣/鉅額交易
2024/08/23	0	0.00	20	61.65	62.20	-20	3,851	-0.52%
2024/08/22	5	54.42	6	55.30	56.60	-1	3,321	-0.03%
2024/08/21	1	52.20	0	0.00	51.70	1	3,185	0.03%
2024/08/15	15	50.50	0	0.00	50.50	15	3,182	0.47%
2024/08/14	0	0.00	1	50.20	49.55	-1	3,172	-0.03%
2024/08/12	3	49.65	0	0.00	49.80	3	3,175	0.09%
2024/08/09	11	49.50	0	0.00	49.10	11	3,173	0.35%
2024/08/08	2	49.00	0	0.00	48.60	2	3,166	0.06%
2024/08/06	24	47.02	13	47.53	47.20	11	3,180	0.35%
2024/08/05	5	48.00	0	0.00	48.30	5	3,160	0.16%
2024/08/02	10	52.71	4	51.95	51.60	6	3,166	0.19%
2024/08/01	8	55.95	11	55.78	55.20	-3	3,175	-0.09%
2024/07/31	13	53.68	12	54.50	54.60	1	3,147	0.03%
2024/07/29	1	56.40	0	0.00	55.00	1	3,131	0.03%
2024/07/26	0	0.00	2	52.70	54.80	-2	3,127	-0.06%
2024/07/23	4	55.35	0	0.00	54.40	4	3,185	0.13%
2024/07/22	2	58.85	2	59.65	58.60	0	3,192	0.00%
2024/07/19	3	61.40	3	60.30	60.30	0	3,242	0.00%
2024/07/18	1	62.30	1	62.70	62.40	0	3,208	0.00%
2024/07/16	2	62.10	3.1	62.33	62.40	-1.1	3,146	-0.03%
2024/07/15	0	0.00	6	61.08	62.30	-6	3,114	-0.19%
2024/07/08	33	66.69	2.2	63.94	63.10	30.8	2,949	1.04%
2024/07/05	1.2	63.32	32	63.20	62.50	-30.8	2,839	-1.08%
2024/07/04	6	59.38	1	59.70	59.10	5	2,695	0.19%
2024/06/28	1	58.30	0	0.00	58.20	1	2,628	0.04%
2024/06/27	0	0.00	4	57.45	57.80	-4	2,613	-0.15%
2024/06/26	1	58.80	2	58.65	58.50	-1	2,591	-0.04%
2024/06/21	8	59.43	7	59.66	58.30	1	2,453	0.04%
2024/06/18	2	58.70	1	58.00	57.70	1	2,096	0.05%
2024/06/17	46	59.28	15	59.19	58.60	31	2,026	1.53%
2024/06/14	2	58.05	3	57.63	57.60	-1	1,828	-0.05%
2024/06/13	1	58.30	57.4	59.06	58.90	-56.4	1,751	-3.22%
2024/06/12	0	0.00	12	56.33	56.70	-12	1,502	-0.80%
2024/06/07	2	54.10	7	55.06	54.00	-5	1,392	-0.36%
2024/06/06	10	54.28	4	54.95	53.80	6	1,332	0.45%
2024/06/05	12	51.45	0	0.00	51.80	12	1,216	0.99%
2024/06/03	0	0.00	5	52.40	51.50	-5	1,220	-0.41%
2024/05/30	1	52.00	0	0.00	52.30	1	1,215	0.08%
2024/05/29	0	0.00	0.1	53.30	53.20	-0.1	1,205	-0.01%
2024/05/27	2	53.90	2	54.50	54.40	0	1,181	0.00%
2024/05/24	0	0.00	0	52.35	52.40	0	1,155	0.00%
2024/05/23	0	52.10	2	52.50	52.70	-2	1,157	-0.17%
2024/05/22	0	53.00	0	54.00	53.90	0	1,149	0.00%
2024/05/20	0	0.00	3	52.00	52.30	-3	1,153	-0.26%
2024/05/17	1	51.80	0	0.00	51.60	1	1,155	0.09%
2024/05/16	0	0.00	3	52.00	52.10	-3	1,166	-0.26%
2024/05/13	0	0.00	1	52.50	52.30	-1	1,157	-0.09%
2024/05/10	5	51.10	0	0.00	51.20	5	1,139	0.44%
2024/05/09	3	52.30	1	52.50	52.30	2	1,111	0.18%
2024/05/08	0	0.00	4	53.48	53.30	-4	1,092	-0.37%
2024/05/07	0	0.00	9.1	52.50	53.20	-9.1	1,034	-0.88%
2024/05/06	1	51.90	0.1	51.10	51.50	1	969	0.10%
2024/05/03	0.1	51.10	0	0.00	50.80	0.1	959	0.01%
2024/05/02	0	0.00	3	52.30	51.90	-3	947	-0.32%
2024/04/30	4	51.52	2	51.80	51.50	2	949	0.21%
2024/04/29	2	52.40	3.5	52.39	52.50	-1.5	932	-0.16%
2024/04/26	0	0.00	1	50.20	49.65	-1	857	-0.12%
2024/04/25	1	50.50	4	50.33	50.50	-3	828	-0.36%
2024/04/23	1	47.75	1	48.20	47.30	0	751	0.00%
2024/04/17	0	0.00	3	48.20	48.75	-3	787	-0.38%
2024/04/12	0	0.00	2	48.10	48.00	-2	814	-0.25%
2024/04/11	0	0.00	0	47.85	48.05	0	834	0.00%
2024/04/03	0	0.00	3	46.70	46.80	-3	893	-0.34%
2024/04/02	0	0.00	1	46.60	46.60	-1	984	-0.10%
2024/03/25	0	0.00	2	45.90	46.05	-2	1,353	-0.15%
2024/03/14	0	45.98	0	0.00	45.80	0	1,352	0.00%
2024/03/12	0	0.00	0	45.35	45.75	0	1,345	0.00%
2024/03/11	0	0.00	0	45.35	45.20	0	1,344	0.00%
2024/03/08	0	44.85	0	0.00	45.00	0	1,343	0.00%
2024/03/07	0	0.00	0	46.65	45.60	0	1,331	0.00%
2024/02/27	1	45.90	0	0.00	45.90	1	1,271	0.08%
2024/02/23	0.1	46.70	0	0.00	46.50	0.1	1,250	0.00%
2024/02/22	0	47.05	0	0.00	46.70	0	1,239	0.00%
2024/02/21	2	47.15	11	47.19	47.00	-9	1,222	-0.74%
2024/02/20	0	0.00	2	48.80	49.00	-2	1,182	-0.17%
2024/02/19	1	49.10	1	49.15	49.15	0	1,173	0.00%
2024/02/15	1	49.20	0	0.00	48.80	1	1,142	0.09%
2024/02/05	0	0.00	2	48.10	48.10	-2	1,127	-0.18%
2024/02/01	0	0.00	11	47.86	47.95	-11	1,112	-0.99%
2024/01/31	1	48.30	8	48.25	48.25	-7	1,104	-0.63%
2024/01/30	0	0.00	4	48.03	48.20	-4	1,093	-0.37%
2024/01/25	0	0.00	1	47.75	47.80	-1	1,095	-0.09%
2024/01/24	0	0.00	61	48.91	48.45	-61	1,097	-5.56%
2024/01/15	4	46.79	3	47.40	47.85	1	1,022	0.10%
2024/01/03	8	48.18	0	0.00	47.90	8	864	0.93%
2023/12/29	0.1	49.05	0	0.00	49.05	0.1	824	0.01%
2023/12/28	41	50.10	22	49.99	49.90	19	779	2.44%
2023/12/27	23	48.64	90.1	49.73	50.80	-67.1	683	-9.82%
2023/12/26	5	47.53	47	47.41	47.10	-42	453	-9.25%
2023/12/25	3	44.00	0	44.25	45.00	3	309	0.96%
2023/12/19	0	43.00	0	0.00	42.85	0	283	0.01%
2023/12/04	2	43.10	0	0.00	43.10	2	319	0.63%
2023/12/01	3	42.75	0	0.00	42.70	3	323	0.93%
2023/11/30	2	42.70	0	0.00	42.55	2	327	0.61%
2023/11/28	1	42.70	0	0.00	42.70	1	342	0.29%
2023/09/14	0	0.00	7	44.30	44.40	-7	351	-1.99%
2023/09/13	1	43.85	0	0.00	43.95	1	347	0.29%
2023/09/07	0	0.00	1	44.70	44.60	-1	343	-0.29%
2023/09/05	0	0.00	7	44.10	44.20	-7	328	-2.13%
2023/09/04	0	0.00	3	44.20	44.05	-3	323	-0.93%
2023/09/01	0	0.00	1	44.05	43.75	-1	319	-0.31%
2023/08/30	0	0.00	5	42.78	43.10	-5	312	-1.60%
2023/08/28	2	42.30	0	0.00	42.35	2	312	0.64%
2023/08/24	2	43.55	42	43.82	43.15	-40	307	-13.00%
2023/08/22	2	42.20	15	42.80	42.80	-13	278	-4.66%
2023/08/18	1	41.85	0	0.00	41.80	1	264	0.38%
2023/08/17	3	41.60	2	42.20	42.30	1	260	0.38%
2023/08/16	3	42.00	0	0.00	42.20	3	256	1.17%
2023/08/15	8	42.63	0	0.00	42.70	8	251	3.18%
2023/08/14	1	42.50	0	0.00	42.35	1	245	0.41%
2023/08/11	0	0.00	1	42.80	42.90	-1	245	-0.41%
2023/08/08	0	0.00	5	42.96	42.90	-5	227	-2.20%
2023/07/31	2	41.90	0	0.00	42.05	2	219	0.91%
2023/07/27	2	42.55	3	42.87	42.55	-1	215	-0.47%
2023/07/14	15	41.93	0	0.00	42.00	15	196	7.63%
2023/07/11	0	0.00	2	41.45	41.45	-2	195	-1.03%
2023/07/10	0.1	41.35	0.1	41.35	41.35	0	194	-0.01%
2023/07/07	24	41.45	2	41.43	41.40	22	192	11.41%
2023/07/06	0	0.00	8	43.98	44.10	-8	187	-4.26%
2023/06/30	0	0.00	1	43.70	43.75	-1	170	-0.59%
2023/06/27	9	43.30	9	43.30	43.30	0	168	0.00%
2023/06/26	3	43.60	0	0.00	43.70	3	167	1.79%
2023/06/16	0	0.00	1	44.35	44.20	-1	165	-0.60%
2023/06/15	0	0.00	3	43.57	43.75	-3	159	-1.88%
2023/06/14	1	42.85	0	0.00	42.75	1	156	0.64%
2023/06/06	1	42.70	0	0.00	42.70	1	173	0.58%
2023/06/02	1	42.30	0	0.00	42.25	1	172	0.58%
2023/04/25	0	0.00	1	41.90	41.95	-1	150	-0.67%
2023/04/21	0	0.00	85	41.90	41.90	-85	145	-58.40%
2023/04/20	0	0.00	100	42.20	42.20	-100	141	-70.43%
2023/04/19	0.5	42.70	100.5	42.70	42.70	-100	139	-71.57%
2023/04/18	0	0.00	1	42.85	42.70	-1	136	-0.73%
2023/04/06	1	42.50	0	0.00	42.60	1	136	0.73%
2023/03/27	0	0.00	3.1	42.97	43.15	-3.1	143	-2.15%
2023/03/22	0	0.00	50	42.20	42.20	-50	145	-34.40%
2023/03/21	0	0.00	50	42.00	42.00	-50	144	-34.62%
2023/03/20	0	0.00	50	41.75	41.75	-50	142	-35.11%
2023/03/17	0	0.00	50	41.85	41.85	-50	141	-35.32%
