台肥 (1722)-華南永昌-基隆券商分點個股進出

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
65.7
漲跌
▼1.3
漲幅
-1.94%
成交量
4,853張
產業
上市化學類股
594人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台肥 (1722)籌碼相關－華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	50	66.40	171.2	65.87	65.70	-121.2	2,569	-4.72%	大賣/鉅額交易
2024/05/02	21	65.67	35	67.27	67.00	-14	2,500	-0.56%
2024/04/30	30	66.47	19	65.43	65.40	11	2,422	0.45%
2024/04/29	61	66.13	1	66.50	66.60	60	2,373	2.53%
2024/04/26	20.1	64.75	1	64.60	64.60	19.1	2,297	0.83%
2024/04/25	27.1	64.66	2.1	64.86	64.90	25	2,275	1.10%
2024/04/24	11	64.08	0	0.00	64.20	11	2,215	0.50%
2024/04/23	115	63.30	171	62.88	64.00	-56	2,184	-2.56%	大買/大賣/
2024/04/22	20	63.85	14	63.25	63.20	6	2,125	0.28%
2024/04/19	131	62.59	0	0.00	62.40	131	2,029	6.45%	大買/鉅額交易
2024/04/18	22	62.11	0	0.00	62.20	22	1,930	1.14%
2024/04/17	1	62.10	26	61.90	61.60	-25	1,876	-1.33%
2024/04/16	22	61.95	40	62.48	61.80	-18	1,875	-0.96%
2024/04/15	0	0.00	10	62.90	62.90	-10	1,841	-0.54%
2024/04/12	7	63.10	0	0.00	63.00	7	1,828	0.38%
2024/04/11	15	63.57	0	0.00	63.20	15	1,812	0.83%
2024/04/10	3	63.60	10	63.70	63.60	-7	1,822	-0.38%
2024/04/09	45	64.09	0	0.00	64.00	45	1,839	2.45%
2024/04/08	0	0.00	6	63.10	63.40	-6	1,858	-0.32%
2024/04/03	0	0.00	15	63.57	63.50	-15	1,864	-0.80%
2024/04/02	3	63.60	0	0.00	63.90	3	1,869	0.16%
2024/04/01	25	63.36	0	0.00	63.30	25	1,856	1.35%
2024/03/26	1.1	63.00	1	63.10	62.90	0.1	2,073	0.00%
2024/03/25	0	0.00	11	63.60	63.50	-11	2,138	-0.51%
2024/03/22	1	63.90	2	63.90	63.60	-1	2,233	-0.04%
2024/03/19	1	63.50	0	0.00	63.40	1	2,705	0.04%
2024/03/18	0	0.00	1	64.40	64.10	-1	2,723	-0.04%
2024/03/14	0	0.00	0.1	65.78	65.50	-0.1	2,720	0.00%
2024/03/13	2	65.40	3	65.37	65.30	-1	2,718	-0.04%
2024/03/08	13	65.30	2	65.30	65.10	11	2,709	0.41%
2024/03/05	3	66.50	0	0.00	66.70	3	2,680	0.11%
2024/03/04	0	0.00	0.6	66.30	66.70	-0.6	2,705	-0.02%
2024/02/29	2	66.45	0	0.00	66.60	2	2,712	0.07%
2024/02/26	1	66.90	0	0.00	66.50	1	2,687	0.04%
2024/02/21	0	0.00	2	67.90	67.70	-2	2,677	-0.07%
2024/02/20	3	67.60	0	0.00	67.30	3	2,684	0.11%
2024/02/05	1	66.40	0	0.00	66.20	1	2,727	0.04%
2024/01/30	0	0.00	2	68.85	68.60	-2	2,672	-0.07%
2024/01/29	4	68.48	5	67.78	68.70	-1	2,616	-0.04%
2024/01/26	0	0.00	6	64.80	65.00	-6	2,539	-0.24%
2024/01/25	0	0.00	8	64.01	64.30	-8	2,542	-0.31%
2024/01/22	5	63.10	0	0.00	63.10	5	2,574	0.19%
2024/01/19	0	0.00	20	62.89	62.90	-20	2,568	-0.78%
2024/01/18	13	62.90	0	0.00	63.00	13	2,562	0.51%
2024/01/17	1	62.80	0	0.00	62.80	1	2,554	0.04%
2024/01/16	0	0.00	5	64.40	64.20	-5	2,516	-0.20%
2024/01/11	1	65.00	1	65.20	65.20	0	2,528	0.00%
2024/01/10	1	65.90	1	65.90	65.60	0	2,549	0.00%
2024/01/09	1	66.60	0.1	66.90	66.70	0.9	2,538	0.04%
2024/01/04	12	67.66	0	0.00	67.90	12	2,600	0.46%
2024/01/02	0.2	68.40	2	68.20	68.70	-1.8	2,686	-0.07%
2023/12/29	0	0.00	1	67.40	67.60	-1	2,663	-0.04%
2023/12/27	1	66.50	0	0.00	66.60	1	2,681	0.04%
2023/12/25	1	66.60	1	67.20	66.80	0	2,690	0.00%
2023/12/22	0	0.00	15	65.70	67.40	-15	2,674	-0.56%
2023/12/21	18	66.90	1	67.20	66.40	17	2,582	0.66%
2023/12/20	1	66.60	0	0.00	68.30	1	2,454	0.04%
2023/12/19	1	67.00	0	0.00	67.10	1	2,366	0.04%
2023/12/18	1	67.20	5	68.02	66.80	-4	2,281	-0.18%
2023/12/15	4	68.20	9	69.36	68.20	-5	2,168	-0.23%
2023/12/14	0	0.00	6	66.25	67.50	-6	1,849	-0.32%
2023/12/13	0	0.00	9	64.03	64.60	-9	1,745	-0.52%
2023/12/11	10	64.40	0	0.00	64.30	10	1,787	0.56%
2023/12/06	0	0.00	2	63.70	63.80	-2	1,759	-0.11%
2023/12/04	0	0.00	3	63.80	63.90	-3	1,752	-0.17%
2023/11/30	7	63.66	0	0.00	63.70	7	1,746	0.40%
2023/11/28	10	63.30	11	63.39	63.40	-1	1,684	-0.06%
2023/11/20	1	61.90	0	0.00	61.90	1	1,821	0.05%
2023/11/17	0	0.00	3	62.70	62.70	-3	1,857	-0.16%
2023/11/07	0	0.00	1	61.20	60.90	-1	1,888	-0.05%
2023/11/02	1	60.30	0	0.00	60.00	1	1,931	0.05%
2023/10/31	1	59.60	0	0.00	59.30	1	1,940	0.05%
2023/10/25	0	0.00	0	60.60	60.50	0	1,973	0.00%
2023/10/20	1	60.10	2	60.45	60.20	-1	2,028	-0.05%
2023/10/19	1	61.10	0	0.00	61.00	1	2,045	0.05%
2023/10/18	1	62.30	0	0.00	61.50	1	2,097	0.05%
2023/10/17	8	62.94	0	62.50	62.30	8	2,083	0.38%
2023/10/16	0	63.50	0	0.00	63.40	0	2,091	0.00%
2023/10/13	0	63.15	3	63.03	62.80	-3	2,071	-0.14%
2023/10/12	1	62.40	0	0.00	62.70	1	2,066	0.05%
2023/10/11	0	0.00	4	61.95	62.50	-4	2,147	-0.19%
2023/10/05	0	58.80	2	59.20	59.50	-2	2,053	-0.10%
2023/10/04	3	58.70	0	0.00	58.70	3	2,102	0.14%
2023/10/02	4	58.75	0	0.00	58.80	4	2,058	0.19%
2023/09/28	3	59.00	0	0.00	58.90	3	2,055	0.15%
2023/09/26	0	0.00	2	59.70	59.20	-2	2,040	-0.10%
2023/09/22	0	0.00	1	59.50	59.60	-1	2,014	-0.05%
2023/09/21	0	60.00	0	0.00	59.50	0	2,009	0.00%
2023/09/20	1	60.20	0	0.00	60.20	1	1,972	0.05%
2023/09/19	1	60.50	2	60.60	60.40	-1	1,964	-0.05%
2023/09/18	0	61.00	0	0.00	60.60	0	1,947	0.00%
2023/09/15	3	60.70	1	60.80	61.00	2	1,945	0.10%
2023/09/14	0	0.00	2	60.80	60.80	-2	1,887	-0.11%
2023/09/04	0	0.00	1	60.50	60.50	-1	1,834	-0.05%
2023/08/31	3	59.87	0	0.00	59.60	3	1,850	0.16%
2023/08/30	0	0.00	10	60.10	60.10	-10	1,837	-0.54%
2023/08/29	0	0.00	10	59.70	59.80	-10	1,818	-0.55%
2023/08/25	13	59.98	0	0.00	59.60	13	1,814	0.72%
2023/08/24	1	62.70	4	62.70	62.70	-3	1,752	-0.17%
2023/08/23	1	63.30	2	63.30	63.20	-1	1,709	-0.06%
2023/08/22	10	62.70	0	0.00	62.50	10	1,683	0.59%
2023/08/17	0	0.00	3	62.90	62.70	-3	1,682	-0.18%
2023/08/14	3	61.00	0	0.00	62.20	3	1,648	0.18%
2023/08/11	10	61.90	0	0.00	62.00	10	1,619	0.62%
2023/08/10	4	62.55	0	0.00	62.60	4	1,586	0.25%
2023/08/09	1	63.50	1	63.60	63.40	0	1,578	0.00%
2023/08/02	3	63.63	0	0.00	63.50	3	1,595	0.19%
2023/07/31	1	64.40	0	0.00	64.20	1	1,630	0.06%
2023/07/28	1	64.30	29	64.50	64.40	-28	1,628	-1.72%
2023/07/27	0	0.00	22	64.60	64.60	-22	1,625	-1.35%
2023/07/25	1	64.50	8	64.50	64.80	-7	1,620	-0.43%
2023/07/24	0	0.00	1	64.30	64.40	-1	1,602	-0.06%
2023/07/21	2	64.05	0	0.00	64.50	2	1,614	0.12%
2023/07/20	0	0.00	2	63.55	63.60	-2	1,583	-0.13%
2023/07/19	1	63.70	1	63.50	63.20	0	1,583	0.00%
2023/07/18	0	63.30	0	0.00	63.10	0	1,593	0.00%
2023/07/17	1	64.00	0	0.00	63.60	1	1,580	0.06%
2023/07/14	10	64.08	0	0.00	64.10	10	1,572	0.64%
2023/07/13	3	62.77	2	62.20	62.70	1	1,466	0.07%
2023/07/11	0	0.00	1	62.60	62.10	-1	1,439	-0.07%
2023/07/06	0	0.00	1	60.20	60.30	-1	1,420	-0.07%
2023/07/05	1	61.00	0	0.00	60.90	1	1,413	0.07%
2023/06/20	0	0.00	0	61.50	61.40	0	1,465	0.00%
2023/06/14	0	62.00	0	0.00	62.20	0	1,468	0.00%
2023/06/13	0	62.00	1	62.10	62.20	-1	1,478	-0.07%
2023/05/26	10	59.50	0	0.00	59.10	10	1,516	0.66%
2023/05/19	1	59.80	0	0.00	60.00	1	1,528	0.07%
2023/05/17	0	0.00	0.1	59.60	59.50	-0.1	1,523	-0.01%
2023/05/16	0	0.00	0.2	59.90	59.80	-0.2	1,509	-0.01%
