台肥 (1722)-華南永昌-中正券商分點個股進出

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
65.0
漲跌
▼0.9
漲幅
-1.37%
成交量
2,918張
產業
上市化學類股
593人加入追蹤

立即追蹤
本地時間:13:30

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-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正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
2024/05/08	1.1	65.10	0	0.00	65.00	1.1	2,519	0.04%
2024/05/07	0.1	66.20	0	0.00	65.90	0.1	2,552	0.00%
2024/05/03	0	0.00	5	66.00	65.70	-5	2,569	-0.19%
2024/05/02	6	66.72	2	67.55	67.00	4	2,500	0.16%
2024/04/30	0	65.60	0	0.00	65.40	0	2,422	0.00%
2024/04/29	2	66.60	21	66.58	66.60	-19	2,373	-0.80%
2024/04/26	0	0.00	0	64.85	64.60	0	2,297	0.00%
2024/04/25	1	64.70	2	64.90	64.90	-1	2,275	-0.04%
2024/04/24	0	64.10	0	0.00	64.20	0	2,215	0.00%
2024/04/19	2	62.60	2	62.50	62.40	0	2,029	0.00%
2024/04/18	0	0.00	3	62.07	62.20	-3	1,930	-0.16%
2024/04/17	4	61.90	0	0.00	61.60	4	1,876	0.21%
2024/04/16	1	61.70	6	62.10	61.80	-5	1,875	-0.27%
2024/04/15	2	62.90	0	0.00	62.90	2	1,841	0.11%
2024/04/09	0	0.00	6	64.00	64.00	-6	1,839	-0.33%
2024/04/08	20	63.30	0	0.00	63.40	20	1,858	1.08%
2024/04/03	1	63.40	0	0.00	63.50	1	1,864	0.05%
2024/04/02	5	64.00	3	63.80	63.90	2	1,869	0.11%
2024/03/29	2	63.10	0	0.00	63.00	2	1,856	0.11%
2024/03/26	0.1	63.00	0	0.00	62.90	0.1	2,073	0.00%
2024/03/25	1	63.80	0	0.00	63.50	1	2,138	0.05%
2024/03/20	1	64.50	0	0.00	63.80	1	2,629	0.04%
2024/03/19	2	63.55	0	0.00	63.40	2	2,705	0.07%
2024/03/14	1	65.30	0	0.00	65.50	1	2,720	0.04%
2024/03/11	0	0.00	0	65.50	65.30	0	2,708	0.00%
2024/03/08	3	65.47	2	65.60	65.10	1	2,709	0.04%
2024/03/06	0	0.00	4	67.20	67.60	-4	2,663	-0.15%
2024/03/01	0	0.00	2	66.40	66.20	-2	2,712	-0.07%
2024/02/27	2	66.20	1	66.00	66.00	1	2,704	0.04%
2024/02/26	0	0.00	3	67.00	66.50	-3	2,687	-0.11%
2024/02/23	0	0.00	0.1	67.80	67.30	-0.1	2,679	0.00%
2024/02/22	0	0.00	1	68.00	67.90	-1	2,673	-0.04%
2024/02/20	0	0.00	0.7	67.71	67.30	-0.7	2,684	-0.03%
2024/02/19	29	67.81	1	68.00	67.90	28	2,703	1.04%
2024/02/16	20	67.24	1	67.20	67.20	19	2,723	0.70%
2024/02/15	20.5	66.56	0	0.00	67.10	20.5	2,732	0.75%
2024/02/05	0.2	66.70	0	0.00	66.20	0.2	2,727	0.01%
2024/02/02	1	67.00	0	0.00	66.80	1	2,717	0.04%
2024/02/01	4	67.23	1	67.30	67.30	3	2,715	0.11%
2024/01/31	0	0.00	0.2	68.24	68.00	-0.2	2,698	-0.01%
2024/01/30	0	0.00	2.1	69.09	68.60	-2.1	2,672	-0.08%
2024/01/29	2.6	67.50	3	68.43	68.70	-0.4	2,616	-0.02%
2024/01/25	0	0.00	1	64.20	64.30	-1	2,542	-0.04%
2024/01/24	0	0.00	2	63.75	63.70	-2	2,548	-0.08%
2024/01/22	1	63.30	0	0.00	63.10	1	2,574	0.04%
2024/01/19	2	62.90	1	63.10	62.90	1	2,568	0.04%
2024/01/18	1.1	63.19	0	0.00	63.00	1.1	2,562	0.04%
2024/01/17	2.1	63.03	0.1	63.50	62.80	2	2,554	0.08%
2024/01/16	1	64.40	0	0.00	64.20	1	2,516	0.04%
2024/01/15	0.2	65.50	11	65.46	65.40	-10.8	2,510	-0.43%
2024/01/12	0.1	65.20	0	0.00	65.10	0.1	2,519	0.00%
2024/01/11	0	65.40	0	0.00	65.20	0	2,528	0.00%
2024/01/10	0.1	66.20	1	66.10	65.60	-0.9	2,549	-0.04%
2024/01/09	1	66.80	0	0.00	66.70	1	2,538	0.04%
2024/01/08	0.1	67.90	0	0.00	68.00	0.1	2,548	0.00%
2024/01/04	0.2	67.76	0	0.00	67.90	0.2	2,600	0.01%
2024/01/02	1.2	68.66	17	68.00	68.70	-15.9	2,686	-0.59%
2023/12/29	3	67.60	3	67.60	67.60	0	2,663	0.00%
2023/12/28	1	66.90	0.1	67.00	66.90	0.9	2,673	0.03%
2023/12/26	0	0.00	0.1	67.00	66.80	-0.1	2,690	0.00%
2023/12/25	3	66.40	5	67.18	66.80	-2	2,690	-0.07%
2023/12/22	7	66.21	12.1	67.26	67.40	-5.1	2,674	-0.19%
2023/12/21	23.1	66.65	14	66.59	66.40	9.1	2,582	0.35%
2023/12/20	3	66.50	12	67.98	68.30	-9	2,454	-0.37%
2023/12/19	4	66.43	0	0.00	67.10	4	2,366	0.17%
2023/12/15	0	0.00	27.1	69.74	68.20	-27.1	2,168	-1.25%
2023/12/14	0	0.00	3.1	66.71	67.50	-3.1	1,849	-0.17%
2023/12/13	2	63.90	0.2	64.60	64.60	1.8	1,745	0.10%
2023/12/07	0	0.00	4	63.50	63.40	-4	1,758	-0.23%
2023/12/06	3	63.70	0	0.00	63.80	3	1,759	0.17%