2023/03/16	0	0.00	100	42.05	42.05	-100	139	-71.53%
2023/03/14	0	0.00	100	42.60	42.60	-100	134	-74.29%
2023/03/13	0	0.00	150	42.65	42.65	-150	132	-113.36%	大賣/鉅額交易
2023/03/10	0	0.00	100	42.35	42.35	-100	126	-78.98%
2023/03/09	0	0.00	100	42.90	42.90	-100	123	-81.17%
2023/03/08	1	43.00	160	43.80	43.85	-159	118	-134.63%	大賣/鉅額交易
2023/02/07	0	0.00	1	42.45	42.35	-1	134	-0.74%
2022/11/23	0	0.00	1	42.30	42.40	-1	233	-0.43%
2022/11/17	0	0.00	3	42.35	42.35	-3	241	-1.24%
2022/11/15	3	42.13	0	0.00	42.30	3	238	1.26%
2022/11/14	2	42.20	0	0.00	42.30	2	238	0.84%
2022/11/08	5	41.78	0	0.00	41.65	5	230	2.17%
2022/11/03	1	41.00	0	0.00	41.50	1	231	0.43%
2022/11/02	7	41.10	0	0.00	40.80	7	230	3.04%
2022/10/31	1	40.20	0	0.00	40.20	1	219	0.45%
2022/10/28	0	0.00	1	40.70	40.60	-1	222	-0.45%
2022/10/25	0	0.00	1	39.35	39.00	-1	217	-0.46%
2022/10/24	0	0.00	2	38.63	38.55	-2	212	-0.94%
2022/10/21	19	37.17	5	37.25	36.90	14	211	6.61%
2022/10/13	2	38.05	0	0.00	37.85	2	197	1.01%
2022/10/11	2	38.65	0	0.00	38.70	2	208	0.96%
2022/09/28	1	38.70	0	0.00	38.70	1	242	0.41%
2022/09/27	2	39.60	0	0.00	39.65	2	248	0.80%
2022/09/22	0	40.95	0	0.00	40.55	0	255	0.00%
2022/09/14	2	41.38	0	0.00	41.75	2	261	0.77%
2022/09/13	6	41.78	0	0.00	41.70	6	261	2.30%
2022/08/18	0	41.80	0	0.00	41.60	0	256	0.01%
2022/08/11	3	40.75	0	0.00	40.85	3	280	1.07%
2022/08/10	1	40.40	0	0.00	40.35	1	281	0.36%
2022/08/03	1	41.00	0	0.00	41.20	1	283	0.35%
2022/08/01	40	41.35	0	0.00	41.35	40	278	14.35%
2022/07/28	1	41.20	15	41.07	41.20	-14	276	-5.06%
2022/07/27	51	40.45	0	0.00	40.45	51	272	18.73%
2022/07/26	40	40.35	10	40.39	40.35	30	268	11.16%
2022/07/25	40	40.60	0	0.00	40.60	40	267	14.94%
2022/07/22	75	40.92	0	0.00	40.85	75	268	27.94%
2022/07/20	2	40.90	0	0.00	40.70	2	267	0.75%
2022/07/19	50	43.20	0	0.00	43.20	50	264	18.92%
2022/07/18	50	43.00	0	0.00	43.00	50	255	19.58%
2022/07/11	70	42.00	0	0.00	42.00	70	244	28.59%
2022/07/08	60	41.65	9	42.20	41.65	51	240	21.23%
2022/07/07	60	41.95	0	0.00	41.95	60	237	25.24%
2022/07/06	73	41.76	0	0.00	41.75	73	233	31.29%
2022/07/05	80	43.15	0	0.00	43.15	80	227	35.13%
2022/07/04	50	43.40	0	0.00	43.40	50	219	22.82%
2022/06/30	50	44.55	0	0.00	44.55	50	214	23.30%
2022/06/29	0	0.00	3	45.00	45.30	-3	215	-1.39%
2022/06/23	3	43.90	5	43.90	44.25	-2	228	-0.87%
2022/06/20	1	44.65	0	0.00	44.25	1	231	0.43%
2022/06/15	0	0.00	3	45.95	46.70	-3	237	-1.26%
2022/05/30	5	47.32	0	0.00	47.05	5	321	1.56%
2022/05/20	0	0.00	0.1	46.70	46.90	-0.1	364	-0.01%
2022/05/06	0	0.00	6	44.20	44.50	-6	420	-1.43%
2022/04/27	1	43.25	1	43.20	43.60	0	433	0.00%
2022/04/25	3	44.18	0	0.00	43.90	3	434	0.69%
2022/04/20	0	0.00	2	44.70	45.05	-2	444	-0.45%
2022/04/14	0	0.00	5	44.45	44.50	-5	456	-1.09%
2022/04/13	5	44.45	0	0.00	44.35	5	460	1.09%
2022/04/12	0	0.00	2	44.60	44.50	-2	462	-0.43%
2022/03/24	2	45.10	0	0.00	45.10	2	493	0.41%
2022/03/23	0	45.50	0	0.00	45.65	0	495	0.00%
2022/03/22	0	45.30	0	0.00	45.50	0	491	0.00%
2022/03/21	7	44.75	3	44.90	45.25	4	491	0.81%
2022/03/18	0	0.00	7	44.50	44.45	-7	490	-1.43%
2022/03/17	16	44.03	0	0.00	44.20	16	494	3.23%
2022/03/16	1	43.50	0	0.00	43.50	1	491	0.20%
2022/03/15	0	0.00	3	43.85	43.90	-3	485	-0.62%
2022/03/11	6	44.71	0	0.00	44.35	6	470	1.27%
2022/03/10	30	45.26	30	44.90	44.90	0	466	0.00%
2022/03/02	0	0.00	60	46.07	46.20	-60	471	-12.72%
2022/03/01	0	0.00	40	46.21	46.40	-40	473	-8.45%
2022/02/25	38	45.85	3	45.70	45.70	35	472	7.41%
2022/02/24	30	46.13	10	46.36	45.75	20	469	4.26%
2022/02/23	33	46.10	5	46.15	46.35	28	461	6.07%
2022/02/22	1	46.10	0	0.00	46.10	1	453	0.22%
2022/02/21	20	46.42	0	0.00	47.45	20	434	4.60%
2022/02/16	1	46.00	0	0.00	46.05	1	402	0.25%
2022/02/09	0	0.00	1	46.60	46.90	-1	421	-0.24%
2022/02/08	0	0.00	0	46.70	46.70	0	426	0.00%
2022/01/13	5	46.75	0	0.00	46.95	5	464	1.08%
2022/01/06	0	0.00	1	46.95	47.15	-1	463	-0.22%
2022/01/05	0	0.00	1	46.90	46.95	-1	463	-0.22%
2022/01/03	1	47.80	0	0.00	47.65	1	462	0.22%
2021/12/29	0	0.00	6	47.71	47.55	-6	455	-1.32%
2021/12/24	5	46.50	0	0.00	47.05	5	462	1.08%
2021/12/17	2	45.70	0	0.00	45.65	2	470	0.43%
2021/12/16	3	46.20	0	0.00	46.15	3	466	0.64%
2021/12/08	0	0.00	1	46.70	46.65	-1	489	-0.20%
2021/12/03	0	0.00	1	47.30	47.20	-1	496	-0.20%
2021/12/01	0	0.00	1	47.25	47.20	-1	501	-0.20%
2021/11/26	6	47.27	0	0.00	47.10	6	519	1.15%
2021/11/25	2	46.70	0.9	46.45	46.45	1.1	512	0.21%
2021/11/22	0	0.00	2	46.20	46.45	-2	524	-0.38%
2021/11/19	5	46.25	1	46.05	46.10	4	531	0.75%
2021/11/16	0	0.00	35	46.27	46.25	-35	572	-6.11%
2021/11/15	30	46.18	15	46.00	46.20	15	584	2.57%
2021/11/12	20	45.44	3	45.50	45.50	17	611	2.78%
2021/11/11	25	45.20	0	0.00	45.25	25	634	3.94%
2021/11/10	0	45.00	3	45.50	45.45	-3	652	-0.46%
2021/11/09	1	45.00	0	0.00	45.05	1	678	0.15%
2021/11/08	18	45.21	13	45.40	45.20	5	714	0.70%
2021/11/05	0	0.00	137	47.32	47.20	-137	700	-19.55%	大賣/鉅額交易
2021/10/29	0	0.00	8	47.55	47.65	-8	754	-1.06%
2021/10/28	0	0.00	5	47.46	47.45	-5	812	-0.62%
2021/10/21	0	0.00	5	47.32	47.30	-5	980	-0.51%
2021/10/15	0	0.00	21	45.82	45.95	-21	1,096	-1.92%
2021/10/14	1	45.00	0	0.00	45.00	1	1,124	0.09%
2021/10/07	0	0.00	1	45.45	45.65	-1	1,543	-0.06%
2021/10/06	1	44.60	0	0.00	44.40	1	1,574	0.06%
2021/10/05	5	43.25	2	43.20	45.00	3	1,595	0.19%
2021/10/04	20	44.35	0	0.00	44.05	20	1,613	1.24%
2021/10/01	42	45.27	0	0.00	44.95	42	1,620	2.59%
2021/09/30	5	45.75	5	46.15	46.25	0	1,626	0.00%
2021/09/29	22	46.19	1	46.15	46.20	21	1,647	1.27%
2021/09/24	0	0.00	1	47.05	47.05	-1	1,718	-0.06%
2021/09/22	13	46.55	0	0.00	46.40	13	1,756	0.74%
2021/09/15	29	47.03	5	46.95	46.80	24	1,818	1.32%
2021/09/08	55	47.06	0	0.00	46.70	55	1,901	2.89%
2021/09/07	5	47.55	5	47.65	47.40	0	1,905	0.00%
2021/09/06	0	0.00	5	48.32	48.20	-5	1,912	-0.26%
2021/09/03	2	48.95	0	0.00	48.80	2	1,927	0.10%
2021/09/02	32	49.02	11	49.35	49.00	21	1,931	1.09%
2021/08/31	1	47.85	0	0.00	48.00	1	1,917	0.05%
2021/08/30	0	0.00	4	48.45	48.45	-4	1,909	-0.21%
2021/08/24	0	0.00	5	47.70	47.75	-5	1,919	-0.26%
2021/08/23	5	47.15	0	0.00	47.20	5	1,924	0.26%
2021/08/20	75	46.71	10	46.45	46.45	65	1,924	3.38%
2021/08/18	30	47.41	10	48.32	49.00	20	1,895	1.06%
2021/08/17	61	47.84	0	0.00	47.95	61	1,882	3.24%
2021/08/16	31	48.10	10	48.25	49.10	21	1,862	1.13%
2021/08/13	20	49.94	0	0.00	49.20	20	1,846	1.08%
2021/08/12	2	53.00	0	0.00	52.80	2	1,831	0.11%
2021/08/11	4	53.10	0	0.00	53.00	4	1,811	0.22%
2021/08/10	3	53.60	0	0.00	53.70	3	1,811	0.17%
2021/08/09	5	55.34	0	0.00	54.20	5	1,833	0.27%
2021/08/05	5	54.80	2	54.70	54.40	3	1,894	0.16%
2021/08/04	4	54.18	0	0.00	53.90	4	1,925	0.21%
2021/08/03	3	54.00	0	0.00	53.90	3	1,950	0.15%
2021/07/30	10	56.06	9	56.90	55.60	1	1,922	0.05%
2021/07/28	10	56.90	12	57.08	57.30	-2	1,926	-0.10%
2021/07/26	2	58.20	10.1	57.70	57.90	-8.1	1,983	-0.41%