2023/05/15	10	58.80	0	0.00	59.50	10	1,506	0.66%
2023/05/12	0	0.00	0.1	60.70	59.60	-0.1	1,504	-0.01%
2023/05/11	0	0.00	0.1	60.70	60.10	-0.1	1,501	-0.01%
2023/05/08	0	0.00	1.1	60.64	60.80	-1.1	1,463	-0.08%
2023/05/03	0	0.00	1	59.20	59.20	-1	1,478	-0.07%
2023/05/02	0	0.00	4	59.50	59.50	-4	1,512	-0.26%
2023/04/28	1	59.10	0	0.00	59.10	1	1,515	0.07%
2023/04/27	0	0.00	2	58.40	58.50	-2	1,503	-0.13%
2023/04/26	0	0.00	1	58.00	58.70	-1	1,497	-0.07%
2023/04/25	1	57.90	2	57.90	57.90	-1	1,470	-0.07%
2023/04/24	4	57.85	2	57.80	57.70	2	1,447	0.14%
2023/04/21	23	57.40	3	58.30	57.40	20	1,444	1.38%
2023/04/19	0	57.30	0	0.00	57.00	0	1,434	0.00%
2023/04/14	0	57.70	0	0.00	57.70	0	1,417	0.00%
2023/04/13	10	57.70	0	0.00	57.70	10	1,407	0.71%
2023/04/12	0	0.00	1	57.40	57.20	-1	1,382	-0.07%
2023/04/07	0	56.50	0	0.00	56.20	0	1,382	0.00%
2023/03/30	1	56.30	0	0.00	56.00	1	1,382	0.07%
2023/03/24	4	56.38	0	0.00	56.40	4	1,414	0.28%
2023/03/23	3	56.47	1	56.50	56.40	2	1,404	0.14%
2023/03/21	1	56.60	0	0.00	56.40	1	1,401	0.07%
2023/03/16	0	56.20	1	56.00	55.80	-1	1,397	-0.07%
2023/03/15	1.1	56.42	0	0.00	56.20	1.1	1,401	0.08%
2023/03/14	1.1	56.70	1	56.70	56.50	0.1	1,423	0.01%
2023/03/13	0	0.00	5	56.04	56.10	-5	1,415	-0.35%
2023/03/10	3	56.50	0	0.00	56.20	3	1,410	0.21%
2023/03/09	0.1	57.67	0	0.00	57.30	0.1	1,399	0.01%
2023/03/08	0.1	57.96	0	0.00	57.80	0.1	1,396	0.00%
2023/03/07	1	58.49	0	0.00	58.50	1	1,377	0.07%
2023/03/06	0	58.10	0	0.00	57.90	0	1,381	0.00%
2023/03/03	0	57.90	0	0.00	57.90	0	1,383	0.00%
2023/03/01	4	57.45	0	0.00	57.30	4	1,399	0.29%
2023/02/24	0	0.00	3	58.30	57.50	-3	1,395	-0.21%
2023/02/23	0	57.30	0	0.00	57.80	0	1,381	0.00%
2023/02/21	0	57.90	0	0.00	57.50	0	1,366	0.00%
2023/02/17	1	56.40	0	0.00	56.40	1	1,384	0.07%
2023/02/10	1	55.90	0	0.00	55.80	1	1,478	0.07%
2023/02/06	0	0.00	0	57.00	56.70	0	1,461	0.00%
2023/02/03	2	57.40	0	57.20	57.10	2	1,449	0.14%
2023/02/02	0	0.00	1	56.70	56.60	-1	1,415	-0.07%
2023/02/01	2	55.60	2	55.70	55.60	0	1,398	0.00%
2023/01/31	0	0.00	2	55.50	55.80	-2	1,389	-0.14%
2023/01/30	0	0.00	1	54.90	54.60	-1	1,353	-0.07%
2023/01/13	0	0.00	10	54.10	54.00	-10	1,353	-0.74%
2023/01/12	5	53.60	0	0.00	53.60	5	1,357	0.37%
2023/01/11	0	0.00	2	53.30	53.30	-2	1,361	-0.15%
2023/01/10	5	53.60	1	53.40	53.40	4	1,360	0.29%
2023/01/09	2	53.50	0	0.00	53.60	2	1,371	0.15%
2023/01/06	1	53.20	0	0.00	53.30	1	1,374	0.07%
2023/01/05	1	53.30	0	0.00	53.10	1	1,399	0.07%
2023/01/04	0	0.00	2	53.30	53.30	-2	1,404	-0.14%
2022/12/23	0	0.00	1	53.10	53.10	-1	1,470	-0.07%
2022/12/22	1	53.60	2	53.70	53.40	-1	1,541	-0.06%
2022/12/21	2	53.40	0	0.00	53.20	2	1,592	0.13%
2022/12/16	0	0.00	2	53.60	53.50	-2	1,706	-0.12%
2022/12/15	0	54.30	0	0.00	54.30	0	1,711	0.00%
2022/12/14	1	54.30	0	0.00	54.20	1	1,731	0.06%
2022/12/13	1	54.30	2	54.50	54.20	-1	1,736	-0.06%
2022/12/12	1	54.30	3	54.20	54.30	-2	1,744	-0.11%
2022/12/09	1	54.90	0	0.00	55.00	1	1,779	0.06%
2022/12/08	0	54.50	0	0.00	54.20	0	1,780	0.00%
2022/11/25	2	56.10	0	0.00	55.80	2	1,793	0.11%
2022/11/23	0	0.00	8	55.46	54.80	-8	1,838	-0.44%
2022/11/22	0	0.00	0	55.70	55.30	0	1,852	0.00%
2022/11/16	0	54.90	0	0.00	54.60	0	2,077	0.00%
2022/11/11	5	55.00	1	55.10	55.00	4	2,102	0.19%
2022/11/04	0	54.10	0	0.00	54.00	0	2,141	0.00%
2022/11/03	0	0.00	1	52.80	53.40	-1	2,156	-0.05%
2022/10/28	1	52.70	0	0.00	52.20	1	2,252	0.04%
2022/10/27	1.1	52.41	1	52.50	52.20	0.1	2,266	0.00%
2022/10/20	0	51.00	0	0.00	50.90	0	2,327	0.00%
2022/10/17	0	51.05	1	51.40	51.60	-1	2,324	-0.04%
2022/10/14	0.1	52.20	0	0.00	51.60	0.1	2,318	0.00%
2022/10/13	0	52.00	3	51.80	51.60	-3	2,317	-0.13%
2022/10/12	0	52.70	1	53.40	52.80	-1	2,299	-0.04%
2022/10/11	0	53.58	0	0.00	53.30	0	2,288	0.00%
2022/10/07	0	54.90	0	0.00	54.50	0	2,256	0.00%
2022/10/05	0	0.00	1	55.40	54.90	-1	2,297	-0.04%
2022/10/04	1	54.70	0	0.00	55.00	1	2,325	0.04%
2022/09/29	0	0.00	2	55.40	54.50	-2	2,434	-0.08%
2022/09/28	0.1	54.01	0	0.00	53.40	0.1	2,398	0.00%
2022/09/27	0	55.08	1	55.20	55.00	-1	2,384	-0.04%
2022/09/26	2.1	56.18	0	0.00	55.90	2.1	2,376	0.09%
2022/09/23	0	58.40	0	0.00	58.10	0	2,352	0.00%
2022/09/22	1	58.60	0	0.00	58.80	1	2,365	0.04%
2022/09/21	1	59.80	0	0.00	59.60	1	2,353	0.04%
2022/09/19	0	0.00	2	60.30	60.20	-2	2,402	-0.08%
2022/09/16	0	61.00	0	0.00	60.30	0	2,426	0.00%
2022/09/13	4	62.00	0	0.00	61.90	4	2,484	0.16%
2022/09/12	0	0.00	0	62.30	62.20	0	2,542	0.00%
2022/09/08	0	0.00	1	61.70	61.80	-1	2,611	-0.04%
2022/09/07	1	60.11	0	0.00	60.10	1	2,595	0.04%
2022/09/06	0	61.68	0	0.00	61.00	0	2,591	0.00%
2022/09/05	2	61.70	0	0.00	61.70	2	2,601	0.08%
2022/09/02	0	62.04	0	0.00	61.90	0	2,620	0.00%
2022/09/01	3	62.10	0	0.00	62.00	3	2,620	0.12%
2022/08/31	3	63.10	0	0.00	62.90	3	2,598	0.12%
2022/08/29	0	0.00	2	63.40	63.50	-2	2,608	-0.08%
2022/08/25	1	66.00	0	0.00	65.90	1	2,593	0.04%
2022/08/24	1	65.20	0	0.00	64.70	1	2,526	0.04%
2022/08/23	0	65.87	0	0.00	65.10	0	2,464	0.00%
2022/08/19	1	66.10	0	0.00	66.20	1	2,430	0.04%
2022/08/18	0	66.70	0	0.00	66.30	0	2,441	0.00%
2022/08/17	0	66.60	0	0.00	66.40	0	2,449	0.00%
2022/08/16	0.1	66.41	0	0.00	66.20	0.1	2,454	0.00%
2022/08/15	0	66.50	1	66.90	66.90	-1	2,463	-0.04%
2022/08/12	1.1	66.88	0	0.00	66.30	1.1	2,457	0.04%
2022/08/11	0	0.00	2	65.60	65.50	-2	2,472	-0.08%
2022/08/08	0	63.50	2	63.20	63.60	-2	2,560	-0.08%
2022/08/04	0	0.00	1	62.90	63.40	-1	2,695	-0.04%
2022/08/02	2	63.30	0	0.00	63.50	2	2,995	0.07%
2022/07/29	0	0.00	3	64.40	64.00	-3	3,243	-0.09%
2022/07/28	3	64.20	0	0.00	64.20	3	3,280	0.09%
2022/07/26	0	63.60	0	0.00	62.90	0	3,326	0.00%
2022/07/25	2	62.25	0	0.00	63.30	2	3,377	0.06%
2022/07/20	1	62.40	0	0.00	61.90	1	3,700	0.03%
2022/07/18	1	60.80	0	0.00	61.00	1	3,918	0.03%
2022/07/15	0	0.00	1	61.50	61.00	-1	4,070	-0.02%
2022/07/14	1	60.10	1	61.30	61.90	0	4,198	0.00%
2022/07/13	0	0.00	1	60.80	60.50	-1	4,339	-0.02%
2022/07/12	1	60.10	0	0.00	60.00	1	4,580	0.02%
2022/07/11	1	62.60	0	0.00	61.90	1	4,737	0.02%
2022/07/04	0.1	62.30	1	62.00	62.10	-1	7,200	-0.01%
2022/06/30	7.1	63.87	0	0.00	63.90	7.1	7,629	0.09%
2022/06/27	1.1	65.42	0	0.00	65.40	1.1	8,278	0.01%
2022/06/20	1	66.50	15	65.80	64.30	-14	9,327	-0.15%
2022/06/17	10	66.70	0	0.00	67.50	10	9,515	0.11%
2022/06/15	1	67.70	0	0.00	68.50	1	9,674	0.01%
2022/06/14	14	67.11	0	0.00	67.60	14	9,717	0.14%
2022/06/13	1	67.70	0	0.00	67.80	1	9,844	0.01%
2022/06/10	0	0.00	1	68.90	69.00	-1	10,198	-0.01%
2022/06/09	1	68.50	0	0.00	69.20	1	10,683	0.01%
2022/06/08	0	0.00	2	68.50	69.00	-2	10,714	-0.02%
2022/06/07	2	68.20	0	0.00	68.10	2	10,748	0.02%
2022/06/06	0	0.00	2	70.00	69.60	-2	10,846	-0.02%
2022/05/30	10	69.80	0	0.00	69.80	10	10,924	0.09%