2023/12/04	0	0.00	1.1	63.98	63.90	-1.1	1,752	-0.06%
2023/12/01	2	63.60	0	0.00	63.60	2	1,741	0.11%
2023/11/29	0	0.00	2	63.95	64.10	-2	1,722	-0.12%
2023/11/24	0	62.70	0	0.00	62.70	0	1,696	0.00%
2023/11/22	0	0.00	2	62.20	62.40	-2	1,725	-0.12%
2023/11/21	0	0.00	2	61.90	62.00	-2	1,786	-0.11%
2023/11/17	0	0.00	9	62.66	62.70	-9	1,857	-0.48%
2023/11/16	0	0.00	3	62.30	62.30	-3	1,835	-0.16%
2023/11/15	0	0.00	1	62.00	62.10	-1	1,815	-0.06%
2023/11/13	2	60.80	0	0.00	60.90	2	1,794	0.11%
2023/11/10	2	60.90	0	0.00	60.80	2	1,801	0.11%
2023/11/09	1	60.90	0	0.00	61.00	1	1,820	0.05%
2023/11/03	1	60.40	0	0.00	60.40	1	1,924	0.05%
2023/10/31	1	60.10	0	0.00	59.30	1	1,940	0.05%
2023/10/25	0	60.70	0	0.00	60.50	0	1,973	0.00%
2023/10/23	0.1	60.50	0	0.00	60.50	0.1	2,003	0.00%
2023/10/20	3	60.23	0	0.00	60.20	3	2,028	0.15%
2023/10/18	0	0.00	5	61.78	61.50	-5	2,097	-0.24%
2023/10/16	2	63.50	0	0.00	63.40	2	2,091	0.10%
2023/10/12	3	62.80	1	62.80	62.70	2	2,066	0.10%
2023/10/11	6	62.48	8	62.46	62.50	-2	2,147	-0.09%
2023/10/06	0	0.00	1	61.30	60.80	-1	2,107	-0.05%
2023/10/03	50.1	58.36	0	0.00	58.60	50.1	2,078	2.41%
2023/10/02	0.2	59.05	0	0.00	58.80	0.2	2,058	0.01%
2023/09/26	1	59.30	0	0.00	59.20	1	2,040	0.05%
2023/09/21	5	59.48	0	0.00	59.50	5	2,009	0.25%
2023/09/15	4	60.70	0	0.00	61.00	4	1,945	0.21%
2023/09/14	0	0.00	5	60.60	60.80	-5	1,887	-0.26%
2023/09/13	6	60.30	0	0.00	60.00	6	1,850	0.32%
2023/09/06	7	60.10	21	60.44	60.30	-14	1,829	-0.77%
2023/09/05	2	60.50	300	60.52	60.70	-298	1,825	-16.32%	大賣/鉅額交易
2023/09/04	0	0.00	300	60.32	60.50	-300	1,834	-16.35%	大賣/鉅額交易
2023/08/31	1	59.60	0	0.00	59.60	1	1,850	0.05%
2023/08/30	0	0.00	5	60.10	60.10	-5	1,837	-0.27%
2023/08/28	8.1	59.04	0	0.00	58.90	8.1	1,807	0.45%
2023/08/25	11.1	59.94	0	0.00	59.60	11.1	1,814	0.61%
2023/08/24	2.1	62.76	5	62.70	62.70	-2.9	1,752	-0.17%
2023/08/23	0	0.00	5	63.50	63.20	-5	1,709	-0.29%
2023/08/22	0	0.00	1	62.50	62.50	-1	1,683	-0.06%
2023/08/18	2	62.50	0	0.00	62.50	2	1,680	0.12%
2023/08/14	10	62.50	0	0.00	62.20	10	1,648	0.61%
2023/08/11	2	62.05	0	0.00	62.00	2	1,619	0.12%
2023/08/10	1	62.70	0	0.00	62.60	1	1,586	0.06%
2023/08/08	3	63.00	0	0.00	63.00	3	1,550	0.19%
2023/08/02	8	64.39	4	63.60	63.50	4	1,595	0.25%
2023/08/01	0	0.00	0	64.60	64.40	0	1,622	0.00%
2023/07/28	1	64.40	0	0.00	64.40	1	1,628	0.06%
2023/07/25	2	64.30	0	0.00	64.80	2	1,620	0.12%
2023/07/21	1	64.50	0	0.00	64.50	1	1,614	0.06%
2023/07/20	0	0.00	1	63.70	63.60	-1	1,583	-0.06%
2023/07/18	0.1	63.40	0	0.00	63.10	0.1	1,593	0.01%
2023/07/14	21	63.99	0	0.00	64.10	21	1,572	1.34%
2023/07/13	0	0.00	1	63.00	62.70	-1	1,466	-0.07%
2023/07/12	3	61.47	0	0.00	61.40	3	1,432	0.21%
2023/07/11	0	0.00	1	62.70	62.10	-1	1,439	-0.07%
2023/07/10	2	60.05	0	0.00	60.00	2	1,403	0.14%
2023/06/28	0	61.00	0	0.00	61.00	0	1,436	0.00%
2023/06/26	0	61.23	0	0.00	61.30	0	1,446	0.00%
2023/06/16	1	62.10	0	0.00	61.80	1	1,462	0.07%
2023/06/15	0	0.00	6.5	62.18	62.20	-6.5	1,451	-0.45%
2023/06/08	0	0.00	1	62.00	62.00	-1	1,490	-0.07%
2023/06/07	0	0.00	2	61.45	61.50	-2	1,504	-0.13%
2023/06/02	0	60.40	0	60.60	60.70	0	1,527	0.00%
2023/05/25	0	0.00	1	60.30	59.80	-1	1,510	-0.07%
2023/05/23	1	60.50	0	0.00	60.50	1	1,524	0.07%
2023/05/22	0	0.00	20	60.30	60.30	-20	1,529	-1.31%
2023/05/18	1	59.50	0	0.00	59.50	1	1,525	0.07%
2023/05/17	0.1	59.50	0	0.00	59.50	0.1	1,523	0.01%
2023/05/16	1	59.70	0	0.00	59.80	1	1,509	0.07%
2023/05/15	5	59.00	0	0.00	59.50	5	1,506	0.33%
2023/05/12	0.1	60.30	1	59.90	59.60	-1	1,504	-0.06%
2023/05/11	0.1	60.30	1	59.90	60.10	-1	1,501	-0.06%
2023/05/10	0	0.00	0	61.10	61.00	0	1,489	0.00%
2023/05/09	0.1	61.10	2	61.05	61.00	-2	1,482	-0.13%
2023/05/08	500	60.69	26	60.62	60.80	474	1,463	32.39%	大買/鉅額交易
2023/05/05	300	59.19	0	0.00	59.20	300	1,444	20.76%	大買/鉅額交易