2021/07/22	0	0.00	3	54.30	54.80	-3	2,010	-0.15%
2021/07/21	70	53.83	1	53.20	53.40	69	2,043	3.38%
2021/07/20	5	54.20	5	53.68	53.60	0	2,095	0.00%
2021/07/19	4	55.30	0	0.00	55.00	4	2,088	0.19%
2021/07/16	0	0.00	2	56.00	56.00	-2	2,095	-0.10%
2021/07/15	16	57.63	15.1	57.32	56.40	0.9	2,098	0.04%
2021/07/14	2	57.90	213	57.93	58.90	-211	1,918	-11.00%	大賣/鉅額交易
2021/07/13	2	56.30	40	56.65	55.40	-38	1,794	-2.12%
2021/07/12	2	55.80	3	55.70	55.70	-1	1,770	-0.06%
2021/07/09	0	0.00	1.1	55.59	55.60	-1.1	1,752	-0.06%
2021/07/08	0	0.00	5	55.10	55.20	-5	1,756	-0.28%
2021/07/07	2	54.70	37	55.51	55.10	-35	1,764	-1.98%
2021/07/06	0	0.00	4.1	55.30	55.10	-4.1	1,766	-0.23%
2021/07/05	0	0.00	6	55.08	54.70	-6	1,772	-0.34%
2021/07/02	2	53.85	4	53.83	53.60	-2	1,794	-0.11%
2021/06/30	20	53.70	0	0.00	53.50	20	1,798	1.11%
2021/06/29	1	54.10	7	53.60	53.80	-6	1,799	-0.33%
2021/06/28	6	53.82	10	53.70	53.50	-4	1,819	-0.22%
2021/06/25	0.1	52.80	4	52.70	52.70	-3.9	1,812	-0.22%
2021/06/23	1	51.80	2	52.00	52.00	-1	1,781	-0.06%
2021/06/21	5	49.80	0	0.00	49.90	5	1,745	0.29%
2021/06/18	4	51.15	1	50.60	50.70	3	1,753	0.17%
2021/06/17	4	50.90	2	51.40	51.10	2	1,749	0.11%
2021/06/16	22	50.00	4	50.10	49.50	18	1,743	1.03%
2021/06/15	3	50.10	0	0.00	50.30	3	1,739	0.17%
2021/06/11	0	0.00	14	49.58	49.95	-14	1,738	-0.81%
2021/06/09	1	47.90	0	0.00	47.90	1	1,739	0.06%
2021/06/08	13	47.95	0	0.00	48.30	13	1,767	0.74%
2021/06/04	1	47.60	0	0.00	47.70	1	1,825	0.05%
2021/06/03	2	48.50	2	48.15	48.15	0	1,858	0.00%
2021/06/01	5	49.40	2	49.25	49.25	3	1,937	0.15%
2021/05/31	1	48.70	2	47.85	48.70	-1	1,946	-0.05%
2021/05/27	7	46.64	2	46.75	47.10	5	1,963	0.25%
2021/05/26	0	0.00	3	46.75	46.85	-3	1,982	-0.15%
2021/05/25	5	47.00	0	0.00	46.75	5	2,026	0.25%
2021/05/24	2	45.50	0	0.00	45.75	2	2,023	0.10%
2021/05/20	7	45.11	0	0.00	45.20	7	2,047	0.34%
2021/05/19	84	45.98	22	46.10	45.50	62	2,050	3.02%
2021/05/18	1	46.45	0	0.00	46.45	1	2,033	0.05%
2021/05/17	63	44.48	0	0.00	43.80	63	2,032	3.10%
2021/05/14	10	45.60	1	46.60	46.25	9	2,004	0.45%
2021/05/13	76	45.94	0	0.00	44.85	76	1,988	3.82%
2021/05/12	40	46.22	0	0.00	45.75	40	1,925	2.08%
2021/05/11	30	48.21	0	0.00	48.15	30	1,886	1.59%
2021/05/10	1	50.20	0	0.00	50.10	1	1,847	0.05%
2021/05/07	3	50.83	0	0.00	51.00	3	1,824	0.16%
2021/05/06	5	50.76	0	0.00	50.40	5	1,809	0.28%
2021/05/05	6	51.13	0	0.00	50.70	6	1,787	0.34%
2021/05/04	2	51.30	0	0.00	51.50	2	1,751	0.11%
2021/05/03	40	55.94	33	56.07	53.20	7	1,696	0.41%
2021/04/29	1	59.30	47.1	58.98	58.00	-46.1	1,640	-2.81%
2021/04/28	7	56.80	0	0.00	57.30	7	1,549	0.45%
2021/04/27	5	55.70	4	56.28	57.00	1	1,527	0.07%
2021/04/26	15	55.96	31	55.53	55.80	-16	1,482	-1.08%
2021/04/23	2	54.90	0	0.00	54.90	2	1,435	0.14%
2021/04/21	1	55.40	21	55.00	55.20	-20	1,430	-1.40%
2021/04/20	0	0.00	3	54.83	54.50	-3	1,395	-0.21%
2021/04/15	2	52.20	0	0.00	52.50	2	1,365	0.15%
2021/04/14	2	52.55	0	0.00	52.30	2	1,395	0.14%
2021/04/13	2	53.65	0	0.00	52.70	2	1,401	0.14%
2021/04/09	5	54.72	8	54.65	54.50	-3	1,376	-0.22%
2021/04/08	0	0.00	5	54.80	54.90	-5	1,348	-0.37%
2021/04/07	1	53.60	2	53.25	53.60	-1	1,293	-0.08%
2021/04/01	5	53.20	7	53.27	53.20	-2	1,258	-0.16%
2021/03/30	0	52.00	0	0.00	51.90	0	1,258	0.00%
2021/03/25	0	52.00	0	52.00	52.00	0	1,247	0.00%
2021/03/24	1.1	52.48	1	52.80	52.20	0.1	1,248	0.01%
2021/03/22	5.2	51.81	5	52.08	52.20	0.2	1,236	0.02%
2021/03/19	1	51.90	0	0.00	52.00	1	1,237	0.08%
2021/03/18	0.1	52.90	0	0.00	52.60	0.1	1,225	0.00%
2021/03/17	0	0.00	2.3	52.67	52.40	-2.3	1,232	-0.19%
2021/03/15	0	0.00	5	52.50	52.30	-5	1,241	-0.40%
2021/03/12	1	52.50	0	0.00	52.40	1	1,233	0.08%
2021/03/11	7	50.39	3	50.60	51.00	4	1,220	0.33%
2021/03/10	5.1	50.19	0	0.00	50.30	5.1	1,194	0.43%
2021/03/09	25.1	49.99	5	50.20	50.40	20.1	1,179	1.70%
2021/03/08	0.1	51.30	0	0.00	51.00	0.1	1,154	0.01%
2021/03/05	11.1	51.31	4	51.30	51.50	7.1	1,130	0.63%
2021/03/04	0	0.00	10	52.50	52.50	-10	1,108	-0.90%
2021/03/02	3	51.80	0	0.00	51.80	3	1,178	0.25%
2021/02/26	12	52.09	10	52.05	52.10	2	1,193	0.17%
2021/02/25	27	53.64	5	52.90	52.90	22	1,242	1.77%
2021/02/24	2	53.00	2	53.25	53.30	0	1,217	0.00%
2021/02/23	2	52.25	6	52.70	52.90	-4	1,231	-0.32%
2021/02/19	2	52.40	0	0.00	52.60	2	1,266	0.16%
2021/02/17	3	52.30	3	52.50	52.50	0	1,350	0.00%
2021/02/05	6.1	51.80	0	0.00	51.80	6.1	1,375	0.44%
2021/02/04	0	0.00	2	51.70	52.00	-2	1,422	-0.14%
2021/02/03	2	51.10	4	51.45	51.40	-2	1,462	-0.14%
2021/02/02	4.1	51.20	0	0.00	51.50	4.1	1,480	0.28%
2021/02/01	1	50.90	0	0.00	51.00	1	1,487	0.07%
2021/01/29	4	52.75	0	0.00	51.80	4	1,500	0.27%
2021/01/28	5.2	53.71	0	0.00	53.90	5.2	1,522	0.34%
2021/01/27	0.2	54.83	5	54.60	55.10	-4.8	1,550	-0.31%
2021/01/22	6.1	52.21	1	52.80	53.10	5.1	1,636	0.31%
2021/01/21	1	51.70	2	52.00	51.60	-1	1,624	-0.06%
2021/01/20	1.1	52.22	5.1	52.41	51.80	-4	1,626	-0.25%
2021/01/19	2	53.50	3.6	53.45	53.70	-1.6	1,610	-0.10%
2021/01/15	4	54.85	20	55.40	54.10	-16	1,587	-1.01%
2021/01/13	2	53.75	0	0.00	53.80	2	1,557	0.13%
2021/01/12	1.1	54.20	0	0.00	53.80	1.1	1,553	0.07%
2021/01/11	1.1	55.21	0	0.00	55.30	1.1	1,547	0.07%
2021/01/08	10	55.48	15	55.23	55.20	-5	1,546	-0.32%
2021/01/07	24	56.06	50	56.07	55.60	-26	1,538	-1.69%
2021/01/06	9.1	55.50	61	55.13	55.10	-51.9	1,514	-3.43%
2021/01/05	2	53.90	5	54.50	54.50	-3	1,484	-0.20%
2021/01/04	36	54.98	0	0.00	54.80	36	1,476	2.44%
2020/12/31	0.1	54.60	0.1	54.60	54.60	0	1,476	0.00%
2020/12/28	2.1	54.96	1.1	54.92	54.90	1	1,489	0.07%
2020/12/25	0	0.00	8	55.20	54.90	-8	1,488	-0.54%
2020/12/24	12	54.56	8	54.75	54.70	4	1,478	0.27%
2020/12/23	0	0.00	3	53.90	53.80	-3	1,443	-0.21%
2020/12/21	20	53.70	2	53.75	53.70	18	1,467	1.23%
2020/12/18	0	0.00	3	54.90	54.80	-3	1,469	-0.20%
2020/12/17	0	0.00	4	54.98	55.00	-4	1,500	-0.27%
2020/12/16	4	54.58	2	55.00	54.70	2	1,504	0.13%
2020/12/14	2	54.80	0	0.00	54.60	2	1,506	0.13%
2020/12/11	3	54.07	5	54.30	54.20	-2	1,508	-0.13%
2020/12/10	3	55.30	0	0.00	55.20	3	1,498	0.20%
2020/12/09	1	56.00	3	55.67	56.00	-2	1,485	-0.13%
2020/12/08	2	54.90	0	0.00	54.70	2	1,469	0.14%
2020/12/07	5.1	54.90	9	54.70	54.80	-3.9	1,471	-0.27%
2020/12/04	9	55.70	0	0.00	55.30	9	1,460	0.62%
2020/12/03	10	55.85	5	56.00	55.50	5	1,452	0.34%
2020/12/02	3	55.50	10	55.50	55.50	-7	1,463	-0.48%
2020/12/01	2	55.00	17	55.09	55.80	-15	1,461	-1.03%
2020/11/30	5.1	55.64	3	55.80	55.30	2.1	1,454	0.14%
2020/11/27	11.1	56.59	9	57.58	56.30	2.1	1,440	0.14%
2020/11/26	0	0.00	16	57.73	57.90	-16	1,393	-1.15%
2020/11/25	5.1	55.50	6	55.85	55.90	-0.9	1,359	-0.07%
2020/11/24	1	56.70	173	57.47	55.20	-172	1,323	-12.99%	大賣/鉅額交易
2020/11/20	0	0.00	16	56.89	56.50	-16	1,278	-1.25%
2020/11/19	1	56.00	7	56.34	56.00	-6	1,261	-0.48%
2020/11/18	6	55.68	1	56.00	55.50	5	1,245	0.40%