2022/05/26	2	68.85	0	0.00	68.90	2	10,986	0.02%
2022/05/24	0	0.00	13	68.40	68.70	-13	11,020	-0.12%
2022/05/23	11	69.21	0	0.00	69.70	11	10,970	0.10%
2022/05/20	5	69.20	2	69.10	69.00	3	10,950	0.03%
2022/05/19	6	68.62	0	0.00	69.10	6	10,926	0.05%
2022/05/18	0	0.00	13	69.07	70.30	-13	10,890	-0.12%
2022/05/17	10	68.20	1	68.30	68.80	9	10,856	0.08%
2022/05/13	6	67.75	0	0.00	67.60	6	10,748	0.06%
2022/05/12	0	0.00	1	69.50	68.20	-1	10,663	-0.01%
2022/05/11	3	69.00	51	68.63	71.10	-48	10,578	-0.45%
2022/05/10	34	68.79	73.1	68.56	69.70	-39.1	10,448	-0.37%
2022/05/09	117.1	73.61	91	73.71	71.60	26.1	10,226	0.26%	大買/
2022/05/06	6	76.58	12	77.44	77.10	-6	10,051	-0.06%
2022/05/05	0	0.00	7	76.30	76.80	-7	9,958	-0.07%
2022/05/04	10	74.90	6	75.53	75.90	4	9,932	0.04%
2022/05/03	20	74.28	2	74.30	74.30	18	9,954	0.18%
2022/04/29	1	75.00	20	75.15	74.90	-19	9,976	-0.19%
2022/04/28	3	76.47	62	76.15	75.80	-59	9,974	-0.59%
2022/04/27	5	72.60	30	72.16	72.70	-25	9,845	-0.25%
2022/04/26	28	73.46	5	72.60	73.60	23	9,796	0.23%
2022/04/25	27	73.50	23	73.19	73.00	4	9,748	0.04%
2022/04/22	45	76.67	18	75.70	75.40	27	9,653	0.28%
2022/04/21	3	77.87	63	78.28	77.60	-60	9,609	-0.62%
2022/04/20	9	79.51	9	79.52	79.70	0	9,547	0.00%
2022/04/19	2	78.25	50	77.90	78.40	-48	9,594	-0.50%
2022/04/18	7	79.24	10	77.93	78.60	-3	9,552	-0.03%
2022/04/15	26	79.28	6	78.88	78.40	20	9,397	0.21%
2022/04/14	43	79.05	6	79.13	78.60	37	9,244	0.40%
2022/04/13	26	78.34	17	79.08	78.80	9	9,109	0.10%
2022/04/12	64	78.40	50	78.22	79.20	14	8,838	0.16%
2022/04/11	88	83.45	73.8	83.51	82.80	14.2	8,298	0.17%
2022/04/08	15	79.80	34.1	79.79	80.00	-19.1	7,229	-0.26%
2022/04/07	9	76.31	3	75.70	75.10	6	6,642	0.09%
2022/04/06	0.1	77.10	9	77.03	77.10	-9	6,431	-0.14%
2022/04/01	6	74.00	9	74.02	73.70	-3	6,169	-0.05%
2022/03/31	23	74.59	39	73.44	73.30	-16	6,084	-0.26%
2022/03/30	30	75.30	50.4	74.66	74.90	-20.4	5,916	-0.34%
2022/03/29	69	78.92	28	77.73	79.10	41	5,462	0.75%
2022/03/28	24	74.37	4	75.23	75.90	20	4,853	0.41%
2022/03/25	0	0.00	1	74.10	74.50	-1	4,697	-0.02%
2022/03/24	26	74.33	6	76.20	74.20	20	4,677	0.43%
2022/03/23	13	74.43	41	74.10	73.80	-28	4,646	-0.60%
2022/03/22	24	75.30	3	76.80	76.80	21	4,421	0.48%
2022/03/21	19	71.35	3	70.90	72.60	16	4,172	0.38%
2022/03/18	26	72.78	32	71.34	70.40	-6	4,123	-0.15%
2022/03/17	23	72.84	0	0.00	72.90	23	3,977	0.58%
2022/03/16	0	0.00	2	72.90	72.50	-2	3,915	-0.05%
2022/03/15	30.1	74.61	10	76.02	73.40	20.1	3,776	0.53%
2022/03/14	23	75.14	58	76.17	76.60	-35	3,428	-1.02%
2022/03/11	0	0.00	11	71.90	71.70	-11	2,950	-0.37%
2022/03/10	11	71.40	2	71.35	71.70	9	2,910	0.31%
2022/03/09	1	72.10	13	70.60	70.90	-12	2,864	-0.42%
2022/03/08	0	0.00	20	70.00	68.90	-20	2,726	-0.73%
2022/03/07	0	0.00	1	69.90	70.20	-1	2,684	-0.04%
2022/03/03	0	0.00	2	70.45	70.60	-2	2,686	-0.07%
2022/03/02	0	0.00	3	70.47	70.80	-3	2,732	-0.11%
2022/03/01	0	0.00	1	69.90	69.70	-1	2,684	-0.04%
2022/02/25	0	0.00	4.2	68.83	68.40	-4.2	2,704	-0.16%
2022/02/17	1	68.60	0	0.00	68.70	1	2,891	0.03%
2022/02/14	1	67.90	0	0.00	67.80	1	3,051	0.03%
2022/02/11	0	0.00	5	68.60	68.60	-5	3,131	-0.16%
2022/02/10	0	0.00	1	68.50	68.00	-1	3,252	-0.03%
2022/02/09	0	0.00	1	68.10	68.50	-1	3,515	-0.03%
2022/02/07	1	67.40	0	0.00	67.40	1	3,572	0.03%
2022/01/24	4	66.35	0	0.00	66.40	4	3,535	0.11%
2022/01/20	3	68.00	0	68.40	68.00	3	3,501	0.09%
2022/01/19	1	68.70	0	68.80	68.60	1	3,488	0.03%
2022/01/18	0	0.00	0	69.15	69.00	0	3,495	0.00%
2022/01/17	9	69.40	0	0.00	69.50	9	3,517	0.26%
2022/01/14	2	70.75	0.1	69.99	69.60	1.9	3,578	0.05%
2022/01/13	0	71.60	0	0.00	71.60	0	3,646	0.00%
2022/01/12	1.1	72.60	2.2	72.75	72.80	-1.2	3,631	-0.03%
2022/01/11	0	71.90	10	71.85	72.00	-10	3,572	-0.28%
2022/01/10	2.1	71.59	17	72.31	71.30	-14.9	3,506	-0.43%
2022/01/07	1	69.70	1	70.60	70.00	0	3,491	0.00%
2022/01/05	0	69.10	0	0.00	69.30	0	3,765	0.00%
2022/01/04	3	69.03	16	69.20	68.90	-13	3,844	-0.34%
2022/01/03	1	69.21	0	0.00	69.40	1	3,958	0.03%
2021/12/30	8.2	70.46	2	70.45	70.00	6.2	4,129	0.15%
2021/12/28	2	68.70	0	0.00	68.90	2	4,478	0.04%
2021/12/23	1	69.00	0	0.00	69.10	1	5,133	0.02%
2021/12/22	0	0.00	2	69.85	69.50	-2	5,381	-0.04%
2021/12/20	2	69.60	5	69.82	69.30	-3	5,501	-0.05%
2021/12/17	8	70.84	10	70.82	70.50	-2	5,483	-0.04%
2021/12/15	0	0.00	1	69.40	69.30	-1	5,436	-0.02%
2021/12/01	0	0.00	10	68.10	68.60	-10	5,499	-0.18%
2021/11/30	10	68.30	0	0.00	68.30	10	5,490	0.18%
2021/11/29	3	68.77	6	69.20	68.50	-3	5,463	-0.05%
2021/11/26	1	70.60	4	71.08	70.50	-3	5,419	-0.06%
2021/11/25	11	71.07	2	70.40	70.30	9	5,385	0.17%
2021/11/24	1	70.00	0	0.00	70.60	1	5,409	0.02%
2021/11/22	0	0.00	0.4	69.30	68.90	-0.4	5,343	-0.01%
2021/11/19	5	68.28	2	68.70	68.70	3	5,333	0.06%
2021/11/18	3	68.57	9	68.20	69.00	-6	5,308	-0.11%
2021/11/17	2.2	68.27	2	67.80	67.80	0.2	5,281	0.00%
2021/11/16	2	68.35	0	0.00	68.70	2	5,266	0.04%
2021/11/15	4	70.25	0	0.00	69.50	4	5,197	0.08%
2021/11/12	2	70.80	0	0.00	70.80	2	5,153	0.04%
2021/11/11	0.2	70.90	0	0.00	71.40	0.2	5,135	0.00%
2021/11/09	6	70.43	8	70.50	71.80	-2	4,991	-0.04%
2021/11/08	26	71.06	35	71.89	69.80	-9	4,863	-0.18%
2021/11/05	0	0.00	15	68.40	68.50	-15	4,598	-0.33%
2021/11/03	0	0.00	32	67.39	67.50	-32	4,558	-0.70%
2021/11/02	10	67.80	0	0.00	67.40	10	4,539	0.22%
2021/11/01	12	68.17	5	68.00	68.40	7	4,503	0.16%
2021/10/29	1	68.20	0	0.00	67.90	1	4,477	0.02%
2021/10/28	5	68.90	1	68.80	69.10	4	4,426	0.09%
2021/10/27	5	69.72	2	68.70	68.80	3	4,402	0.07%
2021/10/26	19	70.03	12	69.85	70.20	7	4,387	0.16%
2021/10/25	8	69.39	10	69.90	70.20	-2	4,358	-0.05%
2021/10/22	10	70.15	4	71.00	69.30	6	4,326	0.14%
2021/10/21	7	69.70	11.4	70.87	70.40	-4.4	4,270	-0.10%
2021/10/20	1	69.10	2	68.70	69.20	-1	4,160	-0.02%
2021/10/19	6	69.37	6	69.37	70.00	0	4,147	0.00%
2021/10/18	0	0.00	1	67.10	67.70	-1	4,096	-0.02%
2021/10/15	2	67.50	2	67.80	67.50	0	4,087	0.00%
2021/10/14	4	68.35	0	0.00	67.00	4	4,003	0.10%
2021/10/12	10	70.40	10	69.60	69.60	0	3,709	0.00%
2021/10/08	14	69.76	13	69.22	69.90	1	3,641	0.03%
2021/10/07	13	71.08	23	70.76	70.00	-10	3,511	-0.28%
2021/10/06	34	70.58	26	70.40	71.00	8	3,343	0.24%
2021/10/05	21	69.30	33	69.15	70.00	-12	3,151	-0.38%
2021/10/04	13	69.47	8	68.98	69.50	5	3,000	0.17%
2021/10/01	17	65.76	0	0.00	65.60	17	2,686	0.63%
2021/09/30	31	66.41	37	66.65	67.80	-6	2,544	-0.24%
2021/09/29	2	65.25	9	65.44	65.10	-7	2,332	-0.30%
2021/09/28	2	63.00	14	62.88	63.10	-12	2,081	-0.58%
2021/09/27	5	61.70	1	61.80	61.70	4	1,995	0.20%
2021/09/24	6	60.50	0	0.00	60.60	6	1,964	0.31%
2021/09/23	0	0.00	5	60.40	61.00	-5	1,946	-0.26%
2021/09/16	0	0.00	1	58.80	58.90	-1	1,873	-0.05%
2021/09/14	0	0.00	10	57.80	57.80	-10	1,830	-0.55%