2023/05/04	300.1	58.82	0	0.00	59.10	300.1	1,467	20.45%	大買/鉅額交易
2023/05/03	400	59.34	0	0.00	59.20	400	1,478	27.06%	大買/鉅額交易
2023/04/28	294	58.90	0	0.00	59.10	294	1,515	19.40%	大買/鉅額交易
2023/04/27	200	58.56	0	58.33	58.50	200	1,503	13.31%	大買/鉅額交易
2023/04/26	92.8	58.00	0	0.00	58.70	92.8	1,497	6.20%
2023/04/25	95	57.95	0	0.00	57.90	95	1,470	6.46%
2023/04/24	15.1	57.47	3	57.90	57.70	12.1	1,447	0.83%
2023/04/19	0	57.50	0	0.00	57.00	0	1,434	0.00%
2023/04/18	0	57.58	0	0.00	57.40	0	1,420	0.00%
2023/04/17	0	57.90	0	0.00	57.50	0	1,427	0.00%
2023/04/14	0	0.00	10	57.70	57.70	-10	1,417	-0.71%
2023/04/12	1	57.30	0	0.00	57.20	1	1,382	0.07%
2023/03/31	0.1	56.10	0	0.00	56.00	0.1	1,379	0.01%
2023/03/30	0	56.30	0	0.00	56.00	0	1,382	0.00%
2023/03/28	0	56.80	0	0.00	56.50	0	1,380	0.00%
2023/03/24	1	56.50	0	0.00	56.40	1	1,414	0.07%
2023/03/23	1	56.40	0	0.00	56.40	1	1,404	0.07%
2023/03/17	1	56.20	0	0.00	55.90	1	1,398	0.07%
2023/03/16	4	55.70	0	0.00	55.80	4	1,397	0.29%
2023/03/15	0.1	56.80	0	0.00	56.20	0.1	1,401	0.01%
2023/03/13	0.1	56.30	0	0.00	56.10	0.1	1,415	0.00%
2023/03/10	9.1	56.62	60	56.40	56.20	-50.9	1,410	-3.61%
2023/03/09	13	57.47	0	0.00	57.30	13	1,399	0.93%
2023/03/08	18.2	57.77	0	0.00	57.80	18.2	1,396	1.31%
2023/03/06	1	58.00	4	58.00	57.90	-3	1,381	-0.22%
2023/03/03	8	57.70	0.1	58.00	57.90	7.9	1,383	0.57%
2023/03/02	0	0.00	1	57.60	57.60	-1	1,396	-0.07%
2023/03/01	1	57.80	5	57.48	57.30	-4	1,399	-0.29%
2023/02/23	0	57.65	1	57.80	57.80	-1	1,381	-0.07%
2023/02/22	0.1	57.30	0	0.00	57.10	0.1	1,378	0.01%
2023/02/21	6	57.50	0	0.00	57.50	6	1,366	0.44%
2023/02/17	3	56.60	0	0.00	56.40	3	1,384	0.22%
2023/02/15	5	55.70	5	56.10	56.10	0	1,433	0.00%
2023/02/09	0	0.00	38	56.31	56.20	-38	1,480	-2.57%
2023/02/08	5.1	56.31	0	0.00	56.60	5.1	1,482	0.34%
2023/02/07	4	56.63	0	0.00	56.80	4	1,469	0.27%
2023/02/03	0	0.00	1.1	57.24	57.10	-1.1	1,449	-0.08%
2023/02/02	0	0.00	2	56.60	56.60	-2	1,415	-0.14%
2023/02/01	8	55.40	0	0.00	55.60	8	1,398	0.57%
2023/01/30	60	54.65	0	0.00	54.60	60	1,353	4.43%
2023/01/16	8	54.90	0	0.00	54.60	8	1,354	0.59%
2023/01/12	0.1	53.60	0	0.00	53.60	0.1	1,357	0.01%
2023/01/11	1	53.20	0	0.00	53.30	1	1,361	0.07%
2022/12/27	7	53.80	0	0.00	53.70	7	1,437	0.49%
2022/12/16	1	53.80	0	0.00	53.50	1	1,706	0.06%
2022/12/09	0	0.00	2	54.75	55.00	-2	1,779	-0.11%
2022/12/08	1	54.30	0	0.00	54.20	1	1,780	0.06%
2022/12/05	1	56.00	0	0.00	55.70	1	1,748	0.06%
2022/12/02	1	56.20	0	0.00	56.10	1	1,763	0.06%
2022/11/28	0	0.00	2	55.30	55.50	-2	1,765	-0.11%
2022/11/15	3	54.77	4	54.80	55.20	-1	2,095	-0.05%
2022/11/09	2	55.30	0	0.00	55.50	2	2,106	0.09%
2022/11/08	2	54.90	0	0.00	54.70	2	2,115	0.09%
2022/11/03	0	0.00	0	53.20	53.40	0	2,156	0.00%
2022/10/28	1	52.50	0	0.00	52.20	1	2,252	0.04%
2022/10/27	0.1	52.50	35	52.41	52.20	-35	2,266	-1.54%
2022/10/24	0	0.00	0.2	52.30	51.80	-0.2	2,305	-0.01%
2022/10/21	19	51.70	0.3	51.70	51.60	18.7	2,323	0.80%
2022/10/20	1	50.80	5.2	50.91	50.90	-4.2	2,327	-0.18%
2022/10/18	2	51.60	2.2	52.09	51.90	-0.2	2,330	-0.01%
2022/10/17	0	0.00	8.2	51.31	51.60	-8.2	2,324	-0.35%
2022/10/14	1	51.90	0	0.00	51.60	1	2,318	0.04%
2022/10/13	7	52.11	0	0.00	51.60	7	2,317	0.30%
2022/10/12	1	52.40	0	0.00	52.80	1	2,299	0.04%
2022/10/11	15	53.60	0	0.00	53.30	15	2,288	0.66%
2022/10/07	0	0.00	10	55.00	54.50	-10	2,256	-0.44%
2022/10/06	0	0.00	6	54.95	54.90	-6	2,277	-0.26%
2022/10/04	0	0.00	1	55.30	55.00	-1	2,325	-0.04%
2022/09/30	0	0.00	17	54.88	55.10	-17	2,379	-0.71%
2022/09/29	1	55.00	0	0.00	54.50	1	2,434	0.04%
2022/09/28	1	54.20	0	0.00	53.40	1	2,398	0.04%
2022/09/26	26	55.99	0	0.00	55.90	26	2,376	1.09%
2022/09/23	2	58.05	0	0.00	58.10	2	2,352	0.09%
2022/09/22	16	58.78	10	59.10	58.80	6	2,365	0.25%
2022/09/21	3	60.10	6	60.00	59.60	-3	2,353	-0.13%
2022/09/20	1	60.20	2	60.10	60.10	-1	2,374	-0.04%
2022/09/14	18.1	61.10	0	0.00	61.10	18.1	2,450	0.74%