2020/11/17	8	55.78	15	56.17	55.90	-7	1,233	-0.57%
2020/11/16	6	55.88	97	56.53	56.40	-91	1,285	-7.08%
2020/11/13	8	54.43	8	54.79	54.90	0	1,269	0.00%
2020/11/12	9	54.80	70	55.80	55.00	-61	1,330	-4.58%
2020/11/11	1	55.30	98.1	55.28	55.30	-97.1	1,417	-6.85%
2020/11/10	0	0.00	82	54.16	54.10	-82	1,414	-5.80%
2020/11/09	30	54.03	20	54.18	54.00	10	1,473	0.68%
2020/11/06	5	53.64	9	54.07	54.10	-4	1,532	-0.26%
2020/11/05	8	53.85	12	53.77	54.10	-4	1,566	-0.26%
2020/11/04	3.2	53.29	16	53.18	53.40	-12.8	1,590	-0.80%
2020/11/03	4	52.35	10	52.63	52.70	-6	1,638	-0.37%
2020/11/02	0	51.50	4	50.88	51.50	-4	1,731	-0.23%
2020/10/30	35	50.54	22	50.91	50.10	13	1,731	0.75%
2020/10/29	12	48.82	5	49.15	49.40	7	1,718	0.41%
2020/10/28	21	49.94	0	0.00	49.60	21	1,762	1.19%
2020/10/27	2	50.40	0	0.00	50.40	2	1,783	0.11%
2020/10/26	4	50.50	0	0.00	50.50	4	1,807	0.22%
2020/10/22	7	49.85	0	0.00	50.10	7	1,870	0.37%
2020/10/21	26	50.52	8	50.64	50.40	18	1,883	0.96%
2020/10/20	1	50.40	5	50.64	50.40	-4	1,945	-0.21%
2020/10/16	4	49.90	8	49.78	49.75	-4	2,096	-0.19%
2020/10/15	1	50.40	0	0.00	50.40	1	2,286	0.04%
2020/10/14	5	50.10	1	50.20	50.10	4	2,390	0.17%
2020/10/13	5	50.70	0	0.00	50.70	5	2,444	0.20%
2020/10/08	0	0.00	23	50.96	51.00	-23	2,550	-0.90%
2020/10/07	0	0.00	2	50.80	50.80	-2	2,624	-0.08%
2020/10/06	0	0.00	13	50.95	50.50	-13	2,744	-0.47%
2020/10/05	11	49.12	0	0.00	49.20	11	2,842	0.39%
2020/09/30	7	48.45	0	0.00	49.00	7	2,937	0.24%
2020/09/29	9	48.54	14	48.42	48.35	-5	3,107	-0.16%
2020/09/28	1	48.90	0	0.00	49.00	1	3,160	0.03%
2020/09/25	112	48.02	0	0.00	48.35	112	3,229	3.47%	大買/鉅額交易
2020/09/24	148	49.27	5	49.25	49.25	143	3,290	4.35%	大買/鉅額交易
2020/09/23	125	49.99	10	50.08	50.10	115	3,308	3.48%	大買/鉅額交易
2020/09/22	43	50.52	2	50.90	50.10	41	3,321	1.23%
2020/09/21	28	52.09	28	52.01	51.90	0	3,317	0.00%
2020/09/18	12	52.05	23	52.05	51.80	-11	3,331	-0.33%
2020/09/17	10	51.66	0	0.00	52.20	10	3,342	0.30%
2020/09/16	62	51.91	0	0.00	51.30	62	3,348	1.85%
2020/09/15	53	51.69	0	0.00	51.80	53	3,358	1.58%
2020/09/14	19	50.93	0	0.00	51.30	19	3,379	0.56%
2020/09/11	16	50.84	0	0.00	50.50	16	3,409	0.47%
2020/09/10	10	51.66	0	0.00	51.20	10	3,408	0.29%
2020/09/09	10	51.60	0	0.00	51.90	10	3,406	0.29%
2020/09/08	10	50.76	1	50.60	50.90	9	3,408	0.26%
2020/09/07	31	50.65	11	50.29	50.20	20	3,419	0.58%
2020/09/04	17	51.00	10	51.00	51.40	7	3,410	0.21%
2020/09/03	12	52.05	11	52.16	52.00	1	3,417	0.03%
2020/09/02	12	52.07	9	52.20	51.80	3	3,422	0.09%
2020/09/01	22	51.18	5	51.40	51.40	17	3,474	0.49%
2020/08/31	15	51.55	0	0.00	51.60	15	3,522	0.43%
2020/08/28	11	52.01	2	51.90	52.10	9	3,522	0.26%
2020/08/27	31	52.66	10	51.90	51.90	21	3,533	0.59%
2020/08/26	10	53.38	10	53.77	53.40	0	3,529	0.00%
2020/08/25	13	52.38	2	52.40	52.10	11	3,516	0.31%
2020/08/24	18	51.71	0	0.00	52.20	18	3,516	0.51%
2020/08/21	10	51.64	5	51.50	52.00	5	3,520	0.14%
2020/08/20	78	50.93	1	50.80	50.50	77	3,527	2.18%
2020/08/19	35	55.80	1	57.00	53.90	34	3,463	0.98%
2020/08/18	10	55.20	0	0.00	56.70	10	3,414	0.29%
2020/08/17	11	55.36	19	56.58	57.00	-8	3,336	-0.24%
2020/08/14	10	54.16	14	54.50	54.70	-4	3,213	-0.12%
2020/08/13	13	54.02	62	54.19	54.30	-49	3,181	-1.54%
2020/08/12	12	52.38	5.1	53.54	53.50	6.9	3,112	0.22%
2020/08/11	10	51.70	0	0.00	51.50	10	3,057	0.33%
2020/08/10	15	51.56	42	51.95	51.90	-27	3,023	-0.89%
2020/08/07	95	51.77	6	52.50	51.60	89	2,997	2.97%
2020/08/06	17	52.77	70	53.34	53.70	-53	2,945	-1.80%
2020/08/05	25	51.54	4	51.50	51.50	21	2,844	0.74%
2020/08/04	57	50.85	2	51.20	51.20	55	2,873	1.91%
2020/08/03	30	51.00	0	0.00	50.10	30	2,890	1.04%
2020/07/31	15	51.53	3	51.40	51.30	12	2,899	0.41%
2020/07/30	15	51.15	1	50.70	50.70	14	2,892	0.48%
2020/07/29	16	51.39	3	51.40	51.40	13	2,908	0.45%
2020/07/28	43.1	51.48	5	51.10	51.10	38.1	2,907	1.31%
2020/07/27	11	52.89	9	52.91	52.50	2	2,887	0.07%
2020/07/24	64	53.66	106	53.61	52.70	-42	2,897	-1.45%	大賣/
2020/07/23	102	55.42	17	55.52	55.40	85	2,847	2.99%	大買/
2020/07/22	18	56.62	4	57.10	56.30	14	2,817	0.50%
2020/07/21	19	55.85	31.2	56.25	56.50	-12.2	2,727	-0.45%
2020/07/20	11	51.75	1	52.00	53.50	10	2,554	0.39%
2020/07/17	24.2	52.47	2.3	51.03	50.60	21.9	2,475	0.88%
2020/07/16	12	53.48	0	0.00	53.50	12	2,482	0.48%
2020/07/15	15	54.56	1	55.60	53.00	14	2,559	0.55%
2020/07/14	16	54.96	23	55.43	55.30	-7	2,559	-0.27%
2020/07/13	17	55.12	19	56.00	55.70	-2	2,498	-0.08%
2020/07/10	62	52.81	35	54.11	53.90	27	2,402	1.12%
2020/07/09	36	53.16	20	53.73	53.70	16	2,302	0.69%
2020/07/08	56	52.71	177	53.79	53.30	-121	2,217	-5.46%	大賣/鉅額交易
2020/07/07	85	49.54	0	0.00	49.00	85	2,049	4.15%
2020/07/06	66	48.47	9	49.38	49.65	57	2,006	2.84%
2020/07/03	65	50.48	126	50.61	50.60	-61	1,985	-3.07%	大賣/
2020/07/02	60	49.51	3	49.70	49.75	57	1,963	2.90%
2020/07/01	82	49.01	10	49.50	48.90	72	1,941	3.71%
2020/06/30	63	48.98	8	48.86	49.00	55	1,921	2.86%
2020/06/29	10	47.97	0	0.00	48.10	10	1,900	0.53%
2020/06/24	37	47.89	0	0.00	48.10	37	1,894	1.95%
2020/06/23	60	48.07	0	0.00	48.00	60	1,908	3.14%
2020/06/22	65	48.05	0	0.00	48.00	65	1,910	3.40%
2020/06/19	10	47.61	1	47.40	47.15	9	1,945	0.46%
2020/06/18	15	47.16	0	0.00	47.80	15	1,949	0.77%
2020/06/17	11	46.76	0	0.00	46.60	11	1,938	0.57%
2020/06/16	10	46.65	0	0.00	46.70	10	1,980	0.50%
2020/06/15	12	45.89	2	46.10	46.00	10	2,057	0.49%
2020/06/12	10	45.95	0	0.00	45.90	10	2,102	0.48%
2020/06/11	10	46.57	6	46.75	46.45	4	2,137	0.19%
2020/06/10	12	46.66	3	47.00	47.00	9	2,175	0.41%
2020/06/09	19	46.60	0	0.00	46.50	19	2,251	0.84%
2020/06/08	47	46.94	1	47.45	46.80	46	2,309	1.99%
2020/06/05	1	48.00	10.2	48.89	48.55	-9.2	2,298	-0.40%
2020/06/03	3	47.25	0	0.00	47.40	3	2,368	0.13%
2020/05/25	0	0.00	1	45.90	46.55	-1	2,807	-0.04%
2020/05/15	0	0.00	2	48.80	47.55	-2	3,001	-0.07%
2020/05/11	3	49.90	3	49.30	49.40	0	3,181	0.00%
2020/05/07	0	0.00	1	48.75	48.05	-1	3,155	-0.03%
2020/05/05	0	0.00	10	47.30	47.05	-10	3,154	-0.32%
2020/04/27	0	0.00	3	46.37	46.05	-3	3,306	-0.09%
2020/04/24	3	45.00	0	0.00	45.00	3	3,312	0.09%
2020/04/23	0	0.00	3	45.85	45.30	-3	3,348	-0.09%
2020/04/22	1	45.00	88	45.35	45.30	-87	3,348	-2.60%
2020/04/21	10	45.00	52	47.08	45.10	-42	3,371	-1.25%
2020/04/20	0	0.00	3	46.02	47.60	-3	3,343	-0.09%
2020/04/17	0	0.00	27	46.34	45.90	-27	3,266	-0.83%
2020/04/16	11	45.00	2	45.03	45.05	9	3,251	0.28%
2020/04/15	2	45.60	0	0.00	45.30	2	3,309	0.06%
2020/04/14	4	45.24	0	0.00	45.60	4	3,358	0.12%
2020/04/07	3	44.70	4	44.58	45.55	-1	3,776	-0.03%
2020/04/06	14	42.02	0	0.00	42.55	14	3,779	0.37%
2020/04/01	20	42.01	0	0.00	42.00	20	3,830	0.52%
2020/03/31	22	42.31	2	41.88	41.90	20	3,931	0.51%
2020/03/30	20	41.95	1	41.20	42.20	19	3,962	0.48%
2020/03/27	21	42.91	1	42.65	41.55	20	4,000	0.50%