2021/09/13	50	56.90	51	57.20	57.30	-1	1,816	-0.06%
2021/09/10	0	0.00	10	56.10	56.10	-10	1,816	-0.55%
2021/09/01	0	0.00	1	56.50	56.40	-1	1,905	-0.05%
2021/08/24	1	57.20	0	0.00	57.40	1	1,871	0.05%
2021/08/19	1	56.90	0	0.00	57.10	1	1,894	0.05%
2021/08/16	1	57.30	0	0.00	57.30	1	1,870	0.05%
2021/08/13	2	57.80	0	0.00	57.80	2	1,872	0.11%
2021/08/12	0	0.00	1	58.00	58.20	-1	1,893	-0.05%
2021/07/26	0	0.00	10	60.40	59.60	-10	2,972	-0.34%
2021/07/22	0	0.00	18	61.49	61.30	-18	3,090	-0.58%
2021/07/21	0	0.00	14	59.96	60.00	-14	3,133	-0.45%
2021/07/20	0	0.00	30	59.12	59.10	-30	3,150	-0.95%
2021/07/19	30	59.70	1	59.70	59.70	29	3,243	0.89%
2021/07/07	1	58.60	0	0.00	58.70	1	4,152	0.02%
2021/06/21	0	0.00	29	56.71	57.10	-29	4,640	-0.62%
2021/06/18	0	0.00	30	57.60	57.10	-30	4,667	-0.64%
2021/06/17	60	58.22	67	57.82	58.50	-7	4,653	-0.15%
2021/06/15	0	0.00	1	57.00	57.50	-1	4,767	-0.02%
2021/06/09	0	0.00	1	56.60	56.50	-1	4,815	-0.02%
2021/06/04	1	56.80	0	0.00	56.80	1	4,840	0.02%
2021/06/02	0	0.00	2	56.50	56.60	-2	4,880	-0.04%
2021/05/21	10	55.70	11	55.30	55.30	-1	5,062	-0.02%
2021/05/20	2	55.00	10	54.80	55.00	-8	5,112	-0.16%
2021/05/19	10	55.55	0	0.00	55.70	10	5,102	0.20%
2021/05/18	0	0.00	1	55.60	55.60	-1	5,113	-0.02%
2021/05/17	4	54.10	10	53.90	54.00	-6	5,107	-0.12%
2021/05/14	2	56.60	0	0.00	56.20	2	5,020	0.04%
2021/05/12	2	56.75	10	57.61	56.50	-8	4,852	-0.16%
2021/05/11	38	61.24	27	60.33	60.00	11	4,677	0.24%
2021/05/10	25	61.54	51	61.94	62.30	-26	4,576	-0.57%
2021/05/07	0	0.00	12	60.05	60.30	-12	4,485	-0.27%
2021/05/06	0	0.00	2	58.95	59.00	-2	4,454	-0.04%
2021/05/05	0	0.00	7	57.80	57.80	-7	4,413	-0.16%
2021/05/04	14	58.50	26	58.16	57.20	-12	4,368	-0.27%
2021/05/03	20	60.40	134	60.62	60.40	-114	4,225	-2.70%	大賣/鉅額交易
2021/04/29	52	60.52	111	60.61	61.00	-59	4,182	-1.41%	大賣/
2021/04/28	107	61.81	6	61.47	61.50	101	4,113	2.46%	大買/鉅額交易
2021/04/27	0	0.00	7	61.26	61.50	-7	4,060	-0.17%
2021/04/26	20	60.40	52	59.94	60.50	-32	3,962	-0.81%
2021/04/23	105	59.88	0	0.00	60.00	105	3,940	2.66%	大買/鉅額交易
2021/04/22	22	60.75	28	59.75	59.90	-6	3,918	-0.15%
2021/04/21	8	60.63	12	60.87	61.20	-4	3,753	-0.11%
2021/04/20	14	59.79	8	59.70	60.30	6	3,719	0.16%
2021/04/19	24	60.23	2	60.05	61.30	22	3,555	0.62%
2021/04/16	30	58.53	11	58.25	58.50	19	3,374	0.56%
2021/04/15	0	0.00	4	58.03	58.10	-4	3,345	-0.12%
2021/04/14	0	0.00	23	57.03	57.70	-23	3,316	-0.69%
2021/04/13	2	57.85	8	57.86	58.00	-6	3,276	-0.18%
2021/04/12	1	57.80	52	57.82	58.30	-51	3,211	-1.59%
2021/04/09	0	0.00	17	58.21	58.30	-17	3,198	-0.53%
2021/04/08	50	57.36	102	58.21	58.20	-52	3,163	-1.64%	大賣/
2021/04/07	0	0.00	22	56.60	57.00	-22	3,083	-0.71%
2021/04/06	15	56.37	2	56.65	56.80	13	3,022	0.43%
2021/04/01	0	0.00	4	56.20	56.20	-4	2,974	-0.13%
2021/03/31	10	56.40	1	56.50	56.50	9	2,953	0.30%
2021/03/29	2	54.60	5	54.60	55.10	-3	2,840	-0.11%
2021/03/25	0	0.00	23	53.97	54.00	-23	2,870	-0.80%
2021/03/24	0	0.00	16	53.80	54.00	-16	2,883	-0.55%
2021/03/23	1	53.80	45	53.89	53.80	-44	2,889	-1.52%
2021/03/22	15	54.40	0	0.00	54.90	15	2,863	0.52%
2021/03/19	18	54.92	14	54.84	54.60	4	2,855	0.14%
2021/03/18	86	55.00	7	54.74	55.60	79	2,799	2.82%
2021/03/17	25	54.22	1	54.10	54.00	24	2,722	0.88%
2021/03/16	25	54.16	10	54.00	53.90	15	2,746	0.55%
2021/03/12	0	0.00	25	53.70	53.90	-25	2,972	-0.84%
2021/03/11	5	53.50	0	0.00	53.80	5	3,022	0.17%
2021/03/10	5	53.40	14	53.20	53.40	-9	3,048	-0.30%
2021/03/09	0	0.00	30	53.24	53.30	-30	3,052	-0.98%
2021/03/08	11	53.34	1	53.80	53.20	10	3,029	0.33%
2021/03/05	4	53.10	5	52.70	53.10	-1	3,003	-0.03%
2021/03/04	0	0.00	13	52.70	53.10	-13	3,029	-0.43%
2021/03/03	0	0.00	7	53.70	53.30	-7	3,050	-0.23%
2021/03/02	5	53.20	20	53.35	53.10	-15	2,955	-0.51%
2021/02/26	0	0.00	6	52.78	53.40	-6	2,948	-0.20%
2021/02/25	0	0.00	5	53.40	53.50	-5	2,927	-0.17%
2021/02/24	0	0.00	34	53.19	53.30	-34	2,916	-1.17%
2021/02/23	10	53.10	18	53.79	53.80	-8	2,906	-0.28%
2021/02/22	25	52.98	0	0.00	53.10	25	2,828	0.88%
2021/02/19	0	0.00	12	52.42	52.90	-12	2,778	-0.43%
2021/02/18	0	0.00	3	53.00	52.70	-3	2,784	-0.11%
2021/02/17	50	52.14	7	52.29	52.50	43	2,791	1.54%
2021/02/05	30	51.30	0	0.00	51.20	30	2,747	1.09%
2021/01/28	0	50.90	0	0.00	50.30	0	2,808	0.00%
2021/01/26	1	50.80	3	50.63	50.50	-2	2,783	-0.07%
2021/01/25	2	51.20	1	50.90	51.20	1	2,765	0.04%
2021/01/22	10	51.20	10	51.00	51.10	0	2,803	0.00%
2021/01/21	0	0.00	2	51.50	51.50	-2	2,784	-0.07%
2021/01/20	1	52.10	8	51.50	51.50	-7	2,763	-0.25%
2021/01/19	0	0.00	30	52.40	52.60	-30	2,714	-1.11%
2021/01/18	11	52.18	20	52.03	52.40	-9	2,739	-0.33%
2021/01/15	48	52.77	0	0.00	52.70	48	2,722	1.76%
2021/01/14	20	53.00	21	52.90	53.10	-1	2,699	-0.04%
2021/01/13	1	52.50	25	53.20	53.00	-24	2,679	-0.90%
2021/01/12	2	53.75	0	0.00	53.40	2	2,578	0.08%
2021/01/11	10	54.50	1	54.30	54.50	9	2,555	0.35%
2021/01/08	15	54.33	22	53.90	54.50	-7	2,540	-0.28%
2021/01/07	0	0.00	8	53.90	54.10	-8	2,524	-0.32%
2021/01/06	0	0.00	31	53.85	53.80	-31	2,517	-1.23%
2021/01/05	0	0.00	35	54.34	54.40	-35	2,491	-1.40%
2021/01/04	0	0.00	1	54.70	54.70	-1	2,502	-0.04%
2020/12/31	0	0.00	30	54.17	54.20	-30	2,470	-1.21%
2020/12/30	20	53.80	1	54.60	54.90	19	2,441	0.78%
2020/12/29	10	53.75	17	53.62	53.60	-7	2,416	-0.29%
2020/12/28	10	53.70	5	53.70	53.80	5	2,416	0.21%
2020/12/24	0	0.00	1	53.10	53.10	-1	2,379	-0.04%
2020/12/23	10	52.90	8	52.93	52.90	2	2,395	0.08%
2020/12/22	20	53.40	4	52.90	53.00	16	2,424	0.66%
2020/12/21	20	52.98	0	0.00	53.70	20	2,499	0.80%
2020/12/18	40	52.83	0	0.00	52.50	40	2,484	1.61%
2020/12/17	25	52.80	0	0.00	52.60	25	2,512	1.00%
2020/12/16	0	53.30	0	0.00	52.90	0	2,510	0.00%
2020/12/15	0	0.00	30	52.70	52.50	-30	2,507	-1.20%
2020/12/14	31	52.81	0	0.00	52.90	31	2,506	1.24%
2020/12/11	2	52.45	0	0.00	52.40	2	2,508	0.08%
2020/12/10	25	52.90	29	52.80	52.70	-4	2,501	-0.16%
2020/12/09	2	53.40	0	0.00	53.00	2	2,478	0.08%
2020/12/08	49	54.63	0	0.00	53.80	49	2,414	2.03%
2020/12/07	66	53.20	0	0.00	53.30	66	2,252	2.93%
2020/12/01	0	53.90	0	0.00	53.10	0	2,258	0.00%
2020/11/30	31	54.21	31	53.85	54.10	0	2,291	0.00%
2020/11/27	3	53.60	1.1	53.38	53.90	1.9	2,327	0.08%
2020/11/25	0	0.00	22	52.70	52.70	-22	2,401	-0.92%
2020/11/24	1	52.70	10	52.70	52.80	-9	2,502	-0.36%
2020/11/20	0	0.00	10	52.50	52.50	-10	2,558	-0.39%
2020/11/19	0	0.00	8	53.14	53.00	-8	2,581	-0.31%
2020/11/18	5	53.80	19	53.40	53.60	-14	2,586	-0.54%
2020/11/17	20	53.90	21	53.62	53.60	-1	2,620	-0.04%
2020/11/16	0	0.00	2.1	53.70	53.70	-2.1	2,731	-0.08%
2020/11/13	15	53.13	10	53.30	53.10	5	2,763	0.18%
2020/11/12	16	53.19	6.1	53.20	53.30	9.9	2,830	0.35%
2020/11/11	0	0.00	4.1	52.61	53.30	-4.1	2,939	-0.14%