2022/09/12	0	0.00	8	62.20	62.20	-8	2,542	-0.31%
2022/09/07	2	60.30	1	60.30	60.10	1	2,595	0.04%
2022/09/06	5	61.40	0	0.00	61.00	5	2,591	0.19%
2022/09/05	2	61.65	0	0.00	61.70	2	2,601	0.08%
2022/09/02	0	0.00	5	61.90	61.90	-5	2,620	-0.19%
2022/09/01	7	62.56	0	0.00	62.00	7	2,620	0.27%
2022/08/31	21	63.09	0	0.00	62.90	21	2,598	0.81%
2022/08/29	0	0.00	2	63.60	63.50	-2	2,608	-0.08%
2022/08/25	1	65.30	5	65.78	65.90	-4	2,593	-0.15%
2022/08/24	11	65.53	0	0.00	64.70	11	2,526	0.44%
2022/08/23	3	65.40	0	0.00	65.10	3	2,464	0.12%
2022/08/18	1	66.30	0	0.00	66.30	1	2,441	0.04%
2022/08/17	0	0.00	15	66.70	66.40	-15	2,449	-0.61%
2022/08/16	0	0.00	1	66.70	66.20	-1	2,454	-0.04%
2022/08/12	1	66.10	0	0.00	66.30	1	2,457	0.04%
2022/08/10	6	65.10	5	64.80	65.00	1	2,495	0.04%
2022/08/09	4	64.20	0	0.00	64.50	4	2,529	0.16%
2022/08/03	6	62.63	0	0.00	63.20	6	2,800	0.21%
2022/08/01	0	0.00	5	64.70	64.60	-5	3,145	-0.16%
2022/07/29	4	64.00	0	0.00	64.00	4	3,243	0.12%
2022/07/28	0	0.00	5	64.10	64.20	-5	3,280	-0.15%
2022/07/27	2	62.80	0	0.00	63.20	2	3,303	0.06%
2022/07/25	0	0.00	7	63.29	63.30	-7	3,377	-0.21%
2022/07/21	1	61.50	1	62.20	62.00	0	3,623	0.00%
2022/07/20	0	0.00	1	62.50	61.90	-1	3,700	-0.03%
2022/07/19	0	0.00	2	61.65	61.80	-2	3,806	-0.05%
2022/07/18	1	60.80	0	0.00	61.00	1	3,918	0.03%
2022/07/15	2	61.10	4	61.33	61.00	-2	4,070	-0.05%
2022/07/14	0	0.00	2	60.50	61.90	-2	4,198	-0.05%
2022/07/13	7	60.90	0	0.00	60.50	7	4,339	0.16%
2022/07/12	1	60.00	2	60.00	60.00	-1	4,580	-0.02%
2022/07/07	4	61.30	0	0.00	62.00	4	5,086	0.08%
2022/07/06	0	62.10	0	0.00	61.90	0	5,572	0.00%
2022/07/04	1.1	62.11	8	62.50	62.10	-6.9	7,200	-0.10%
2022/06/28	3	65.70	3	65.70	65.70	0	7,845	0.00%
2022/06/27	0	0.00	30	65.47	65.40	-30	8,278	-0.36%
2022/06/23	2	65.35	632	65.28	64.80	-630	8,987	-7.01%	大賣/鉅額交易
2022/06/22	0	0.00	4	66.15	66.00	-4	9,014	-0.04%
2022/06/21	0	0.00	3	64.93	65.80	-3	9,128	-0.03%
2022/06/20	12	65.70	0	0.00	64.30	12	9,327	0.13%
2022/06/17	2	66.45	7	66.80	67.50	-5	9,515	-0.05%
2022/06/15	0	0.00	5	68.20	68.50	-5	9,674	-0.05%
2022/06/14	7	66.94	0	0.00	67.60	7	9,717	0.07%
2022/06/13	8	67.68	6	67.70	67.80	2	9,844	0.02%
2022/06/09	2	68.60	0	0.00	69.20	2	10,683	0.02%
2022/06/08	0	0.00	2	68.90	69.00	-2	10,714	-0.02%
2022/06/07	13	68.28	0	0.00	68.10	13	10,748	0.12%
2022/06/06	0	0.00	2	70.00	69.60	-2	10,846	-0.02%
2022/06/01	0	0.00	2	69.40	69.40	-2	10,932	-0.02%
2022/05/27	0	0.00	6	69.70	69.20	-6	10,979	-0.05%
2022/05/24	6.1	68.33	0	0.00	68.70	6.1	11,020	0.05%
2022/05/17	0	0.00	8	68.16	68.80	-8	10,856	-0.07%
2022/05/16	7	67.54	0	0.00	67.40	7	10,801	0.06%
2022/05/13	2.1	67.61	1	67.00	67.60	1.1	10,748	0.01%
2022/05/12	30	68.48	3	69.13	68.20	27	10,663	0.25%
2022/05/11	21	68.34	22	70.74	71.10	-1	10,578	-0.01%
2022/05/10	7.2	68.50	3	69.17	69.70	4.2	10,448	0.04%
2022/05/09	22.4	72.48	14	74.39	71.60	8.4	10,226	0.08%
2022/05/06	3	77.23	2	77.35	77.10	1	10,051	0.01%
2022/05/05	0	0.00	1	76.80	76.80	-1	9,958	-0.01%
2022/05/04	2	75.30	5	75.64	75.90	-3	9,932	-0.03%
2022/05/03	4	73.90	3	74.23	74.30	1	9,954	0.01%
2022/04/29	54	75.08	47	76.01	74.90	7	9,976	0.07%
2022/04/28	1	75.90	9	76.21	75.80	-8	9,974	-0.08%
2022/04/27	0	0.00	2	72.95	72.70	-2	9,845	-0.02%
2022/04/26	3	73.67	5	73.92	73.60	-2	9,796	-0.02%
2022/04/25	2.1	73.55	2	73.20	73.00	0.1	9,748	0.00%
2022/04/22	19	76.63	0	0.00	75.40	19	9,653	0.20%
2022/04/21	12	78.70	1	77.60	77.60	11	9,609	0.11%
2022/04/20	1	79.40	2	79.90	79.70	-1	9,547	-0.01%
2022/04/19	24	77.67	23	77.80	78.40	1	9,594	0.01%
2022/04/18	70	79.29	64	80.03	78.60	6	9,552	0.06%
2022/04/15	15	78.71	17	79.45	78.40	-2	9,397	-0.02%
2022/04/14	14	78.84	15	79.66	78.60	-1	9,244	-0.01%
2022/04/13	5	79.12	14	78.71	78.80	-9	9,109	-0.10%
2022/04/12	43	77.25	29	78.62	79.20	14	8,838	0.16%