2020/03/26	21	41.80	1	42.40	42.45	20	3,975	0.50%
2020/03/25	22	42.65	86	42.12	42.15	-64	3,958	-1.62%
2020/03/24	21	39.94	23	40.25	40.60	-2	3,911	-0.05%
2020/03/23	25	36.91	6	36.63	37.70	19	3,888	0.49%
2020/03/20	20	38.41	5	38.95	38.50	15	3,885	0.39%
2020/03/19	34	36.65	7	38.65	35.60	27	3,858	0.70%
2020/03/18	35	41.17	1	41.05	39.55	34	3,799	0.89%
2020/03/17	22	40.77	11	41.14	41.00	11	3,789	0.29%
2020/03/16	24	44.38	3	43.77	42.40	21	3,815	0.55%
2020/03/13	28	42.57	1	42.30	44.30	27	3,806	0.71%
2020/03/12	26	47.48	0	0.00	46.90	26	3,729	0.70%
2020/03/11	20	50.50	11	50.64	49.80	9	3,679	0.24%
2020/03/10	21	50.14	2	49.75	51.40	19	3,683	0.52%
2020/03/09	21	50.47	0	0.00	49.25	21	3,629	0.58%
2020/03/06	23	51.49	3	51.50	52.20	20	3,593	0.56%
2020/03/05	22	52.06	2	51.60	51.40	20	3,579	0.56%
2020/03/04	23	50.97	5	51.50	51.80	18	3,644	0.49%
2020/03/03	21	50.65	1	50.80	51.30	20	3,653	0.55%
2020/03/02	20	48.01	5	48.37	48.15	15	3,540	0.42%
2020/02/27	21	47.83	0	0.00	47.00	21	3,462	0.61%
2020/02/26	20	47.39	0	0.00	47.30	20	3,377	0.59%
2020/02/25	20	46.96	17	46.87	47.10	3	3,358	0.09%
2020/02/24	20	46.77	8	47.04	46.90	12	3,344	0.36%
2020/02/21	20	47.12	4	47.00	47.00	16	3,341	0.48%
2020/02/20	20	46.88	0	0.00	47.30	20	3,318	0.60%
2020/02/19	20	45.89	0	0.00	45.95	20	3,249	0.62%
2020/02/18	21	45.93	0	45.65	45.65	21	3,287	0.64%
2020/02/17	21	45.94	3	46.20	45.60	18	3,230	0.56%
2020/02/14	20	45.05	7	45.71	45.20	13	3,117	0.42%
2020/02/13	32	43.91	1	44.10	43.55	31	3,057	1.01%
2020/02/12	31	43.79	5	43.71	44.10	26	3,025	0.86%
2020/02/11	21	42.74	0	0.00	43.10	21	2,966	0.71%
2020/02/10	20	41.37	0	0.00	41.70	20	2,947	0.68%
2020/02/07	22	42.62	0	0.00	42.50	22	2,921	0.75%
2020/02/06	23	42.82	0	0.00	43.15	23	2,889	0.80%
2020/02/05	20	42.45	0	0.00	42.70	20	2,861	0.70%
2020/02/04	21	42.86	2	43.50	42.90	19	2,834	0.67%
2020/02/03	25	42.48	1	41.30	42.50	24	2,790	0.86%
2020/01/31	23	46.10	0	0.00	44.90	23	2,730	0.84%
2020/01/30	37	47.27	9	46.03	45.90	28	2,698	1.04%
2020/01/20	20	50.71	5	51.00	51.00	15	2,644	0.57%
2020/01/17	20	50.11	0	0.00	50.00	20	2,622	0.76%
2020/01/16	24	50.26	0	0.00	50.40	24	2,585	0.93%
2020/01/15	10	51.54	0.8	50.60	50.60	9.2	2,574	0.36%
2020/01/14	10	51.77	20	51.93	52.20	-10	2,532	-0.39%
2020/01/13	15	52.27	0	0.00	51.80	15	2,492	0.60%
2020/01/10	11	51.24	11	52.27	52.00	0	2,466	0.00%
2020/01/09	13	51.18	1	51.60	51.60	12	2,424	0.49%
2020/01/08	13	49.78	14	50.55	51.20	-1	2,356	-0.04%
2020/01/07	10	49.32	6	49.56	50.80	4	2,286	0.17%
2020/01/06	12	52.30	1	52.60	50.50	11	2,209	0.50%
2020/01/03	15	50.59	7	50.90	51.40	8	2,094	0.38%
2020/01/02	11	49.22	29	49.30	50.70	-18	2,034	-0.88%
2019/12/31	10	47.98	21	48.03	48.00	-11	1,932	-0.57%
2019/12/30	14	47.47	5	48.10	47.70	9	1,901	0.47%
2019/12/27	28	47.54	8	47.91	48.00	20	1,842	1.09%
2019/12/26	23	47.32	34	48.13	47.00	-11	1,792	-0.61%
2019/12/25	33	47.04	2	46.65	46.70	31	1,691	1.83%
2019/12/24	12	46.55	5	47.00	46.95	7	1,676	0.42%
2019/12/23	33	45.78	5	45.75	45.65	28	1,633	1.71%
2019/12/20	10	45.84	0	0.00	45.80	10	1,636	0.61%
2019/12/19	10	45.69	0	0.00	45.55	10	1,699	0.59%
2019/12/18	16	46.10	2	46.10	46.00	14	1,718	0.81%
2019/12/17	10	46.29	25	45.95	45.95	-15	1,727	-0.87%
2019/12/16	17	46.53	9	46.72	46.35	8	1,714	0.47%
2019/12/13	10	46.24	0	0.00	46.00	10	1,702	0.59%
2019/12/12	41	46.85	15	46.61	46.55	26	1,694	1.53%
2019/12/11	10	46.45	9	46.76	46.95	1	1,671	0.06%
2019/12/10	10	45.77	3	46.02	45.50	7	1,655	0.42%
2019/12/09	13	45.70	150	45.46	45.05	-137	1,616	-8.48%	大賣/鉅額交易
2019/12/06	26	45.81	50	46.10	45.55	-24	1,601	-1.50%
2019/12/05	14	45.53	5	45.92	46.40	9	1,587	0.57%
2019/12/04	19	45.42	10	45.60	45.30	9	1,579	0.57%
2019/12/03	11	45.40	250	45.59	45.65	-239	1,605	-14.88%	大賣/鉅額交易
2019/12/02	260	45.27	10	44.38	45.75	250	1,583	15.78%	大買/鉅額交易
2019/11/29	38	45.51	19	44.98	44.85	19	1,569	1.21%
2019/11/28	173	44.95	28	44.95	45.35	145	1,469	9.86%	大買/鉅額交易
2019/11/27	17	42.80	5	42.95	42.90	12	1,387	0.86%
2019/11/26	11	42.13	1	42.30	42.30	10	1,400	0.71%
2019/11/25	74	42.22	5	42.30	42.20	69	1,402	4.92%
2019/11/22	0.1	42.50	0	0.00	42.40	0.1	1,411	0.00%
2019/11/20	14	43.00	16	43.38	43.00	-2	1,431	-0.14%
2019/11/19	12	43.80	0	0.00	43.85	12	1,466	0.82%
2019/11/18	12	44.58	1	44.40	44.35	11	1,466	0.75%
2019/11/15	7	44.86	35	44.50	44.80	-28	1,494	-1.87%
2019/11/14	4	44.33	9	44.36	43.75	-5	1,470	-0.34%
2019/11/13	0	0.00	18	44.13	43.95	-18	1,466	-1.23%
2019/11/12	0	0.00	33	43.84	44.10	-33	1,487	-2.22%
2019/11/11	2	43.60	14	43.37	43.20	-12	1,510	-0.79%
2019/11/08	3	44.00	0	0.00	43.95	3	1,529	0.20%
2019/11/06	6	42.90	5	42.95	43.30	1	1,590	0.06%
2019/11/04	0	0.00	13	44.07	44.20	-13	1,653	-0.79%
2019/11/01	3	43.68	11	43.85	44.20	-8	1,706	-0.47%
2019/10/31	2	43.08	2	43.28	42.90	0	1,793	0.00%
2019/10/30	7	43.38	1	43.50	43.25	6	2,033	0.30%
2019/10/29	1	43.90	6	43.87	43.25	-5	2,322	-0.22%
2019/10/28	1	43.75	6	44.00	43.50	-5	2,414	-0.21%
2019/10/25	0	0.00	20	42.90	42.90	-20	2,446	-0.82%
2019/10/24	20	43.09	2	42.90	43.15	18	2,474	0.73%
2019/10/22	0	0.00	1	42.20	42.30	-1	2,559	-0.04%
2019/10/21	1	41.95	1	42.35	42.05	0	2,655	0.00%
2019/10/18	2	42.08	22	42.15	42.20	-20	2,691	-0.74%
2019/10/16	0	0.00	3	41.65	41.45	-3	2,816	-0.11%
2019/10/15	5	41.30	0	0.00	41.35	5	2,816	0.18%
2019/10/14	11	41.12	0	0.00	41.10	11	2,845	0.39%
2019/10/09	3	40.58	0	0.00	41.45	3	2,840	0.11%
2019/10/08	87	41.17	15	40.99	41.20	72	2,829	2.54%
2019/10/07	6	43.04	30	43.10	42.90	-24	2,770	-0.87%
2019/10/04	0	0.00	29	43.68	43.70	-29	2,803	-1.03%
2019/10/03	0	0.00	13	43.49	43.60	-13	2,808	-0.46%
2019/10/02	4	43.20	2	43.20	43.35	2	2,820	0.07%
2019/10/01	3	42.97	1	42.80	42.85	2	2,816	0.07%
2019/09/27	3.1	42.59	1	42.70	42.55	2.1	2,829	0.07%
2019/09/26	0	0.00	44	43.87	44.00	-44	2,823	-1.56%
2019/09/25	4	43.70	5	43.80	43.80	-1	2,848	-0.04%
2019/09/24	17	44.63	16	45.50	44.05	1	2,905	0.03%
2019/09/23	1	44.85	3	44.75	44.85	-2	2,876	-0.07%
2019/09/20	2	43.93	6	43.84	43.70	-4	2,870	-0.14%
2019/09/19	7	44.21	6	44.43	44.30	1	2,860	0.03%
2019/09/12	0	0.00	9	45.23	45.55	-9	2,903	-0.31%
2019/09/09	0	0.00	10	43.35	43.10	-10	2,948	-0.34%
2019/09/06	11	43.78	9	44.06	43.85	2	2,960	0.07%
2019/09/05	7	44.94	27	44.97	45.10	-20	2,949	-0.68%
2019/09/04	16	44.27	5	44.25	44.30	11	2,935	0.37%
2019/09/03	7	44.34	2	44.60	44.30	5	2,970	0.17%
2019/09/02	0	0.00	6	44.48	44.95	-6	2,959	-0.20%
2019/08/30	0	0.00	4	44.38	43.60	-4	2,943	-0.14%
2019/08/29	0	0.00	5	43.40	43.60	-5	2,927	-0.17%
2019/08/27	2	43.25	1	43.40	42.65	1	2,938	0.03%
2019/08/26	15	42.62	16	42.89	42.90	-1	3,010	-0.03%
2019/08/22	0	0.00	11	43.96	43.45	-11	3,070	-0.36%
2019/08/21	2	43.00	13	42.79	43.00	-11	3,037	-0.36%
2019/08/20	99	42.34	10	42.45	42.05	89	3,043	2.92%