2020/11/10	26	52.30	0	0.00	52.30	26	2,919	0.89%
2020/11/09	1	51.70	2	51.50	51.60	-1	2,892	-0.03%
2020/11/06	0	0.00	9	50.90	51.00	-9	2,886	-0.31%
2020/11/05	10	50.90	13	50.76	50.90	-3	2,894	-0.10%
2020/11/04	15	50.87	11	50.70	50.90	4	2,917	0.14%
2020/11/03	20.1	51.00	1	50.90	50.80	19.1	2,951	0.65%
2020/10/29	2	50.10	58	49.91	50.30	-56	3,022	-1.85%
2020/10/28	10	50.70	50	50.26	50.50	-40	3,035	-1.32%
2020/10/27	15	51.20	10	50.65	50.70	5	3,056	0.16%
2020/10/26	36	51.45	0	51.90	51.50	36	3,059	1.18%
2020/10/23	60	50.95	0	0.00	50.90	60	3,070	1.95%
2020/10/16	30	50.30	30	50.00	50.20	0	3,212	0.00%
2020/10/07	0	0.00	1	50.70	50.60	-1	3,597	-0.03%
2020/10/06	5	50.60	1	50.90	50.90	4	3,790	0.11%
2020/09/29	0	0.00	2	50.30	50.20	-2	4,373	-0.05%
2020/09/28	1	50.20	0	0.00	50.40	1	4,520	0.02%
2020/09/25	1	49.55	0	0.00	49.45	1	4,738	0.02%
2020/09/24	3.1	49.53	20	49.80	49.20	-16.9	4,794	-0.35%
2020/09/22	1	51.40	41	51.31	51.30	-40	4,814	-0.83%
2020/09/21	65	52.58	2	52.50	52.50	63	4,783	1.32%
2020/09/18	0	0.00	8	52.29	52.80	-8	4,793	-0.17%
2020/09/17	3	52.00	1	52.40	52.20	2	4,782	0.04%
2020/09/16	2	52.20	5	52.10	51.90	-3	4,820	-0.06%
2020/09/15	30.1	52.10	20	51.90	52.00	10.1	4,835	0.21%
2020/09/11	6	51.98	96	51.33	51.20	-90	4,845	-1.86%
2020/09/10	10	52.15	22	51.90	51.80	-12	4,850	-0.25%
2020/09/09	0	0.00	4	52.10	52.00	-4	4,870	-0.08%
2020/09/08	30	52.73	51	52.60	52.50	-21	4,866	-0.43%
2020/09/07	82	52.89	3	52.70	52.70	79	4,880	1.62%
2020/09/04	41	52.59	121	52.09	53.10	-80	4,921	-1.63%	大賣/
2020/09/03	30	52.97	15	52.50	52.60	15	4,879	0.31%
2020/09/02	22	52.89	10	52.73	52.60	12	4,846	0.25%
2020/09/01	45	53.48	70	53.20	53.40	-25	4,870	-0.51%
2020/08/31	120	54.45	0	0.00	54.30	120	4,806	2.50%	大買/鉅額交易
2020/08/28	1	54.80	0	0.00	54.30	1	4,808	0.02%
2020/08/27	26	57.28	25	57.00	56.90	1	4,731	0.02%
2020/08/21	1	56.70	2	56.70	57.20	-1	4,662	-0.02%
2020/08/20	18	57.41	220	56.65	56.70	-202	4,635	-4.36%	大賣/鉅額交易
2020/08/19	20	59.40	36	58.87	58.80	-16	4,520	-0.35%
2020/08/18	10	59.30	16	59.21	59.30	-6	4,470	-0.13%
2020/08/17	17	59.04	2.2	59.07	59.10	14.8	4,413	0.34%
2020/08/13	50	57.05	5	56.80	57.00	45	4,292	1.05%
2020/08/12	0	0.00	19	57.08	57.00	-19	4,323	-0.44%
2020/08/10	34	56.98	33	56.68	57.00	1	4,361	0.02%
2020/08/07	20	57.00	30	56.97	57.10	-10	4,445	-0.22%
2020/08/06	61	57.18	33	56.60	57.00	28	4,506	0.62%
2020/08/05	140	56.50	0	0.00	57.30	140	4,520	3.10%	大買/鉅額交易
2020/08/04	68	55.69	21	55.45	55.60	47	4,518	1.04%
2020/08/03	0	0.00	115	55.33	55.40	-115	4,543	-2.53%	大賣/鉅額交易
2020/07/31	0	0.00	16	55.91	55.80	-16	4,529	-0.35%
2020/07/30	20	56.00	7	55.90	55.90	13	4,519	0.29%
2020/07/29	50	55.22	123	55.17	55.40	-73	4,515	-1.62%	大賣/
2020/07/28	193	55.81	2	55.10	54.80	191	4,489	4.25%	大買/鉅額交易
2020/07/27	250	56.46	320	55.78	55.60	-70	4,424	-1.58%	大買/大賣/
2020/07/24	0	0.00	195	56.77	56.80	-195	4,385	-4.45%	大賣/鉅額交易
2020/07/23	2	57.20	49	57.06	57.10	-47	4,345	-1.08%
2020/07/22	58	57.29	96	56.98	57.30	-38	4,346	-0.87%
2020/07/21	100	57.42	0	0.00	57.20	100	4,299	2.33%
2020/07/20	105	56.72	141	56.71	56.80	-36	4,258	-0.85%	大買/大賣/
2020/07/17	95	57.93	71	57.59	57.40	24	4,168	0.58%
2020/07/16	60	57.91	7	58.46	58.30	53	4,158	1.27%
2020/07/15	35	58.43	111	57.88	58.00	-76	4,124	-1.84%	大賣/
2020/07/14	50	58.26	73	58.42	58.30	-23	4,071	-0.56%
2020/07/13	3	58.63	39.4	58.48	58.90	-36.4	3,997	-0.91%
2020/07/10	47	56.84	47	57.13	56.80	0	3,857	0.00%
2020/07/09	24	57.72	48	57.91	57.10	-24	3,763	-0.64%
2020/07/08	45	56.34	83.3	55.88	57.20	-38.3	3,536	-1.08%
2020/07/07	16	55.28	7	55.27	54.50	9	3,403	0.26%
2020/07/06	6	53.90	26	55.07	55.20	-20	3,305	-0.61%
2020/07/03	27	52.35	18	52.47	52.50	9	3,129	0.29%
2020/07/02	15	50.77	18	51.57	51.80	-3	3,062	-0.10%
2020/07/01	25	50.03	19	50.20	50.20	6	2,984	0.20%
2020/06/30	41	50.09	37	50.03	49.75	4	2,979	0.13%
2020/06/29	0	0.00	55	49.65	49.70	-55	2,983	-1.84%
2020/06/24	30	50.13	16	50.10	50.10	14	2,992	0.47%
2020/06/23	49	50.31	8	50.14	50.00	41	3,039	1.35%
2020/06/22	10	49.70	79	49.58	49.85	-69	3,016	-2.29%
2020/06/19	37	50.16	0	0.00	49.55	37	3,062	1.21%
2020/06/18	16	49.78	0	0.00	50.40	16	3,067	0.52%
2020/06/17	75	49.83	0	0.00	50.20	75	3,101	2.42%
2020/06/16	20	48.90	0.1	50.00	50.00	19.9	3,138	0.63%
2020/06/15	70	48.69	0	0.00	48.55	70	3,252	2.15%
2020/06/12	97	48.44	43	48.57	48.55	54	3,306	1.63%
2020/06/11	44	49.76	304	49.21	48.95	-260	3,345	-7.77%	大賣/鉅額交易
2020/06/10	1	50.30	0	0.00	50.40	1	3,352	0.03%
2020/06/09	25	50.34	25	50.38	50.30	0	3,596	0.00%
2020/06/08	33	50.40	23	50.32	50.30	10	3,654	0.27%
2020/06/05	40	49.31	41	49.55	49.70	-1	3,576	-0.03%
2020/06/04	20	49.50	5	49.40	49.45	15	3,574	0.42%
2020/06/03	32	49.58	13	49.45	49.40	19	3,585	0.53%
2020/06/02	60	49.38	8	49.37	49.45	52	3,587	1.45%
2020/05/29	0	0.00	20	49.06	48.90	-20	3,629	-0.55%
2020/05/28	40	49.33	32	49.14	49.00	8	3,637	0.22%
2020/05/27	41	49.33	35	49.22	49.25	6	3,654	0.16%
2020/05/26	35	49.11	56	49.20	49.10	-21	3,673	-0.57%
2020/05/25	30	48.93	16	49.01	49.00	14	3,675	0.38%
2020/05/22	10	49.35	25	49.08	48.90	-15	3,708	-0.40%
2020/05/21	55	49.27	0	0.00	49.45	55	3,714	1.48%
2020/05/20	0	0.00	71	48.96	48.85	-71	3,700	-1.92%
2020/05/19	13	49.12	18	49.09	49.00	-5	3,690	-0.14%
2020/05/18	20	49.13	0	0.00	49.00	20	3,669	0.54%
2020/05/15	40	48.96	19	48.94	48.95	21	3,666	0.57%
2020/05/14	57	49.17	31	49.46	49.05	26	3,624	0.72%
2020/05/13	40	48.48	13	49.05	49.25	27	3,515	0.77%
2020/05/12	22	47.70	3	48.10	48.10	19	3,424	0.55%
2020/05/11	32	47.69	3	47.80	47.80	29	3,369	0.86%
2020/05/08	50	46.86	0	0.00	47.05	50	3,323	1.50%
2020/05/07	10	46.45	4.6	46.32	46.40	5.4	3,285	0.16%
2020/05/06	0	0.00	15	46.40	46.30	-15	3,300	-0.45%
2020/05/05	39	46.17	10	46.45	46.45	29	3,298	0.88%
2020/05/04	3	45.68	30	45.75	45.60	-27	3,289	-0.82%
2020/04/30	25	46.27	3.8	46.27	46.10	21.2	3,278	0.65%
2020/04/29	0	0.00	15	45.65	45.85	-15	3,302	-0.45%
2020/04/28	0	0.00	18	45.48	45.50	-18	3,315	-0.54%
2020/04/27	24	45.04	0	0.00	45.45	24	3,417	0.70%
2020/04/23	70	44.38	0	0.00	44.45	70	3,410	2.05%
2020/04/22	0	0.00	31	44.02	44.25	-31	3,401	-0.91%
2020/04/21	1	44.90	46	44.58	44.55	-45	3,400	-1.32%
2020/04/20	0	0.00	13	45.20	45.25	-13	3,360	-0.39%
2020/04/17	2	45.15	15	45.50	45.15	-13	3,343	-0.39%
2020/04/16	0	0.00	5	45.28	45.20	-5	3,296	-0.15%
2020/04/15	1	45.45	16	45.39	45.40	-15	3,284	-0.46%
2020/04/14	12	44.48	10	44.64	44.65	2	3,259	0.06%
2020/04/13	0	0.00	34	43.92	43.90	-34	3,233	-1.05%
2020/04/10	22	43.20	3	43.47	43.80	19	3,225	0.59%
2020/04/09	50	42.96	1	43.15	42.95	49	3,167	1.55%
2020/04/08	70	42.69	7	42.90	42.90	63	3,144	2.00%