2022/04/11	87	83.33	93	83.14	82.80	-6	8,298	-0.07%
2022/04/08	22	79.85	82	79.55	80.00	-60	7,229	-0.83%
2022/04/07	14	77.12	2	77.55	75.10	12	6,642	0.18%
2022/04/06	1	77.00	22	76.20	77.10	-21	6,431	-0.33%
2022/04/01	2	74.00	14	74.03	73.70	-12	6,169	-0.19%
2022/03/31	26.1	73.93	23	75.03	73.30	3.1	6,084	0.05%
2022/03/30	50	74.97	35	76.18	74.90	15	5,916	0.25%
2022/03/29	87	76.71	141	77.85	79.10	-54	5,462	-0.99%	大賣/
2022/03/28	3	75.60	4	75.38	75.90	-1	4,853	-0.02%
2022/03/25	1	73.60	0	0.00	74.50	1	4,697	0.02%
2022/03/24	8	74.15	2	76.00	74.20	6	4,677	0.13%
2022/03/23	15	74.07	0	74.40	73.80	15	4,646	0.32%
2022/03/22	0	0.00	15	75.62	76.80	-15	4,421	-0.34%
2022/03/21	1	71.70	2	72.30	72.60	-1	4,172	-0.02%
2022/03/18	15	72.18	1	71.90	70.40	14	4,123	0.34%
2022/03/17	6	72.83	0	0.00	72.90	6	3,977	0.15%
2022/03/16	7.1	73.07	9	72.97	72.50	-2	3,915	-0.05%
2022/03/15	36.1	75.65	28.5	75.23	73.40	7.6	3,776	0.20%
2022/03/14	58.5	76.98	46	76.66	76.60	12.5	3,428	0.36%
2022/03/11	0	0.00	50	71.80	71.70	-50	2,950	-1.69%
2022/03/10	2.1	71.54	3	71.77	71.70	-1	2,910	-0.03%
2022/03/09	50.1	71.60	14	71.01	70.90	36.1	2,864	1.26%
2022/03/08	2	69.10	0	0.00	68.90	2	2,726	0.07%
2022/03/07	0	0.00	5	70.30	70.20	-5	2,684	-0.19%
2022/03/04	0	0.00	1	69.80	69.90	-1	2,655	-0.04%
2022/03/03	1	70.30	1	70.40	70.60	0	2,686	0.00%
2022/03/02	1	70.60	5	70.42	70.80	-4	2,732	-0.15%
2022/03/01	1	69.70	0	0.00	69.70	1	2,684	0.04%
2022/02/25	0	0.00	2	68.50	68.40	-2	2,704	-0.07%
2022/02/24	0	0.00	1	67.00	67.00	-1	2,706	-0.04%
2022/02/22	1	68.00	0	0.00	68.10	1	2,725	0.04%
2022/02/17	2	68.40	0	0.00	68.70	2	2,891	0.07%
2022/02/15	0	0.00	4	68.20	67.90	-4	2,982	-0.13%
2022/02/14	0	0.00	3	67.90	67.80	-3	3,051	-0.10%
2022/02/10	2	68.00	1	68.60	68.00	1	3,252	0.03%
2022/01/26	1	66.50	7	66.21	66.80	-6	3,574	-0.17%
2022/01/25	8	65.41	0	0.00	65.00	8	3,579	0.22%
2022/01/24	6	66.42	0	0.00	66.40	6	3,535	0.17%
2022/01/21	6	67.65	0	0.00	67.30	6	3,535	0.17%
2022/01/19	1	68.60	0	0.00	68.60	1	3,488	0.03%
2022/01/18	9	69.27	1	69.00	69.00	8	3,495	0.23%
2022/01/14	8	69.99	5	69.60	69.60	3	3,578	0.08%
2022/01/13	2	72.90	15	71.57	71.60	-13	3,646	-0.36%
2022/01/12	13	72.76	5	72.50	72.80	8	3,631	0.22%
2022/01/11	5	71.46	9	71.58	72.00	-4	3,572	-0.11%
2022/01/10	1	71.60	2	72.45	71.30	-1	3,506	-0.03%
2022/01/06	0	0.00	3	69.70	69.70	-3	3,672	-0.08%
2022/01/05	4	68.88	5	69.30	69.30	-1	3,765	-0.03%
2022/01/03	6	69.35	0	0.00	69.40	6	3,958	0.15%
2021/12/29	1	69.90	0	0.00	69.80	1	4,301	0.02%
2021/12/27	7	69.29	7	69.11	68.90	0	4,789	0.00%
2021/12/20	0	0.00	1	69.70	69.30	-1	5,501	-0.02%
2021/12/17	1	70.90	12	70.88	70.50	-11	5,483	-0.20%
2021/12/16	0	0.00	1	69.30	69.30	-1	5,428	-0.02%
2021/12/13	0	0.00	3	69.30	69.00	-3	5,456	-0.05%
2021/12/07	6	68.00	1	68.40	68.50	5	5,507	0.09%
2021/12/06	2	68.00	0	0.00	68.50	2	5,499	0.04%
2021/12/03	0	0.00	4	68.43	68.60	-4	5,510	-0.07%
2021/11/29	0	0.00	35	69.40	68.50	-35	5,463	-0.64%
2021/11/26	2	70.20	3	70.50	70.50	-1	5,419	-0.02%
2021/11/25	0	0.00	1	70.40	70.30	-1	5,385	-0.02%
2021/11/24	3	70.00	0	0.00	70.60	3	5,409	0.06%
2021/11/23	0	0.00	1	70.00	69.40	-1	5,391	-0.02%
2021/11/22	15	69.00	0	0.00	68.90	15	5,343	0.28%
2021/11/19	3	68.17	0	0.00	68.70	3	5,333	0.06%
2021/11/18	2	69.00	0	0.00	69.00	2	5,308	0.04%
2021/11/17	20	67.90	0	0.00	67.80	20	5,281	0.38%
2021/11/16	6	68.60	0	0.00	68.70	6	5,266	0.11%
2021/11/15	8	69.44	0	0.00	69.50	8	5,197	0.15%
2021/11/12	0	71.00	0	0.00	70.80	0	5,153	0.00%
2021/11/11	1	70.70	0	0.00	71.40	1	5,135	0.02%
2021/11/10	1	71.30	2	71.70	71.70	-1	5,072	-0.02%
2021/11/09	4	70.68	6	70.83	71.80	-2	4,991	-0.04%
2021/11/08	15	70.54	26	71.80	69.80	-11	4,863	-0.23%
2021/11/05	0	0.00	1	68.30	68.50	-1	4,598	-0.02%
2021/11/04	1	67.00	0	0.00	67.40	1	4,570	0.02%
2021/11/03	1	67.00	5	67.10	67.50	-4	4,558	-0.09%