2019/08/19	2	42.35	0	0.00	42.50	2	3,018	0.07%
2019/08/16	2	42.03	8	41.95	41.90	-6	3,024	-0.20%
2019/08/15	8	41.69	0	0.00	41.70	8	3,031	0.26%
2019/08/14	18	43.02	1	42.75	42.75	17	3,058	0.56%
2019/08/13	1	42.70	13	42.56	42.60	-12	3,063	-0.39%
2019/08/12	4	42.34	9	42.36	42.35	-5	3,103	-0.16%
2019/08/08	1	41.15	1	41.60	41.30	0	3,127	0.00%
2019/08/07	1	41.65	1	42.00	41.35	0	3,129	0.00%
2019/08/06	39	40.32	44	40.67	41.05	-5	3,194	-0.16%
2019/08/05	75	41.55	25	41.27	41.15	50	3,210	1.56%
2019/08/02	167	42.12	10	42.38	42.15	157	3,233	4.86%	大買/鉅額交易
2019/08/01	77	45.79	2	45.40	44.90	75	3,228	2.32%
2019/07/31	7	48.12	536	48.25	48.50	-529	3,101	-17.05%	大賣/鉅額交易
2019/07/30	4	46.60	40	47.28	46.75	-36	2,981	-1.21%
2019/07/29	29	46.21	3	45.70	45.55	26	3,047	0.85%
2019/07/26	7	46.97	2	47.10	46.95	5	3,298	0.15%
2019/07/25	1	46.75	7	47.09	47.10	-6	3,429	-0.17%
2019/07/24	16	46.17	15	46.41	46.45	1	3,392	0.03%
2019/07/23	1	46.15	33	46.22	46.90	-32	3,335	-0.96%
2019/07/22	21	44.57	5	44.77	44.75	16	3,261	0.49%
2019/07/19	27	44.51	84	44.58	44.75	-57	3,225	-1.77%
2019/07/18	39	43.51	32	43.47	43.15	7	3,142	0.22%
2019/07/17	5	42.41	4	42.60	42.30	1	3,089	0.03%
2019/07/16	11	42.52	12	42.91	42.45	-1	3,093	-0.03%
2019/07/15	0	0.00	2	42.15	42.15	-2	3,084	-0.06%
2019/07/12	2	42.20	5	42.50	41.90	-3	3,099	-0.10%
2019/07/11	10	41.92	1	41.80	42.00	9	3,106	0.29%
2019/07/10	61	41.35	87	41.99	42.10	-26	3,119	-0.83%
2019/07/09	27	40.18	0	0.00	40.00	27	3,085	0.87%
2019/07/08	34	40.62	0	0.00	40.50	34	3,087	1.10%
2019/07/05	15	40.97	3	41.30	41.30	12	3,084	0.39%
2019/07/04	6	40.83	2	41.20	40.80	4	3,099	0.13%
2019/07/03	49	40.80	1	41.20	40.80	48	3,097	1.55%
2019/07/02	1	41.50	16	42.30	41.30	-15	3,099	-0.48%
2019/07/01	85	41.03	8	41.26	41.30	77	3,104	2.48%
2019/06/28	16	42.96	275	43.18	43.20	-259	3,102	-8.35%	大賣/鉅額交易
2019/06/27	0	0.00	14	42.78	42.90	-14	3,112	-0.45%
2019/06/26	2	41.93	6	42.18	42.00	-4	3,100	-0.13%
2019/06/25	0	0.00	28	41.86	41.80	-28	3,101	-0.90%
2019/06/24	10	42.12	0	0.00	42.40	10	3,099	0.32%
2019/06/21	7	42.30	6	43.05	41.50	1	3,086	0.03%
2019/06/20	4	42.08	0	0.00	42.40	4	3,060	0.13%
2019/06/19	100	41.88	41	42.19	42.20	59	3,052	1.93%
2019/06/18	1	41.05	102	41.00	41.00	-101	3,025	-3.34%	大賣/鉅額交易
2019/06/17	101	40.87	1	40.80	41.05	100	3,008	3.32%	大買/
2019/06/14	2	40.35	7	40.27	40.45	-5	2,978	-0.17%
2019/06/13	0	0.00	20	39.80	39.70	-20	2,959	-0.68%
2019/06/12	7	39.05	25	39.41	39.45	-18	2,930	-0.61%
2019/06/11	0	0.00	26	39.06	39.00	-26	2,911	-0.89%
2019/06/10	0	0.00	5	38.32	38.15	-5	2,867	-0.17%
2019/06/06	7	37.59	0	0.00	37.40	7	2,864	0.24%
2019/06/05	29	38.11	6	38.06	37.80	23	2,853	0.81%
2019/06/04	67	37.98	16	37.83	37.95	51	2,846	1.79%
2019/06/03	20	37.52	11	37.72	37.65	9	2,847	0.32%
2019/05/31	22	38.64	8	38.94	38.65	14	2,836	0.49%
2019/05/30	14	38.25	22	38.66	38.80	-8	2,755	-0.29%
2019/05/29	15	37.42	61	37.30	37.25	-46	2,705	-1.70%
2019/05/28	77	37.27	0	0.00	37.25	77	2,693	2.86%
2019/05/27	106	37.80	30	38.04	37.70	76	2,691	2.82%	大買/
2019/05/24	21	38.18	2	38.23	38.10	19	2,690	0.71%
2019/05/23	28	38.64	16	38.75	38.50	12	2,694	0.45%
2019/05/22	96	40.53	17	40.28	40.15	79	2,786	2.84%
2019/05/21	82	40.70	13	40.21	40.80	69	2,839	2.43%
2019/05/20	25	41.53	2	42.43	40.85	23	2,880	0.80%
2019/05/17	20	41.87	0	0.00	41.70	20	2,939	0.68%
2019/05/16	55	43.99	3	45.27	43.65	52	2,886	1.80%
2019/05/15	7	45.29	5	45.10	45.55	2	2,850	0.07%
2019/05/14	6	43.72	9	44.57	45.55	-3	2,828	-0.11%
2019/05/13	11	45.65	29	45.97	45.40	-18	2,759	-0.65%
2019/05/10	16	46.20	10	47.18	46.70	6	2,708	0.22%
2019/05/09	24	46.64	19	47.47	46.95	5	2,664	0.19%
2019/05/08	6	46.93	19	47.19	47.60	-13	2,606	-0.50%
2019/05/07	14	46.90	370	47.18	46.50	-356	2,506	-14.20%	大賣/鉅額交易
2019/05/06	16	45.81	105	46.12	45.55	-89	2,362	-3.77%	大賣/
2019/05/03	9	45.49	243	45.64	45.85	-234	2,244	-10.43%	大賣/鉅額交易
2019/05/02	2	42.28	45	42.62	43.25	-43	1,987	-2.16%
2019/04/30	5	39.69	31	39.65	39.70	-26	1,855	-1.40%
2019/04/29	5	39.65	0	0.00	39.70	5	1,854	0.27%
2019/04/26	26	39.77	20	39.65	39.70	6	1,849	0.32%
2019/04/24	3	39.98	0	0.00	39.95	3	1,836	0.16%
2019/04/23	3	40.28	1	40.25	40.15	2	1,833	0.11%
2019/04/22	5.1	40.80	0	0.00	40.60	5.1	1,834	0.28%
2019/04/19	0	0.00	5	41.06	41.15	-5	1,841	-0.27%
2019/04/18	7	40.41	5	40.70	39.95	2	1,826	0.11%
2019/04/17	0	0.00	11	40.41	40.50	-11	1,826	-0.60%
2019/04/16	10	40.75	22	40.78	40.10	-12	1,845	-0.65%
2019/04/15	0	0.00	8	40.36	40.15	-8	1,886	-0.42%
2019/04/12	2	39.68	1	40.00	39.70	1	1,928	0.05%
2019/04/11	1	39.85	41	40.04	39.95	-40	1,932	-2.07%
2019/04/10	0	0.00	121	39.77	39.95	-121	1,926	-6.28%	大賣/鉅額交易
2019/04/09	1	40.00	125	39.84	39.70	-124	1,908	-6.50%	大賣/鉅額交易
2019/04/08	1	40.15	531	40.13	40.20	-530	1,897	-27.93%	大賣/鉅額交易
2019/04/03	2	39.78	381	40.09	40.20	-379	1,877	-20.19%	大賣/鉅額交易
2019/04/02	6	39.85	392	39.65	39.70	-386	1,852	-20.84%	大賣/鉅額交易
2019/04/01	31	39.31	146	38.78	39.40	-115	1,813	-6.34%	大賣/鉅額交易
2019/03/29	60	38.55	21	38.18	38.55	39	1,764	2.21%
2019/03/28	22	38.28	70	38.19	38.15	-48	1,768	-2.71%
2019/03/27	30	38.76	1	38.90	38.90	29	1,787	1.62%
2019/03/26	1	38.25	1	38.25	38.15	0	1,795	0.00%
2019/03/25	0	0.00	1	38.30	38.10	-1	1,840	-0.05%
2019/03/22	101	38.73	10	38.80	38.80	91	1,837	4.95%	大買/
2019/03/21	97	39.01	13	38.97	39.10	84	1,824	4.60%
2019/03/20	11	38.48	1	38.60	38.45	10	1,802	0.55%
2019/03/19	100	38.52	4	38.50	38.50	96	1,807	5.31%
2019/03/18	0	0.00	5	38.35	38.50	-5	1,800	-0.28%
2019/03/15	0	0.00	2	38.03	38.10	-2	1,801	-0.11%
2019/03/14	45	38.06	9	37.85	37.80	36	1,811	1.99%
2019/03/12	10	37.60	0	0.00	37.55	10	1,886	0.53%
2019/03/11	101	37.70	3	37.62	37.80	98	1,915	5.12%	大買/
2019/03/08	1	37.00	3	37.00	37.55	-2	2,004	-0.10%
2019/03/07	58	37.46	5	37.05	37.05	53	2,022	2.62%
2019/03/06	136	38.17	5	38.20	38.20	131	2,050	6.39%	大買/鉅額交易
2019/03/05	169	38.58	0	0.00	38.45	169	2,098	8.05%	大買/鉅額交易
2019/03/04	243	38.38	8	38.50	38.65	235	2,109	11.14%	大買/鉅額交易
2019/02/27	21	37.83	5	38.00	37.90	16	2,101	0.76%
2019/02/26	142.1	38.37	60	38.30	38.35	82.1	2,114	3.88%	大買/
2019/02/25	20	38.48	25	38.52	38.50	-5	2,184	-0.23%
2019/02/22	32	38.52	6	38.47	38.50	26	2,218	1.17%
2019/02/21	15	39.16	21	39.46	38.75	-6	2,223	-0.27%
2019/02/20	11	38.36	67	38.33	38.30	-56	2,178	-2.57%
2019/02/19	2	38.58	29	38.42	38.50	-27	2,193	-1.23%
2019/02/18	24	37.76	23	37.99	38.05	1	2,119	0.05%
2019/02/15	5	37.10	5	36.40	36.40	0	2,047	0.00%
2019/02/14	2	36.50	0	0.00	36.50	2	2,040	0.10%
2019/02/13	4	37.23	0	0.00	37.15	4	2,013	0.20%
2019/01/30	2	36.85	14	36.64	36.50	-12	1,972	-0.61%
2019/01/29	36	36.64	48.1	36.70	36.85	-12.1	1,941	-0.63%
2019/01/28	1	36.00	501	36.03	35.90	-500	1,907	-26.21%	大賣/鉅額交易