2020/04/07	0	0.00	32	42.06	42.10	-32	3,154	-1.01%
2020/04/06	2	41.48	111	41.24	41.70	-109	3,236	-3.37%	大賣/鉅額交易
2020/04/01	23	41.55	0	0.00	41.60	23	3,280	0.70%
2020/03/31	1	41.45	5	41.60	41.80	-4	3,280	-0.12%
2020/03/30	1	41.00	0	0.00	41.35	1	3,267	0.03%
2020/03/27	70	42.06	77	41.75	41.70	-7	3,234	-0.22%
2020/03/26	0	0.00	17	41.71	41.60	-17	3,190	-0.53%
2020/03/25	25	41.68	6	41.40	41.45	19	3,185	0.60%
2020/03/24	30	40.85	1	40.80	40.75	29	3,119	0.93%
2020/03/23	1	40.20	15	40.55	40.10	-14	3,098	-0.45%
2020/03/20	141	41.75	1	41.70	42.10	140	3,048	4.59%	大買/鉅額交易
2020/03/19	0	0.00	50	40.95	41.00	-50	2,983	-1.68%
2020/03/18	50	41.32	1	41.50	42.00	49	2,856	1.72%
2020/03/17	5	40.52	0	0.00	41.10	5	2,781	0.18%
2020/03/16	43	41.77	39	41.32	41.50	4	2,711	0.15%
2020/03/13	6	41.62	13	42.15	41.25	-7	2,637	-0.27%
2020/03/12	1.1	45.77	108	45.36	44.90	-107	2,383	-4.49%	大賣/鉅額交易
2020/03/11	73	47.23	21	46.85	46.75	52	2,325	2.24%
2020/03/10	0.1	47.60	59	47.10	47.15	-59	2,314	-2.55%
2020/03/09	0	0.00	24	47.67	47.55	-24	2,280	-1.05%
2020/03/06	0	0.00	25	48.50	48.45	-25	2,260	-1.11%
2020/03/05	1	48.45	1	48.45	48.70	0	2,241	0.00%
2020/03/04	70	48.51	5	48.20	48.15	65	2,224	2.92%
2020/03/03	0	0.00	10	48.00	48.05	-10	2,204	-0.45%
2020/03/02	0	0.00	40	47.45	47.60	-40	2,187	-1.83%
2020/02/27	53	48.07	0	0.00	48.00	53	2,185	2.43%
2020/02/26	0	0.00	4	48.01	48.05	-4	2,200	-0.18%
2020/02/25	20	47.95	61	47.97	48.05	-41	2,188	-1.87%
2020/02/24	1	48.50	29	48.52	48.70	-28	2,155	-1.30%
2020/02/21	1	48.90	32	48.95	48.90	-31	2,142	-1.45%
2020/02/19	1	49.15	0	0.00	48.95	1	2,169	0.05%
2020/02/18	30	48.43	0	0.00	48.70	30	2,182	1.37%
2020/02/17	40	48.04	5	48.10	48.05	35	2,207	1.59%
2020/02/14	10	47.95	2.6	48.01	48.00	7.4	2,280	0.32%
2020/02/13	20	48.00	0	0.00	47.95	20	2,334	0.86%
2020/02/12	50	47.70	1	47.60	47.80	49	2,355	2.08%
2020/02/11	20	47.45	0	0.00	47.35	20	2,372	0.84%
2020/02/10	0	0.00	5	46.95	47.20	-5	2,384	-0.21%
2020/02/07	1	47.40	95	47.37	47.30	-94	2,403	-3.91%
2020/02/06	20	47.93	10	47.70	47.95	10	2,405	0.42%
2020/02/05	0	0.00	41	47.34	47.40	-41	2,425	-1.69%
2020/02/04	0.1	47.55	21	47.24	47.35	-21	2,423	-0.86%
2020/02/03	2	47.00	46	46.98	47.10	-44	2,450	-1.80%
2020/01/31	0	0.00	17	47.35	47.80	-17	2,421	-0.70%
2020/01/30	58	47.45	159	47.23	47.15	-101	2,406	-4.20%	大賣/鉅額交易
2020/01/20	2	48.75	10	48.75	48.80	-8	2,337	-0.34%
2020/01/17	30	49.00	19	48.95	49.00	11	2,334	0.47%
2020/01/16	0	0.00	26	48.93	48.95	-26	2,353	-1.10%
2020/01/15	55	49.20	0	0.00	49.10	55	2,394	2.30%
2020/01/14	80	49.23	5	49.10	49.05	75	2,454	3.06%
2020/01/13	15	48.73	0	0.00	48.80	15	2,516	0.60%
2020/01/10	45	48.54	0	0.00	48.50	45	2,644	1.70%
2020/01/09	1	48.45	0	0.00	48.35	1	2,762	0.04%
2020/01/08	0	0.00	294	48.35	48.35	-294	2,936	-10.01%	大賣/鉅額交易
2020/01/07	1	48.85	0	0.00	48.80	1	2,997	0.03%
2020/01/06	2	49.00	11	49.20	49.00	-9	3,190	-0.28%
2020/01/03	30	49.52	15	49.45	49.40	15	3,301	0.45%
2020/01/02	1	49.55	0	0.00	49.75	1	3,407	0.03%
2019/12/31	34	49.73	27	49.60	49.55	7	3,608	0.19%
2019/12/30	33	50.37	45.1	50.73	50.30	-12.1	3,567	-0.34%
2019/12/27	5	49.70	4	49.65	49.70	1	3,486	0.03%
2019/12/26	22	48.85	0	0.00	48.95	22	3,415	0.64%
2019/12/25	10	48.65	0	0.00	48.65	10	3,409	0.29%
2019/12/24	40	48.58	0	0.00	48.55	40	3,419	1.17%
2019/12/23	0	0.00	40	48.50	48.65	-40	3,433	-1.17%
2019/12/20	0	0.00	5	48.70	48.60	-5	3,420	-0.15%
2019/12/19	30	49.02	19	48.91	48.90	11	3,407	0.32%
2019/12/18	10	48.85	13	48.95	48.95	-3	3,417	-0.09%
2019/12/17	38	48.57	29	48.65	48.70	9	3,425	0.26%
2019/12/16	20	48.50	12	48.50	48.50	8	3,414	0.23%
2019/12/13	20	48.15	8	48.55	48.55	12	3,413	0.35%
2019/12/12	20	48.20	8	48.10	48.10	12	3,389	0.35%
2019/12/11	30	48.20	20	48.15	48.15	10	3,395	0.29%
2019/12/10	10	48.15	0	0.00	48.20	10	3,401	0.29%
2019/12/09	50	48.10	100	48.00	48.15	-50	3,420	-1.46%
2019/12/06	20	48.60	0	0.00	48.25	20	3,406	0.59%
2019/12/05	19	48.29	4	48.45	48.30	15	3,395	0.44%
2019/12/04	70	48.36	0	0.00	48.50	70	3,388	2.07%
2019/12/03	0	0.00	120	48.02	48.20	-120	3,382	-3.55%	大賣/鉅額交易
2019/12/02	20	48.10	9	48.19	48.20	11	3,382	0.33%
2019/11/29	0	0.00	1	48.60	48.50	-1	3,383	-0.03%
2019/11/28	30	48.37	0.1	48.70	48.65	30	3,370	0.89%
2019/11/27	50	48.28	0	0.00	48.30	50	3,358	1.49%
2019/11/26	20	48.30	0	48.50	48.45	20	3,348	0.60%
2019/11/25	41	48.25	4	48.35	48.25	37	3,311	1.12%
2019/11/22	30	47.43	0	0.00	47.45	30	3,275	0.92%
2019/11/21	45	47.46	20	47.35	47.35	25	3,273	0.76%
2019/11/20	40	47.59	1	47.50	47.50	39	3,265	1.20%
2019/11/18	0	0.00	11	47.45	47.50	-11	3,295	-0.33%
2019/11/15	43	47.77	30	47.45	47.70	13	3,348	0.39%
2019/11/14	0.1	47.50	0	0.00	47.35	0.1	3,392	0.00%
2019/11/13	3	47.53	0	0.00	47.55	3	3,389	0.09%
2019/11/12	1	47.95	0	0.00	48.15	1	3,339	0.03%
2019/11/11	50	48.15	50	48.19	48.25	0	3,346	0.00%
2019/11/08	0.1	48.20	26	48.29	48.10	-25.9	3,356	-0.77%
2019/11/07	30.1	48.65	9	48.47	48.45	21.1	3,361	0.63%
2019/11/06	4.1	48.85	0	0.00	48.65	4.1	3,348	0.12%
2019/11/05	7	49.15	17	49.02	49.10	-10	3,332	-0.30%
2019/11/04	0	0.00	0.1	49.45	49.15	-0.1	3,316	0.00%
2019/11/01	0	0.00	1	48.75	48.75	-1	3,327	-0.03%
2019/10/31	20.1	49.11	11	48.77	48.50	9.1	3,352	0.27%
2019/10/30	10	48.90	0	0.00	48.85	10	3,339	0.30%
2019/10/29	0.1	49.20	63	49.08	48.90	-62.9	3,341	-1.88%
2019/10/28	68	49.34	0.1	49.60	49.40	68	3,327	2.04%
2019/10/25	1	48.95	17	48.87	48.90	-16	3,297	-0.49%
2019/10/24	0	0.00	2	49.00	49.15	-2	3,292	-0.06%
2019/10/23	0	0.00	30	48.75	48.80	-30	3,311	-0.91%
2019/10/22	1.1	49.06	62	49.34	49.15	-60.9	3,342	-1.82%
2019/10/21	0	0.00	1.1	49.72	49.65	-1.1	3,273	-0.03%
2019/10/18	24	49.23	11	48.97	49.10	13	3,194	0.41%
2019/10/17	40.2	50.75	45	50.08	50.00	-4.8	3,067	-0.16%
2019/10/16	10	50.50	20.3	50.92	51.00	-10.3	2,952	-0.35%
2019/10/15	76	50.39	20	50.40	50.30	56	2,772	2.02%
2019/10/14	30	50.41	11.3	50.32	50.70	18.7	2,680	0.70%
2019/10/09	52	49.61	2	49.45	49.30	50	2,497	2.00%
2019/10/08	5	48.40	7	48.70	49.15	-2	2,363	-0.08%
2019/10/07	32	47.90	18	48.12	48.70	14	2,243	0.62%
2019/10/04	10	46.40	2	46.28	46.40	8	2,038	0.39%
2019/10/03	16	45.80	0	0.00	46.20	16	2,027	0.79%
2019/10/02	1	45.00	1	45.20	45.20	0	2,044	0.00%
2019/10/01	0.1	45.45	0	0.00	45.30	0.1	2,080	0.00%
2019/09/27	2	45.50	30	45.74	45.50	-28	2,089	-1.34%
2019/09/26	0	0.00	79	46.00	45.85	-79	2,106	-3.75%
2019/09/25	0	0.00	5.2	46.30	46.25	-5.2	2,168	-0.24%
2019/09/24	0	0.00	30	46.28	46.25	-30	2,193	-1.37%
2019/09/23	28	46.60	0	0.00	46.50	28	2,198	1.27%
2019/09/20	0	0.00	2	46.35	46.50	-2	2,223	-0.09%
2019/09/19	0	0.00	20	45.90	45.95	-20	2,206	-0.91%
2019/09/18	0	0.00	2	46.00	46.00	-2	2,247	-0.09%