2021/11/01	0	68.10	0	0.00	68.40	0	4,503	0.00%
2021/10/28	1	68.00	0	0.00	69.10	1	4,426	0.02%
2021/10/27	5	68.92	6	69.20	68.80	-1	4,402	-0.02%
2021/10/26	5	70.06	0	0.00	70.20	5	4,387	0.11%
2021/10/25	2	70.20	8	70.20	70.20	-6	4,358	-0.14%
2021/10/22	7	69.51	0	0.00	69.30	7	4,326	0.16%
2021/10/21	4	70.13	21	70.42	70.40	-17	4,270	-0.40%
2021/10/20	9	68.76	0	0.00	69.20	9	4,160	0.22%
2021/10/19	6	69.00	3	70.00	70.00	3	4,147	0.07%
2021/10/18	1	67.30	2	67.45	67.70	-1	4,096	-0.02%
2021/10/15	3	67.10	2	67.45	67.50	1	4,087	0.02%
2021/10/14	12	68.45	3	68.07	67.00	9	4,003	0.22%
2021/10/13	0	0.00	10	70.10	70.30	-10	3,799	-0.26%
2021/10/12	2	69.70	4	69.83	69.60	-2	3,709	-0.05%
2021/10/08	1	68.70	4	69.10	69.90	-3	3,641	-0.08%
2021/10/07	12	70.50	13	70.23	70.00	-1	3,511	-0.03%
2021/10/06	8	70.50	9	70.92	71.00	-1	3,343	-0.03%
2021/10/05	37	69.69	47	69.36	70.00	-10	3,151	-0.32%
2021/10/04	12	68.16	11	69.30	69.50	1	3,000	0.03%
2021/10/01	5	66.06	8	66.18	65.60	-3	2,686	-0.11%
2021/09/30	18	67.04	9	66.44	67.80	9	2,544	0.35%
2021/09/29	3	65.20	17	65.21	65.10	-14	2,332	-0.60%
2021/09/28	4	63.05	58	63.10	63.10	-54	2,081	-2.59%
2021/09/27	2	61.60	0	0.00	61.70	2	1,995	0.10%
2021/09/24	7	60.67	0	0.00	60.60	7	1,964	0.36%
2021/09/23	1	60.00	0	0.00	61.00	1	1,946	0.05%
2021/09/22	27	58.36	29.1	58.50	58.80	-2.1	1,903	-0.11%
2021/09/17	2	58.50	0	0.00	58.90	2	1,881	0.11%
2021/09/16	3	58.70	15	58.71	58.90	-12	1,873	-0.64%
2021/09/15	0	0.00	10	58.70	58.90	-10	1,874	-0.53%
2021/09/10	0	0.00	1	56.00	56.10	-1	1,816	-0.06%
2021/08/30	1	55.50	0	0.00	55.60	1	1,898	0.05%
2021/08/27	0.1	58.00	0	0.00	57.80	0.1	1,857	0.01%
2021/08/26	0	0.00	2	57.80	57.80	-2	1,850	-0.11%
2021/08/25	0	0.00	1	57.80	57.80	-1	1,861	-0.05%
2021/08/24	1	57.00	1	57.30	57.40	0	1,871	0.00%
2021/08/23	0	0.00	10	57.10	57.40	-10	1,894	-0.53%
2021/08/18	0	0.00	9	57.71	58.00	-9	1,883	-0.48%
2021/08/17	10	57.50	12	57.70	57.40	-2	1,872	-0.11%
2021/08/16	10	58.00	1	57.70	57.30	9	1,870	0.48%
2021/08/13	0	0.00	5	57.90	57.80	-5	1,872	-0.27%
2021/08/12	0	0.00	1	58.30	58.20	-1	1,893	-0.05%
2021/08/10	4	58.50	0	0.00	58.20	4	1,965	0.20%
2021/08/06	3	59.50	0	0.00	59.40	3	2,102	0.14%
2021/08/05	10	59.70	0	0.00	59.80	10	2,234	0.45%
2021/08/04	3	60.00	0	0.00	60.10	3	2,425	0.12%
2021/07/28	10	58.60	10	58.60	58.70	0	2,801	0.00%
2021/07/23	8	60.70	0	0.00	60.20	8	3,034	0.26%
2021/07/22	0	0.00	3	61.47	61.30	-3	3,090	-0.10%
2021/07/21	0	0.00	4	59.95	60.00	-4	3,133	-0.13%
2021/07/20	0	0.00	1	59.10	59.10	-1	3,150	-0.03%
2021/07/16	0	0.00	1	59.40	59.50	-1	3,429	-0.03%
2021/07/09	0	0.00	1	57.80	57.80	-1	4,037	-0.02%
2021/07/05	0	0.00	1	59.00	58.70	-1	4,263	-0.02%
2021/07/01	0	0.00	2	58.85	58.50	-2	4,447	-0.04%
2021/06/28	15	58.20	0	0.00	58.40	15	4,578	0.33%
2021/06/25	0	0.00	5	59.00	58.70	-5	4,650	-0.11%
2021/06/23	0	0.00	1	58.40	58.30	-1	4,656	-0.02%
2021/06/18	1	57.30	0	0.00	57.10	1	4,667	0.02%
2021/06/17	0	0.00	0	57.66	58.50	0	4,653	0.00%
2021/06/16	0	0.00	2	57.20	57.10	-2	4,674	-0.04%
2021/06/11	0	0.00	10	56.80	56.90	-10	4,778	-0.21%
2021/06/09	5	56.80	5	56.50	56.50	0	4,815	0.00%
2021/06/07	10	56.40	0	0.00	56.50	10	4,853	0.21%
2021/06/03	0	0.00	16	57.07	57.30	-16	4,867	-0.33%
2021/05/28	0	0.00	252	55.76	55.70	-252	4,947	-5.09%	大賣/鉅額交易
2021/05/20	1	55.20	0	0.00	55.00	1	5,112	0.02%
2021/05/19	0	0.00	4.4	55.65	55.70	-4.4	5,102	-0.09%
2021/05/18	2	55.50	0	0.00	55.60	2	5,113	0.04%
2021/05/17	0	0.00	1	53.50	54.00	-1	5,107	-0.02%
2021/05/14	1	56.81	10	55.96	56.20	-9	5,020	-0.18%
2021/05/13	2	56.90	0	0.00	56.20	2	4,975	0.04%
2021/05/12	9	57.82	0	0.00	56.50	9	4,852	0.19%
2021/05/11	9	61.29	6	60.63	60.00	3	4,677	0.06%
2021/05/10	270	61.71	1	62.10	62.30	269	4,576	5.88%	大買/鉅額交易
2021/05/07	0	0.00	2	60.10	60.30	-2	4,485	-0.04%
2021/05/06	2	58.95	2	58.45	59.00	0	4,454	0.00%