2019/01/25	60	36.53	8	36.56	36.50	52	1,907	2.73%
2019/01/24	78	36.67	68	36.69	36.20	10	1,900	0.53%
2019/01/23	244	36.24	1	35.75	36.60	243	1,855	13.10%	大買/鉅額交易
2019/01/22	225	35.58	39	35.12	35.65	186	1,822	10.21%	大買/鉅額交易
2019/01/21	15	34.76	0	0.00	34.60	15	1,798	0.83%
2019/01/18	0	0.00	15	34.67	34.60	-15	1,841	-0.81%
2019/01/17	75	34.88	5	34.85	34.70	70	1,865	3.75%
2019/01/16	1	34.60	0	0.00	35.00	1	1,877	0.05%
2019/01/11	55	34.63	28	34.72	34.40	27	1,894	1.43%
2019/01/10	0.1	35.20	2	35.20	35.20	-1.9	1,884	-0.10%
2019/01/09	6	36.15	0	0.00	35.75	6	1,887	0.32%
2019/01/08	0	0.00	56	35.98	35.60	-56	1,887	-2.97%
2019/01/07	61	35.56	61	35.91	35.70	0	1,862	0.00%
2019/01/04	63	35.77	21	35.72	36.00	42	1,834	2.29%
2019/01/03	1	34.85	10	35.12	35.00	-9	1,852	-0.49%
2019/01/02	0	0.00	6	34.34	34.45	-6	1,844	-0.33%
2018/12/26	3	33.85	11	33.90	33.80	-8	1,876	-0.43%
2018/12/25	5	34.15	8	33.93	34.20	-3	1,877	-0.16%
2018/12/24	0	0.00	15	34.77	35.00	-15	1,878	-0.80%
2018/12/22	3	34.60	0	0.00	34.55	3	1,888	0.16%
2018/12/21	10	34.33	0	0.00	34.75	10	1,944	0.51%
2018/12/19	0	0.00	1	35.05	35.05	-1	1,912	-0.05%
2018/12/18	13	34.82	38	34.83	35.40	-25	1,898	-1.32%
2018/12/17	25	34.42	1	34.80	34.75	24	1,854	1.29%
2018/12/14	1	34.50	0	0.00	34.15	1	1,854	0.05%
2018/12/06	24	35.10	0	0.00	34.25	24	1,883	1.27%
2018/12/05	4	36.91	1	37.10	36.85	3	1,841	0.16%
2018/12/04	2	37.65	3	38.25	37.85	-1	1,886	-0.05%
2018/12/03	37	37.57	45	37.84	37.85	-8	1,900	-0.42%
2018/11/30	0	0.00	20	36.63	36.60	-20	1,865	-1.07%
2018/11/29	1	36.95	20	37.00	36.25	-19	1,842	-1.03%
2018/11/28	0	0.00	27	36.59	36.45	-27	1,795	-1.50%
2018/11/27	22	35.03	2	35.48	35.50	20	1,735	1.15%
2018/11/26	1	34.60	301	34.53	34.60	-300	1,716	-17.47%	大賣/鉅額交易
2018/11/23	0	0.00	20	35.00	34.65	-20	1,715	-1.17%
2018/11/22	52	35.61	366	36.07	35.35	-314	1,694	-18.53%	大賣/鉅額交易
2018/11/21	25	35.99	14	35.83	36.35	11	1,610	0.68%
2018/11/20	3	35.00	138	35.34	35.40	-135	1,546	-8.73%	大賣/鉅額交易
2018/11/19	24	35.13	306.1	36.08	35.45	-282.1	1,518	-18.58%	大賣/鉅額交易
2018/11/16	2	34.88	193	34.96	35.00	-191	1,433	-13.33%	大賣/鉅額交易
2018/11/15	0	0.00	272	34.00	33.95	-272	1,356	-20.05%	大賣/鉅額交易
2018/11/14	2	33.08	238	33.51	33.35	-236	1,352	-17.45%	大賣/鉅額交易
2018/11/13	8	32.03	113	32.34	33.15	-105	1,342	-7.82%	大賣/鉅額交易
2018/11/12	9	32.42	7	32.66	32.65	2	1,349	0.15%
2018/11/09	0	0.00	118	32.16	32.55	-118	1,364	-8.65%	大賣/鉅額交易
2018/11/08	5	32.50	178	32.40	32.20	-173	1,373	-12.59%	大賣/鉅額交易
2018/11/07	15	32.40	12	32.47	32.35	3	1,372	0.22%
2018/11/06	83	32.34	52	32.24	31.85	31	1,393	2.22%
2018/11/05	2	32.10	48	32.21	32.10	-46	1,412	-3.26%
2018/11/02	65	32.17	31	31.83	31.75	34	1,459	2.33%
2018/11/01	80	31.40	103	31.33	31.70	-23	1,544	-1.49%	大賣/
2018/10/31	11	30.29	30	30.45	30.15	-19	1,589	-1.20%
2018/10/30	212	29.35	392	29.40	29.55	-180	1,604	-11.22%	大買/大賣/鉅額交易
2018/10/29	2	29.90	13	29.83	29.80	-11	1,630	-0.67%
2018/10/26	22	29.40	998	29.54	29.65	-976	1,648	-59.19%	大賣/鉅額交易
2018/10/25	18	30.23	6	30.10	30.10	12	1,655	0.72%
2018/10/24	15	33.05	19	32.92	32.25	-4	1,667	-0.24%
2018/10/23	83	33.33	1	33.55	32.70	82	1,662	4.93%
2018/10/22	23	33.58	18	33.84	33.70	5	1,675	0.30%
2018/10/19	62	32.69	6	33.12	33.75	56	1,688	3.32%
2018/10/18	35	32.88	125	32.92	33.15	-90	1,696	-5.30%	大賣/
2018/10/17	0	0.00	15	32.95	32.95	-15	1,700	-0.88%
2018/10/16	62	32.07	298	32.22	32.00	-236	1,696	-13.91%	大賣/鉅額交易
2018/10/15	31	31.29	1	31.40	31.40	30	1,686	1.78%
2018/10/12	22	29.61	715	29.89	30.30	-693	1,691	-40.97%	大賣/鉅額交易
2018/10/11	481	29.30	2,305	29.27	29.50	-1,824	1,676	-108.78%	大買/大賣/鉅額交易
2018/10/09	15	32.23	10	32.55	32.50	5	1,613	0.31%
2018/10/08	79	32.62	100	32.51	32.60	-21	1,606	-1.31%
2018/10/05	101	33.01	75	33.36	33.00	26	1,608	1.62%	大買/
2018/10/04	75	34.28	0	0.00	34.30	75	1,575	4.76%
2018/10/03	11	34.66	0	0.00	34.30	11	1,573	0.70%
2018/10/02	8	34.53	0	0.00	34.70	8	1,569	0.51%
2018/10/01	6	33.13	106	34.16	34.50	-100	1,556	-6.43%	大賣/
2018/09/28	224	33.36	6	33.10	33.10	218	1,532	14.23%	大買/鉅額交易
2018/09/27	6	34.52	104	34.40	34.50	-98	1,496	-6.55%	大賣/
2018/09/26	15.3	34.87	0	0.00	34.65	15.3	1,498	1.02%
2018/09/25	0	0.00	7	34.58	34.85	-7	1,500	-0.47%
2018/09/21	4	34.31	0	0.00	34.20	4	1,501	0.27%
2018/09/20	67	34.44	0	0.00	34.15	67	1,502	4.46%
2018/09/19	6	34.58	65	34.67	34.40	-59	1,499	-3.93%
2018/09/18	73	34.14	5	34.00	34.00	68	1,493	4.55%
2018/09/17	8	35.31	7	35.10	35.05	1	1,474	0.07%
2018/09/14	9	35.04	7	35.38	35.70	2	1,486	0.13%
2018/09/13	1	35.00	5	34.94	35.00	-4	1,483	-0.27%
2018/09/12	133	34.48	13	34.72	34.75	120	1,492	8.04%	大買/鉅額交易
2018/09/11	59	34.43	7	35.04	35.60	52	1,507	3.45%
2018/09/10	172.1	35.44	116	35.84	34.50	56.1	1,524	3.68%	大買/大賣/
2018/09/07	63	37.86	20	37.29	38.00	43	1,481	2.90%
2018/09/06	96.1	39.84	5	39.75	39.60	91.1	1,456	6.25%
2018/09/05	0	0.00	2	41.60	41.60	-2	1,417	-0.14%
2018/09/04	0	0.00	10	41.50	41.65	-10	1,429	-0.70%
2018/09/03	6	41.42	12	41.48	41.40	-6	1,451	-0.41%
2018/08/31	52	41.50	0	0.00	41.50	52	1,462	3.56%
2018/08/30	22	42.05	8	41.83	41.80	14	1,473	0.95%
2018/08/29	70	42.15	8	42.44	42.60	62	1,472	4.21%
2018/08/28	5	41.69	5	42.00	41.65	0	1,483	0.00%
2018/08/27	12	41.31	0	0.00	41.45	12	1,517	0.79%
2018/08/24	27	41.05	1	41.45	41.05	26	1,575	1.65%
2018/08/23	2	41.15	5	41.50	41.30	-3	1,601	-0.19%
2018/08/22	39	41.89	0	0.00	41.65	39	1,622	2.40%
2018/08/21	44	40.79	2	41.60	42.00	42	1,641	2.56%
2018/08/20	70	41.10	4	41.05	40.90	66	1,655	3.99%
2018/08/17	87	41.70	6	41.76	41.75	81	1,662	4.87%
2018/08/16	15	41.63	11	41.58	41.70	4	1,670	0.24%
2018/08/15	7	42.03	4	42.49	42.05	3	1,684	0.18%
2018/08/14	23	42.51	10	42.78	42.60	13	1,719	0.76%
2018/08/13	132	42.73	90	43.11	42.65	42	1,765	2.38%	大買/
2018/08/10	2	44.35	0	0.00	44.00	2	1,787	0.11%
2018/08/09	41	44.42	58	44.79	44.35	-17	1,779	-0.96%
2018/08/08	53	46.23	403	46.40	46.15	-350	1,763	-19.85%	大賣/鉅額交易
2018/08/07	167	45.96	95	45.84	45.70	72	1,701	4.23%	大買/
2018/08/06	19	45.28	1	45.20	45.10	18	1,687	1.07%
2018/08/03	260	45.04	40	44.97	45.35	220	1,723	12.77%	大買/鉅額交易
2018/08/02	61	44.74	13	44.55	44.10	48	1,814	2.65%
2018/08/01	107	44.76	79	45.01	44.80	28	1,841	1.52%	大買/
2018/07/31	127	43.35	43	43.45	44.00	84	1,807	4.65%	大買/
2018/07/30	68	42.97	7	42.38	42.40	61	1,816	3.36%
2018/07/27	93	42.45	0	0.00	42.40	93	1,853	5.02%
2018/07/26	28	43.11	5	42.70	42.70	23	1,906	1.21%
2018/07/25	52	44.38	8	43.89	43.45	44	1,903	2.31%
2018/07/24	45	44.82	7	44.77	45.05	38	1,890	2.01%
2018/07/23	58	44.76	24	44.83	44.25	34	1,902	1.79%
2018/07/20	130	44.69	24	44.96	44.35	106	1,921	5.52%	大買/鉅額交易
2018/07/19	102	45.05	41	45.15	45.05	61	1,919	3.18%	大買/
2018/07/18	47	44.93	0	0.00	44.80	47	1,945	2.42%
2018/07/17	198	44.02	1	44.10	44.00	197	1,935	10.18%	大買/鉅額交易