2019/09/16	1	45.95	15	45.95	46.00	-14	2,349	-0.60%
2019/09/12	0	0.00	10	45.70	45.60	-10	2,426	-0.41%
2019/09/11	0	0.00	23	45.46	45.70	-23	2,518	-0.91%
2019/09/10	0	0.00	2	45.95	45.95	-2	2,570	-0.08%
2019/09/04	0	0.00	3	46.15	46.15	-3	2,823	-0.11%
2019/09/02	0	0.00	12	45.78	45.80	-12	3,012	-0.40%
2019/08/29	10	45.20	0	0.00	45.15	10	3,122	0.32%
2019/08/27	0	0.00	1	45.20	44.90	-1	3,255	-0.03%
2019/08/26	5	45.05	0	0.00	45.05	5	3,310	0.15%
2019/08/22	3	44.90	1	44.95	45.00	2	3,559	0.06%
2019/08/21	100	45.15	54	45.11	45.10	46	3,759	1.22%
2019/08/20	28.1	45.96	31	45.68	45.60	-3	3,880	-0.08%
2019/08/19	0	0.00	11	47.91	47.95	-11	3,881	-0.28%
2019/08/16	25	47.66	3	47.60	47.75	22	3,842	0.57%
2019/08/15	26	47.08	0	0.00	47.20	26	3,846	0.68%
2019/08/14	3	47.05	88	47.07	47.15	-85	3,903	-2.18%
2019/08/07	3	47.45	0	0.00	47.55	3	4,149	0.07%
2019/08/06	10	47.05	7	47.24	47.50	3	4,186	0.07%
2019/08/05	21	48.36	8	48.53	47.80	13	4,225	0.31%
2019/08/02	27	47.29	10	46.95	47.50	17	4,196	0.41%
2019/08/01	8	47.56	30	47.60	47.50	-22	4,169	-0.53%
2019/07/31	16	48.34	1	48.00	48.00	15	4,159	0.36%
2019/07/30	11	48.18	0	0.00	48.25	11	4,131	0.27%
2019/07/29	10	48.50	0	0.00	48.10	10	4,127	0.24%
2019/07/26	10	48.60	0	0.00	48.50	10	4,124	0.24%
2019/07/25	40	48.78	3	48.80	48.70	37	4,115	0.90%
2019/07/24	1	48.90	0	0.00	48.70	1	4,080	0.02%
2019/07/23	0	0.00	1	47.90	47.95	-1	4,033	-0.02%
2019/07/22	0	0.00	52	47.70	47.70	-52	4,037	-1.29%
2019/07/19	0	0.00	20	47.69	47.70	-20	4,048	-0.49%
2019/07/17	3	47.75	0	0.00	47.85	3	4,069	0.07%
2019/07/16	0	0.00	7	48.05	48.10	-7	4,058	-0.17%
2019/07/15	10	48.10	0	0.00	48.05	10	4,063	0.25%
2019/07/11	2	47.85	0	0.00	47.75	2	4,080	0.05%
2019/07/10	25	48.26	0	0.00	48.20	25	4,067	0.61%
2019/07/09	2	48.00	0	0.00	48.00	2	4,063	0.05%
2019/07/08	15	48.22	1	47.90	48.15	14	4,075	0.34%
2019/07/04	1	47.55	0	0.00	47.50	1	4,040	0.02%
2019/07/03	0.1	47.20	0	0.00	47.05	0.1	4,029	0.00%
2019/07/02	1	47.40	3	47.35	47.30	-2	4,039	-0.05%
2019/06/28	120	47.67	0	0.00	47.75	120	4,027	2.98%	大買/鉅額交易
2019/06/27	3	47.83	1	47.70	47.85	2	4,037	0.05%
2019/06/26	1	47.75	0	0.00	47.85	1	4,022	0.02%
2019/06/25	11	47.90	0	0.00	47.70	11	4,024	0.27%
2019/06/24	43	47.88	0	0.00	47.90	43	3,994	1.08%
2019/06/20	1	47.00	102	47.00	47.10	-101	3,959	-2.55%	大賣/鉅額交易
2019/06/19	85	47.61	0	0.00	47.50	85	3,892	2.18%
2019/06/18	1	47.40	10	47.00	47.80	-9	3,815	-0.24%
2019/06/14	10	47.10	110	47.14	47.15	-100	3,707	-2.70%	大賣/
2019/06/13	5	47.53	0	0.00	47.45	5	3,661	0.14%
2019/06/11	20	48.40	0	0.00	47.40	20	3,647	0.55%
2019/06/10	0	0.00	1	48.25	48.30	-1	3,565	-0.03%
2019/06/05	20	49.45	0	0.00	49.20	20	3,566	0.56%
2019/06/03	3	50.00	28	49.94	49.75	-25	3,528	-0.71%
2019/05/31	2	49.45	0	0.00	49.90	2	3,462	0.06%
2019/05/30	63	49.26	5	49.34	49.40	58	3,396	1.71%
2019/05/29	10	51.00	4	50.30	49.85	6	3,301	0.18%
2019/05/28	5	50.10	80	51.13	50.40	-75	3,180	-2.36%
2019/05/27	1	50.70	74	50.19	50.50	-73	2,967	-2.46%
2019/05/24	0	0.00	1	49.35	48.85	-1	2,847	-0.04%
2019/05/23	4	48.40	0	0.00	48.10	4	2,791	0.14%
2019/05/22	11	48.43	87	48.20	48.30	-76	2,771	-2.74%
2019/05/21	5	48.55	7	48.18	48.20	-2	2,737	-0.07%
2019/05/20	11	47.72	49	47.68	48.20	-38	2,687	-1.41%
2019/05/17	25	46.83	6	47.13	47.00	19	2,596	0.73%
2019/05/16	20	46.00	4	46.45	46.45	16	2,473	0.65%
2019/05/15	5	46.25	5	46.20	46.00	0	2,459	0.00%
2019/05/14	155	46.13	1	46.10	46.30	154	2,476	6.22%	大買/鉅額交易
2019/05/13	50	45.97	11	45.95	45.95	39	2,458	1.59%
2019/05/09	0	0.00	11	45.08	45.10	-11	2,422	-0.45%
2019/05/08	30	45.26	0	0.00	45.50	30	2,450	1.22%
2019/05/07	0	0.00	6	44.95	45.00	-6	2,475	-0.24%
2019/04/30	1	45.00	0	0.00	44.95	1	2,548	0.04%
2019/04/24	5	44.75	0	0.00	44.75	5	2,510	0.20%
2019/04/19	3	44.85	0	0.00	44.80	3	2,535	0.12%
2019/04/17	2	44.90	0	0.00	45.05	2	2,556	0.08%
2019/04/16	0	0.00	2	44.95	45.20	-2	2,556	-0.08%
2019/04/15	7	44.94	1	45.05	44.95	6	2,555	0.23%
2019/04/02	0.1	46.30	0	0.00	46.30	0.1	2,610	0.00%
2019/04/01	0	0.00	1	46.45	46.45	-1	2,618	-0.04%
2019/03/26	0	0.00	1	46.25	46.25	-1	3,093	-0.03%
2019/03/25	0	0.00	8	45.50	45.85	-8	3,088	-0.26%
2019/03/22	0	0.00	14	45.74	45.90	-14	3,047	-0.46%
2019/03/18	0	0.00	4	45.04	45.10	-4	3,057	-0.13%
2019/03/15	1	45.10	3	44.90	45.35	-2	3,062	-0.07%
2019/03/14	4	45.14	1	45.05	45.10	3	3,043	0.10%
2019/03/13	1	45.65	0	0.00	45.60	1	3,033	0.03%
2019/03/11	26	46.57	0	0.00	46.10	26	3,015	0.86%
2019/03/08	10	45.25	2	45.40	45.25	8	3,031	0.26%
2019/03/07	0	0.00	1	45.15	45.15	-1	3,029	-0.03%
2019/03/06	1	44.90	0	0.00	44.85	1	3,051	0.03%
2019/03/05	1	45.05	0	0.00	45.10	1	3,074	0.03%
2019/02/27	10	45.00	0	0.00	45.00	10	3,082	0.32%
2019/02/25	0	0.00	2	45.40	45.45	-2	3,052	-0.07%
2019/02/22	0	0.00	133	44.96	45.00	-133	3,019	-4.40%	大賣/鉅額交易
2019/02/21	0	0.00	4	45.10	45.20	-4	2,998	-0.13%
2019/02/19	0	0.00	1	45.10	45.35	-1	2,970	-0.03%
2019/02/18	13	45.40	1	45.35	45.30	12	2,944	0.41%
2019/02/14	0	0.00	1	44.50	44.50	-1	2,863	-0.03%
2019/02/13	15	44.28	1	44.25	44.35	14	2,855	0.49%
2019/02/12	0	0.00	1	43.90	43.95	-1	2,819	-0.04%
2019/02/11	6	43.32	0	0.00	43.25	6	2,811	0.21%
2019/01/29	1	43.00	0	0.00	43.40	1	2,811	0.04%
2019/01/25	1	43.80	0	0.00	43.65	1	2,754	0.04%
2019/01/24	0	0.00	2	43.90	44.05	-2	2,738	-0.07%
2019/01/17	0	0.00	22	44.05	44.10	-22	2,797	-0.79%
2019/01/16	0	0.00	6	44.25	44.45	-6	2,826	-0.21%
2019/01/15	0	0.00	1	44.60	44.70	-1	2,833	-0.04%
2019/01/14	14	44.24	0	0.00	44.40	14	2,842	0.49%
2019/01/10	11	44.09	1	44.10	44.15	10	2,920	0.34%
2019/01/09	1	44.20	3	44.10	44.00	-2	2,909	-0.07%
2019/01/08	0	0.00	16	44.00	44.00	-16	2,906	-0.55%
2019/01/07	1	43.55	0	0.00	43.60	1	2,895	0.03%
2018/12/28	0	0.00	1	43.20	43.20	-1	3,196	-0.03%
2018/12/27	1	42.60	11	42.79	42.45	-10	3,289	-0.30%
2018/12/26	3	42.27	0	0.00	42.10	3	3,311	0.09%
2018/12/25	26	42.58	0	0.00	42.75	26	3,304	0.79%
2018/12/24	4	43.56	10	43.42	43.45	-6	3,306	-0.18%
2018/12/21	10	44.65	7	44.29	44.60	3	3,581	0.08%
2018/12/20	2	43.33	4	43.80	43.15	-2	3,580	-0.06%
2018/12/19	5	44.36	4	43.70	43.45	1	3,355	0.03%
2018/12/18	3	45.80	27	45.25	45.30	-24	3,166	-0.76%
2018/12/11	0	0.00	2	45.50	46.10	-2	3,275	-0.06%
2018/12/10	5	45.45	0	0.00	45.00	5	3,310	0.15%
2018/12/06	1	45.95	1	46.00	45.55	0	3,538	0.00%
2018/12/05	0	0.00	2	46.05	46.35	-2	3,627	-0.06%
2018/12/04	15	46.42	3	46.20	46.25	12	3,676	0.33%
2018/12/03	13	45.51	4	45.81	45.85	9	3,681	0.24%
2018/11/29	20	44.45	0	0.00	44.30	20	3,703	0.54%
2018/11/26	5	43.82	2	43.70	43.50	3	4,078	0.07%
2018/11/23	130	43.19	0	0.00	43.15	130	4,099	3.17%	大買/鉅額交易
2018/11/22	0	0.00	0.2	43.30	43.20	-0.2	4,106	-0.01%
2018/11/15	0	0.00	128	43.53	43.65	-128	4,315	-2.97%	大賣/鉅額交易