2021/05/05	1	58.10	16	57.47	57.80	-15	4,413	-0.34%
2021/05/04	1.1	57.72	4	58.23	57.20	-2.9	4,368	-0.07%
2021/04/29	0	0.00	1	61.00	61.00	-1	4,182	-0.02%
2021/04/28	1	62.00	1	61.20	61.50	0	4,113	0.00%
2021/04/27	3	61.13	4	60.95	61.50	-1	4,060	-0.02%
2021/04/26	1	59.90	10	60.40	60.50	-9	3,962	-0.23%
2021/04/23	10	59.88	24	60.03	60.00	-14	3,940	-0.36%
2021/04/22	4	59.90	16	60.04	59.90	-12	3,918	-0.31%
2021/04/21	53	61.10	0	0.00	61.20	53	3,753	1.41%
2021/04/20	12	59.98	114	59.65	60.30	-102	3,719	-2.74%	大賣/鉅額交易
2021/04/19	23	60.51	24	61.16	61.30	-1	3,555	-0.03%
2021/04/15	2	57.60	0	0.00	58.10	2	3,345	0.06%
2021/04/14	2	57.00	0	0.00	57.70	2	3,316	0.06%
2021/04/12	3	57.60	0	0.00	58.30	3	3,211	0.09%
2021/04/09	3	58.10	1	58.20	58.30	2	3,198	0.06%
2021/04/08	1	58.20	11	58.31	58.20	-10	3,163	-0.32%
2021/04/07	0	0.00	3.1	56.50	57.00	-3.1	3,083	-0.10%
2021/04/06	5	56.20	1	56.60	56.80	4	3,022	0.13%
2021/04/01	0	0.00	8	56.30	56.20	-8	2,974	-0.27%
2021/03/31	1	55.40	6	55.70	56.50	-5	2,953	-0.17%
2021/03/30	0	0.00	3	56.17	56.30	-3	2,908	-0.10%
2021/03/26	0	0.00	2	54.00	54.50	-2	2,844	-0.07%
2021/03/24	0	0.00	7	53.87	54.00	-7	2,883	-0.24%
2021/03/22	0	0.00	0	54.50	54.90	0	2,863	0.00%
2021/03/19	12	54.96	1	54.80	54.60	11	2,855	0.39%
2021/03/18	6	55.30	9	55.26	55.60	-3	2,799	-0.11%
2021/03/16	0	0.00	4	54.10	53.90	-4	2,746	-0.15%
2021/03/15	0	0.00	1	53.90	54.00	-1	2,817	-0.04%
2021/03/12	1	53.90	0	0.00	53.90	1	2,972	0.03%
2021/03/11	0	0.00	10	53.80	53.80	-10	3,022	-0.33%
2021/03/08	0	0.00	111	53.62	53.20	-111	3,029	-3.66%	大賣/鉅額交易
2021/03/03	2	53.50	1,256	53.05	53.30	-1,254	3,050	-41.11%	大賣/鉅額交易
2021/02/26	3	52.60	6	52.80	53.40	-3	2,948	-0.10%
2021/02/22	20	52.90	20	52.90	53.10	0	2,828	0.00%
2021/02/19	0	0.00	2	52.90	52.90	-2	2,778	-0.07%
2021/02/18	1	53.00	0	0.00	52.70	1	2,784	0.04%
2021/02/17	1	51.40	13	52.25	52.50	-12	2,791	-0.43%
2021/02/02	0	0.00	1	51.40	51.30	-1	2,823	-0.04%
2021/02/01	1	50.20	0	0.00	50.50	1	2,835	0.04%
2021/01/28	2	50.30	0	0.00	50.30	2	2,808	0.07%
2021/01/26	4.1	50.83	0	0.00	50.50	4.1	2,783	0.15%
2021/01/25	0	0.00	5	51.00	51.20	-5	2,765	-0.18%
2021/01/20	2	51.40	0	0.00	51.50	2	2,763	0.07%
2021/01/19	1	52.20	0	0.00	52.60	1	2,714	0.04%
2021/01/18	2	52.00	20	52.10	52.40	-18	2,739	-0.66%
2021/01/15	1	52.40	0	0.00	52.70	1	2,722	0.04%
2021/01/12	0	55.00	0	0.00	53.40	0	2,578	0.00%
2021/01/08	0	0.00	5	54.20	54.50	-5	2,540	-0.20%
2021/01/07	0	54.10	7	53.79	54.10	-7	2,524	-0.28%
2021/01/06	0	0.00	26	53.97	53.80	-26	2,517	-1.03%
2021/01/05	0	0.00	2	54.60	54.40	-2	2,491	-0.08%
2020/12/31	10	54.20	0.1	54.60	54.20	9.9	2,470	0.40%
2020/12/30	0	0.00	10	54.40	54.90	-10	2,441	-0.41%
2020/12/29	13	53.65	0	0.00	53.60	13	2,416	0.54%
2020/12/28	0	0.00	1	53.80	53.80	-1	2,416	-0.04%
2020/12/25	3	53.00	3	53.00	53.00	0	2,384	0.00%
2020/12/24	0	0.00	7	53.30	53.10	-7	2,379	-0.29%
2020/12/22	10	53.30	1	53.70	53.00	9	2,424	0.37%
2020/12/21	0	0.00	1	52.90	53.70	-1	2,499	-0.04%
2020/12/18	0	0.00	3	52.53	52.50	-3	2,484	-0.12%
2020/12/15	0	0.00	2	52.70	52.50	-2	2,507	-0.08%
2020/12/14	1	52.80	2	52.70	52.90	-1	2,506	-0.04%
2020/12/10	53.1	52.80	0	0.00	52.70	53.1	2,501	2.12%
2020/12/08	1,324	54.51	1	55.00	53.80	1,323	2,414	54.79%	大買/鉅額交易
2020/12/04	8	52.90	1	53.00	53.10	7	2,218	0.32%
2020/12/02	5	53.20	0	0.00	53.10	5	2,202	0.23%
2020/12/01	10	53.40	0	0.00	53.10	10	2,258	0.44%
2020/11/30	8	54.00	0	0.00	54.10	8	2,291	0.35%
2020/11/27	0	0.00	10	53.90	53.90	-10	2,327	-0.43%
2020/11/24	1	52.60	0	0.00	52.80	1	2,502	0.04%
2020/11/19	2	53.00	0	0.00	53.00	2	2,581	0.08%
2020/11/18	2	53.50	0	0.00	53.60	2	2,586	0.08%
2020/11/17	6	53.50	5	53.80	53.60	1	2,620	0.04%
2020/11/16	3	53.80	2	53.80	53.70	1	2,731	0.04%
2020/11/13	0	0.00	20	53.19	53.10	-20	2,763	-0.72%