2018/07/16	140	43.68	4	43.73	43.65	136	1,926	7.06%	大買/鉅額交易
2018/07/13	240	43.63	18	43.70	43.80	222	1,933	11.48%	大買/鉅額交易
2018/07/12	108	42.33	2	42.70	42.70	106	1,938	5.47%	大買/鉅額交易
2018/07/11	63	42.01	0	0.00	42.00	63	1,943	3.24%
2018/07/10	45	42.12	3	42.20	42.00	42	1,945	2.16%
2018/07/09	33	42.64	3	42.55	42.55	30	1,954	1.53%
2018/07/06	103	41.88	11	41.98	42.05	92	1,962	4.69%	大買/
2018/07/05	56	43.34	5	44.05	42.10	51	1,960	2.60%
2018/07/04	19	41.61	0	0.00	42.75	19	1,945	0.98%
2018/07/03	2	42.05	0	0.00	41.70	2	1,968	0.10%
2018/07/02	11	43.35	10	43.11	42.80	1	1,971	0.05%
2018/06/29	75	42.40	15	42.32	42.10	60	1,975	3.04%
2018/06/28	45	41.79	1	42.15	41.60	44	1,973	2.23%
2018/06/27	77	42.34	4	42.44	42.20	73	1,984	3.68%
2018/06/26	146	41.44	9	41.78	42.20	137	1,996	6.86%	大買/鉅額交易
2018/06/25	15	41.98	50	41.62	41.60	-35	1,996	-1.75%
2018/06/22	167	42.60	20	42.78	42.65	147	1,990	7.39%	大買/鉅額交易
2018/06/21	166	42.65	16	42.64	42.70	150	1,985	7.55%	大買/鉅額交易
2018/06/20	260	43.03	10	42.84	42.75	250	2,007	12.45%	大買/鉅額交易
2018/06/19	239	44.56	0	0.00	44.55	239	1,983	12.05%	大買/鉅額交易
2018/06/15	369	46.42	13	46.62	46.40	356	1,964	18.12%	大買/鉅額交易
2018/06/14	80	46.11	16	45.93	45.70	64	1,953	3.28%
2018/06/13	43	44.88	0	0.00	45.80	43	1,947	2.21%
2018/06/12	156	44.64	2	44.65	44.50	154	1,950	7.90%	大買/鉅額交易
2018/06/11	152	44.57	3	44.75	44.50	149	1,981	7.52%	大買/鉅額交易
2018/06/08	128	45.69	3	45.50	45.50	125	2,048	6.10%	大買/鉅額交易
2018/06/07	80	46.02	37	46.11	46.05	43	2,055	2.09%
2018/06/06	263	46.21	3	46.20	46.20	260	2,048	12.69%	大買/鉅額交易
2018/06/05	386	46.27	0	0.00	45.75	386	2,051	18.81%	大買/鉅額交易
2018/06/04	395	46.33	24	46.69	46.65	371	2,044	18.15%	大買/鉅額交易
2018/06/01	517	45.58	21	46.25	46.00	496	2,014	24.62%	大買/鉅額交易
2018/05/31	383	44.85	10	44.34	45.10	373	1,973	18.90%	大買/鉅額交易
2018/05/30	75	44.37	13	44.45	44.30	62	1,959	3.16%
2018/05/29	16	44.08	355	43.98	43.80	-339	1,955	-17.33%	大賣/鉅額交易
2018/05/28	92	44.13	7	44.79	44.80	85	1,949	4.36%
2018/05/25	10	45.19	31	44.35	44.30	-21	1,957	-1.07%
2018/05/24	1	45.65	158.1	44.87	45.00	-157.1	1,947	-8.06%	大賣/鉅額交易
2018/05/22	12	46.20	25	46.07	45.65	-13	1,928	-0.67%
2018/05/21	32	45.78	77	45.33	45.90	-45	1,897	-2.37%
2018/05/18	35	45.02	15	45.11	45.00	20	1,863	1.07%
2018/05/17	6	43.95	5	44.12	44.00	1	1,840	0.05%
2018/05/16	20	44.32	21	44.86	44.10	-1	1,844	-0.05%
2018/05/15	31	44.32	2	44.43	44.50	29	1,858	1.56%
2018/05/14	8	43.91	8	43.46	43.65	0	1,945	0.00%
2018/05/11	8	44.06	8	43.66	43.35	0	1,951	0.00%
2018/05/10	5	43.50	20	43.55	43.60	-15	1,905	-0.79%
2018/05/09	1	41.30	4	41.43	41.10	-3	1,795	-0.17%
2018/05/08	0	0.00	3	40.38	40.20	-3	1,795	-0.17%
2018/05/07	300	40.32	3	40.25	40.15	297	1,806	16.44%	大買/鉅額交易
2018/05/04	1	41.20	10	41.18	40.70	-9	1,795	-0.50%
2018/05/03	11	40.04	52	40.62	39.95	-41	1,790	-2.29%
2018/05/02	2	39.55	57	39.52	39.60	-55	1,903	-2.89%
2018/04/30	83	38.91	25	38.90	39.00	58	1,927	3.01%
2018/04/27	6	38.77	0	0.00	38.55	6	1,996	0.30%
2018/04/26	240	39.94	24	39.84	38.75	216	2,040	10.58%	大買/鉅額交易
2018/04/25	7	39.96	0	0.00	40.15	7	2,124	0.33%
2018/04/24	102	41.00	0	0.00	40.30	102	2,174	4.69%	大買/鉅額交易
2018/04/23	156	42.37	10	42.15	42.10	146	2,218	6.58%	大買/鉅額交易
2018/04/20	0	0.00	50	42.68	42.90	-50	2,282	-2.19%
2018/04/19	0	0.00	2	43.25	43.05	-2	2,343	-0.09%
2018/04/18	11	43.05	136	42.44	42.20	-125	2,383	-5.25%	大賣/鉅額交易
2018/04/17	109	41.81	0	0.00	41.70	109	2,474	4.40%	大買/鉅額交易
2018/04/16	55	42.87	0	0.00	42.40	55	2,523	2.18%
2018/04/13	139	43.04	7	43.17	42.75	132	2,592	5.09%	大買/鉅額交易
2018/04/12	178	43.11	12	42.86	43.45	166	2,718	6.11%	大買/鉅額交易
2018/04/11	199	42.14	0	0.00	42.15	199	2,813	7.07%	大買/鉅額交易
2018/04/10	100	42.02	3	42.35	41.90	97	2,883	3.36%
2018/04/09	9	41.91	0	0.00	41.70	9	3,062	0.29%
2018/03/31	0	0.00	2	43.83	43.45	-2	3,765	-0.05%
2018/03/30	3	43.38	3	43.55	43.45	0	4,012	0.00%
2018/03/29	21	43.16	16	43.43	42.90	5	4,224	0.12%
2018/03/28	1	43.40	0	0.00	43.20	1	4,628	0.02%
2018/03/26	5	43.05	25	43.34	43.30	-20	5,169	-0.39%
2018/03/23	24	43.41	4	43.63	43.50	20	5,274	0.38%
2018/03/22	1	45.60	1	46.00	45.30	0	5,294	0.00%
2018/03/21	1	45.70	1	45.60	45.40	0	5,295	0.00%
2018/03/20	12	45.80	0	0.00	45.75	12	5,295	0.23%
2018/03/19	5	46.14	162	46.00	45.95	-157	5,327	-2.95%	大賣/鉅額交易
2018/03/16	25	46.93	0	0.00	46.65	25	5,316	0.47%
2018/03/15	140	47.27	3	47.30	47.15	137	5,304	2.58%	大買/鉅額交易
2018/03/14	1	47.65	126	47.78	48.05	-125	5,282	-2.37%	大賣/鉅額交易
2018/03/09	13	45.07	0	0.00	45.10	13	5,300	0.25%
2018/03/08	85	45.42	85	45.34	45.45	0	5,340	0.00%
2018/03/07	214	45.95	0	0.00	45.70	214	5,400	3.96%	大買/鉅額交易
2018/03/06	23	45.88	0	0.00	45.70	23	5,480	0.42%
2018/03/05	5	46.05	10	47.25	46.00	-5	5,591	-0.09%
2018/03/02	1	46.90	150	46.87	46.70	-149	5,729	-2.60%	大賣/鉅額交易
2018/03/01	21	48.49	195	48.12	47.90	-174	5,780	-3.01%	大賣/鉅額交易
2018/02/27	40	48.50	14	48.58	48.80	26	5,792	0.45%
2018/02/26	1	47.95	1	47.75	47.30	0	5,848	0.00%
2018/02/23	11	48.15	13	48.53	48.10	-2	5,919	-0.03%
2018/02/22	169	48.11	12	48.20	47.90	157	5,921	2.65%	大買/鉅額交易
2018/02/21	5	46.95	55	47.33	47.35	-50	5,932	-0.84%
2018/02/12	11	46.27	29	46.00	45.75	-18	5,920	-0.30%
2018/02/09	118	44.58	5	45.00	46.25	113	5,906	1.91%	大買/鉅額交易
2018/02/08	97	46.80	12	47.53	46.65	85	5,879	1.45%
2018/02/07	424	47.11	189	47.33	47.50	235	5,854	4.01%	大買/大賣/鉅額交易
2018/02/06	559	46.05	23	46.42	45.45	536	5,802	9.24%	大買/鉅額交易
2018/02/05	16	50.61	705	50.69	50.40	-689	5,682	-12.12%	大賣/鉅額交易
2018/01/31	0	0.00	260	52.75	53.10	-260	5,662	-4.59%	大賣/鉅額交易
2018/01/30	148	51.97	159	51.76	52.00	-11	5,664	-0.19%	大買/大賣/
2018/01/29	54	52.09	9	52.60	52.50	45	5,647	0.80%
2018/01/26	13	51.82	11	52.31	52.00	2	5,631	0.04%
2018/01/25	353	51.44	50	52.33	51.50	303	5,601	5.41%	大買/鉅額交易
2018/01/24	305	53.32	7	53.80	53.60	298	5,447	5.47%	大買/鉅額交易
2018/01/23	334	53.67	2	53.60	53.20	332	5,431	6.11%	大買/鉅額交易
2018/01/22	200	56.10	0	0.00	55.50	200	5,397	3.71%	大買/鉅額交易
2018/01/19	0	0.00	280	53.82	54.80	-280	5,567	-5.03%	大賣/鉅額交易
2018/01/18	333	56.24	51.9	56.68	55.80	281.1	5,535	5.08%	大買/鉅額交易
2018/01/17	160	56.64	6	56.50	56.50	154	5,508	2.80%	大買/鉅額交易
2018/01/16	52	58.05	5	57.66	58.50	47	5,500	0.85%
2018/01/15	228	57.76	2	57.50	57.00	226	5,450	4.15%	大買/鉅額交易
2018/01/12	17	58.02	7	58.26	58.50	10	5,404	0.19%
2018/01/11	13	56.92	488	57.44	56.70	-475	5,356	-8.87%	大賣/鉅額交易
2018/01/10	0	0.00	1	60.00	58.60	-1	5,262	-0.02%
2018/01/09	208	60.00	235	59.48	60.20	-27	5,217	-0.52%	大買/大賣/
2018/01/08	1	60.00	407	59.98	59.10	-406	5,159	-7.87%	大賣/鉅額交易
2018/01/05	4	63.60	94	62.28	62.10	-90	5,055	-1.78%
2018/01/04	2	63.30	17.1	63.15	63.50	-15.1	4,963	-0.30%
2018/01/03	13	63.65	763	63.51	63.40	-750	4,910	-15.27%	大賣/鉅額交易
2018/01/02	0	0.00	55	61.35	63.90	-55	4,777	-1.15%