2018/11/14	0	0.00	3	43.00	43.05	-3	4,338	-0.07%
2018/11/09	0	0.00	2	43.35	43.35	-2	4,362	-0.05%
2018/11/08	4	44.00	0	0.00	43.70	4	4,365	0.09%
2018/11/06	1	42.20	0	0.00	42.30	1	4,345	0.02%
2018/10/30	0	0.00	10	41.85	41.80	-10	4,320	-0.23%
2018/10/25	1	41.90	9	41.90	41.85	-8	4,295	-0.19%
2018/10/23	10	43.03	0	0.00	42.90	10	4,255	0.23%
2018/10/22	5	43.10	0	0.00	43.10	5	4,230	0.12%
2018/10/19	1	42.80	2	42.40	42.85	-1	4,204	-0.02%
2018/10/18	0	0.00	2	43.50	43.40	-2	4,114	-0.05%
2018/10/16	1	44.00	0	0.00	44.00	1	4,072	0.02%
2018/10/15	3	44.03	11	44.30	44.30	-8	4,049	-0.20%
2018/10/12	1	44.05	0	0.00	44.30	1	4,039	0.02%
2018/10/11	0	0.00	8	43.42	43.40	-8	3,987	-0.20%
2018/10/09	1	46.40	15	46.63	46.45	-14	3,806	-0.37%
2018/10/08	0	0.00	1	47.00	46.90	-1	3,753	-0.03%
2018/10/05	2	46.30	0	0.00	46.25	2	3,671	0.05%
2018/10/03	1	47.50	5	47.24	47.55	-4	3,507	-0.11%
2018/10/02	3	47.88	2	47.73	48.00	1	3,434	0.03%
2018/10/01	16	47.68	7	47.86	48.40	9	3,330	0.27%
2018/09/28	15	46.57	2	46.50	46.50	13	3,133	0.41%
2018/09/27	0	0.00	1	45.60	46.10	-1	3,037	-0.03%
2018/09/25	0	0.00	5	44.75	44.75	-5	2,925	-0.17%
2018/09/21	14	44.99	9	44.79	44.75	5	2,912	0.17%
2018/09/19	0	0.00	1	44.75	44.75	-1	2,897	-0.03%
2018/09/18	0	0.00	26	44.87	44.85	-26	2,852	-0.91%
2018/09/17	31	45.97	10	45.40	45.70	21	2,831	0.74%
2018/09/14	5	45.85	6	45.76	45.85	-1	2,803	-0.04%
2018/09/12	5	46.85	15	45.70	45.40	-10	2,732	-0.37%
2018/09/11	10	46.15	5	46.35	46.20	5	2,542	0.20%
2018/09/10	4	45.10	5	44.80	44.95	-1	2,413	-0.04%
2018/09/07	0	0.00	2	44.85	44.60	-2	2,343	-0.09%
2018/09/06	0	0.00	6	44.90	44.50	-6	2,308	-0.26%
2018/09/05	0	0.00	2	44.33	44.10	-2	2,245	-0.09%
2018/09/04	0	0.00	7	44.81	44.50	-7	2,197	-0.32%
2018/09/03	5	45.05	126	43.33	44.00	-121	2,085	-5.80%	大賣/鉅額交易
2018/08/31	15	42.05	6	42.35	42.35	9	1,854	0.49%
2018/08/30	4	41.65	0	0.00	41.75	4	1,821	0.22%
2018/08/24	3	41.20	0	0.00	41.10	3	1,910	0.16%
2018/08/22	0	0.00	8	43.41	43.50	-8	1,949	-0.41%
2018/08/21	1	43.20	10	43.15	43.20	-9	1,846	-0.49%
2018/08/20	0	0.00	5	43.30	43.10	-5	1,855	-0.27%
2018/08/15	3	42.85	0	0.00	42.80	3	1,906	0.16%
2018/08/13	0	0.00	1	43.00	42.70	-1	2,023	-0.05%
2018/08/10	0	0.00	17	43.24	43.20	-17	2,037	-0.83%
2018/08/06	0	0.00	3	43.20	43.20	-3	2,228	-0.13%
2018/08/03	5	42.95	0	0.00	42.95	5	2,203	0.23%
2018/08/02	0	0.00	1	43.00	42.95	-1	2,189	-0.05%
2018/07/30	1	42.30	0	0.00	42.25	1	2,131	0.05%
2018/07/20	0.1	42.40	5	42.05	42.30	-4.9	2,154	-0.23%
2018/07/19	5	42.25	0	0.00	42.40	5	2,165	0.23%
2018/07/10	2	41.75	0	0.00	41.80	2	2,245	0.09%
2018/07/09	2	41.70	0	0.00	41.85	2	2,247	0.09%
2018/07/06	3	41.50	1	42.05	41.55	2	2,258	0.09%
2018/07/04	0	0.00	1	41.75	42.00	-1	2,285	-0.04%
2018/06/28	0	0.00	100	41.80	42.35	-100	2,312	-4.33%
2018/06/26	1	42.10	3	41.75	41.80	-2	2,332	-0.09%
2018/06/22	1	43.05	7	43.10	42.95	-6	2,275	-0.26%
2018/06/21	0	0.00	16	43.60	43.30	-16	2,268	-0.71%
2018/06/20	7	43.24	2	43.35	43.50	5	2,260	0.22%
2018/06/15	1	42.75	0	0.00	42.90	1	2,208	0.05%
2018/06/11	10	42.75	0	0.00	42.75	10	2,145	0.47%
2018/06/07	0	0.00	10	43.15	43.05	-10	2,104	-0.48%
2018/06/06	0	0.00	11	43.38	43.45	-11	2,074	-0.53%
2018/06/01	1	43.10	6	43.25	43.00	-5	1,993	-0.25%
2018/05/31	5	42.76	6	42.98	43.20	-1	1,955	-0.05%
2018/05/30	0	0.00	6	41.95	42.20	-6	1,871	-0.32%
2018/05/29	1	42.40	1	42.35	42.35	0	1,864	0.00%
2018/05/28	5	42.00	0	0.00	42.05	5	1,852	0.27%
2018/05/25	5	41.71	2	41.65	41.60	3	1,820	0.16%
2018/05/24	0	0.00	2	42.15	42.25	-2	1,788	-0.11%
2018/05/22	2	42.20	5	42.15	42.05	-3	1,747	-0.17%
2018/05/21	0	0.00	1	42.20	42.15	-1	1,716	-0.06%
2018/05/18	0	0.00	10	41.70	41.60	-10	1,648	-0.61%
2018/05/17	0	0.00	106	41.60	41.50	-106	1,635	-6.48%	大賣/鉅額交易
2018/05/16	7	41.40	7	41.13	41.40	0	1,581	0.00%
2018/05/15	0	0.00	1	40.80	40.80	-1	1,531	-0.07%
2018/05/04	5	39.70	0	0.00	39.80	5	1,866	0.27%
2018/04/26	1	40.20	1	39.85	39.85	0	2,288	0.00%
2018/04/25	0.1	39.90	0	0.00	39.75	0.1	2,310	0.00%
2018/04/24	0	0.00	8	40.09	39.90	-8	2,327	-0.34%
2018/04/20	1	39.80	0	0.00	40.00	1	2,336	0.04%
2018/04/19	5	39.95	4	40.00	39.95	1	2,377	0.04%
2018/04/17	1	39.40	0	0.00	39.55	1	2,477	0.04%
2018/04/16	77	39.65	5	39.70	39.70	72	2,501	2.88%
2018/04/12	1	39.50	0	0.00	39.65	1	2,594	0.04%
2018/04/11	3	39.90	1	40.20	39.90	2	2,618	0.08%
2018/04/10	5	39.80	1	39.75	39.80	4	2,618	0.15%
2018/04/09	5	39.25	2	39.43	39.60	3	2,699	0.11%
2018/04/03	0	0.00	5	38.81	38.80	-5	2,702	-0.18%
2018/04/02	9	39.04	3	38.95	38.95	6	2,717	0.22%
2018/03/31	121	39.08	55	39.05	39.05	66	2,716	2.43%	大買/
2018/03/29	3	38.55	0	0.00	38.65	3	2,680	0.11%
2018/03/26	0	0.00	2	38.23	38.30	-2	2,698	-0.07%
2018/03/23	1	38.30	0	0.00	38.30	1	2,691	0.04%
2018/03/22	2	38.75	0	0.00	38.60	2	2,689	0.07%
2018/03/21	3	39.03	0	0.00	38.85	3	2,691	0.11%
2018/03/20	4	38.93	0	0.00	39.05	4	2,770	0.14%
2018/03/16	1	38.70	0	0.00	38.65	1	2,839	0.04%
2018/03/15	0	0.00	4	38.85	38.85	-4	2,811	-0.14%
2018/03/14	4	38.93	1	38.80	38.95	3	2,873	0.10%
2018/03/12	1	38.95	0	0.00	39.00	1	2,942	0.03%
2018/03/09	1	38.95	5	38.70	39.00	-4	2,971	-0.13%
2018/03/05	4	38.30	0	0.00	38.30	4	4,182	0.10%
2018/03/02	0	0.00	1	38.65	38.60	-1	4,221	-0.02%
2018/02/26	2	38.95	0	0.00	39.00	2	4,291	0.05%
2018/02/23	0	0.00	1	38.50	38.65	-1	4,278	-0.02%
2018/02/22	2	38.38	0	0.00	38.40	2	4,279	0.05%
2018/02/21	6	38.59	0	0.00	38.45	6	4,308	0.14%
2018/02/08	2	38.13	1	38.25	38.20	1	4,335	0.02%
2018/02/07	4	38.36	0	0.00	38.10	4	4,402	0.09%
2018/02/06	3	37.97	2	38.15	38.20	1	4,434	0.02%
2018/02/05	1	39.10	0	0.00	39.00	1	4,345	0.02%
2018/02/02	1	39.60	0	0.00	39.55	1	4,309	0.02%
2018/02/01	1	40.05	0	0.00	39.95	1	4,296	0.02%
2018/01/31	4	40.03	9	39.96	40.00	-5	4,281	-0.12%
2018/01/30	1	40.60	65	40.42	40.10	-64	4,243	-1.51%
2018/01/29	22	41.06	18	41.02	41.05	4	4,180	0.10%
2018/01/26	22	40.30	1	40.70	40.65	21	4,100	0.51%
2018/01/25	0	0.00	30	40.10	40.10	-30	4,014	-0.75%
2018/01/24	41	40.15	10	40.05	40.00	31	3,953	0.78%
2018/01/23	22	40.46	4	40.16	40.05	18	3,925	0.46%
2018/01/22	50	40.04	32	40.03	40.30	18	3,852	0.47%
2018/01/19	0	0.00	1	39.70	39.45	-1	3,695	-0.03%
2018/01/15	0	0.00	14	39.86	39.90	-14	3,618	-0.39%
2018/01/12	31	40.00	8	39.70	39.65	23	3,590	0.64%
2018/01/11	3	39.43	1	39.35	39.50	2	3,505	0.06%
2018/01/10	48	39.67	1	39.70	39.60	47	3,502	1.34%
2018/01/09	7	39.63	0	0.00	39.60	7	3,479	0.20%
2018/01/08	106	39.26	0	0.00	39.00	106	3,443	3.08%	大買/鉅額交易
2018/01/05	87	39.50	0	0.00	39.35	87	3,404	2.56%
2018/01/04	15	39.60	24	39.16	39.25	-9	3,396	-0.26%
2018/01/03	90	39.55	2	39.70	39.60	88	3,386	2.60%
2018/01/02	20	38.50	1	39.05	39.05	19	3,284	0.58%