2020/11/12	0	0.00	5	53.00	53.30	-5	2,830	-0.18%
2020/11/11	21	52.40	1	52.80	53.30	20	2,939	0.68%
2020/11/10	5	51.96	5	52.10	52.30	0	2,919	0.00%
2020/11/03	4	50.60	0	0.00	50.80	4	2,951	0.14%
2020/11/02	1	50.70	0	0.00	50.80	1	2,997	0.03%
2020/10/30	3	50.00	0	0.00	51.20	3	3,042	0.10%
2020/10/29	1	49.90	0	0.00	50.30	1	3,022	0.03%
2020/10/28	1.6	50.51	0	0.00	50.50	1.6	3,035	0.05%
2020/10/27	11	50.79	0	0.00	50.70	11	3,056	0.36%
2020/10/26	11	51.15	2	51.50	51.50	9	3,059	0.29%
2020/10/23	0	0.00	1	50.90	50.90	-1	3,070	-0.03%
2020/10/22	4	50.15	0	0.00	50.00	4	3,143	0.13%
2020/10/21	8	50.29	0	0.00	50.20	8	3,147	0.25%
2020/10/19	0	0.00	2	50.10	50.10	-2	3,186	-0.06%
2020/10/15	1	49.90	0	0.00	49.95	1	3,249	0.03%
2020/10/13	0	0.00	10	49.80	50.10	-10	3,405	-0.29%
2020/10/12	1	50.00	2	50.50	50.50	-1	3,437	-0.03%
2020/10/08	2	50.55	5	50.60	50.50	-3	3,507	-0.09%
2020/10/06	0	0.00	2	50.90	50.90	-2	3,790	-0.05%
2020/10/05	1	50.10	0	0.00	50.60	1	3,890	0.03%
2020/09/30	2	50.30	0	0.00	50.70	2	4,149	0.05%
2020/09/28	1	50.00	0	0.00	50.40	1	4,520	0.02%
2020/09/24	3	49.55	0	0.00	49.20	3	4,794	0.06%
2020/09/23	3	50.73	0	0.00	50.60	3	4,812	0.06%
2020/09/22	6	51.45	0	0.00	51.30	6	4,814	0.12%
2020/09/21	1	52.50	0	0.00	52.50	1	4,783	0.02%
2020/09/18	0	0.00	2	52.80	52.80	-2	4,793	-0.04%
2020/09/17	1	51.90	20	51.97	52.20	-19	4,782	-0.40%
2020/09/16	1.1	52.01	0	0.00	51.90	1.1	4,820	0.02%
2020/09/15	3	52.17	0	0.00	52.00	3	4,835	0.06%
2020/09/14	1	51.60	0	0.00	52.70	1	4,844	0.02%
2020/09/11	3	51.57	0	0.00	51.20	3	4,845	0.06%
2020/09/10	0	52.20	0	0.00	51.80	0	4,850	0.00%
2020/09/09	2	51.95	0	0.00	52.00	2	4,870	0.04%
2020/09/08	2	52.55	0	0.00	52.50	2	4,866	0.04%
2020/09/07	5	52.80	0	0.00	52.70	5	4,880	0.10%
2020/09/04	3	52.20	0	0.00	53.10	3	4,921	0.06%
2020/09/03	1	52.60	2	52.85	52.60	-1	4,879	-0.02%
2020/09/02	2	52.60	0	0.00	52.60	2	4,846	0.04%
2020/09/01	58	53.12	0	0.00	53.40	58	4,870	1.19%
2020/08/31	6	54.38	0	0.00	54.30	6	4,806	0.12%
2020/08/28	7	54.59	0	0.00	54.30	7	4,808	0.15%
2020/08/27	3	56.83	4	56.90	56.90	-1	4,731	-0.02%
2020/08/26	1	57.20	1	57.30	57.20	0	4,700	0.00%
2020/08/20	4	56.85	4	57.90	56.70	0	4,635	0.00%
2020/08/19	6	59.50	3	58.80	58.80	3	4,520	0.07%
2020/08/18	1	58.90	3	58.67	59.30	-2	4,470	-0.04%
2020/08/17	6	58.52	5	58.96	59.10	1	4,413	0.02%
2020/08/14	8	56.91	6	57.33	57.50	2	4,305	0.05%
2020/08/13	1	56.80	0	0.00	57.00	1	4,292	0.02%
2020/08/12	4	57.20	0	0.00	57.00	4	4,323	0.09%
2020/08/11	1	57.00	6	57.00	57.00	-5	4,330	-0.12%
2020/08/06	3	57.30	2	57.00	57.00	1	4,506	0.02%
2020/08/05	3	57.13	0	0.00	57.30	3	4,520	0.07%
2020/08/04	7	55.43	0	0.00	55.60	7	4,518	0.15%
2020/08/03	2	55.30	0	0.00	55.40	2	4,543	0.04%
2020/07/31	1	56.00	0	0.00	55.80	1	4,529	0.02%
2020/07/29	2	55.60	1	55.30	55.40	1	4,515	0.02%
2020/07/28	52	55.19	1	54.70	54.80	51	4,489	1.14%
2020/07/27	2	55.95	0	0.00	55.60	2	4,424	0.05%
2020/07/24	1	56.60	0	0.00	56.80	1	4,385	0.02%
2020/07/22	3	57.20	0	0.00	57.30	3	4,346	0.07%
2020/07/21	2	57.20	0	57.30	57.20	2	4,299	0.05%
2020/07/20	7	56.19	0	0.00	56.80	7	4,258	0.16%
2020/07/17	0	0.00	0	57.60	57.40	0	4,168	0.00%
2020/07/16	0	0.00	3	58.47	58.30	-3	4,158	-0.07%
2020/07/15	1	57.60	52	58.02	58.00	-51	4,124	-1.24%
2020/07/14	2	58.50	2	58.50	58.30	0	4,071	0.00%
2020/07/13	6	58.43	9	58.04	58.90	-3	3,997	-0.08%
2020/07/10	3	57.23	10	56.87	56.80	-7	3,857	-0.18%
2020/07/09	22	58.25	12	58.63	57.10	10	3,763	0.27%
2020/07/08	1	57.00	15	57.03	57.20	-14	3,536	-0.40%
2020/07/07	6	55.12	1.1	54.55	54.50	4.9	3,403	0.14%
2020/07/06	2	54.35	10	54.36	55.20	-8	3,305	-0.24%
2020/07/03	6	52.63	0	0.00	52.50	6	3,129	0.19%
2020/07/02	0	0.00	4	50.70	51.80	-4	3,062	-0.13%
2020/06/24	61	50.17	0	0.00	50.10	61	2,992	2.04%
2020/06/23	1	50.00	10	50.50	50.00	-9	3,039	-0.30%
2020/06/22	1	49.70	0	0.00	49.85	1	3,016	0.03%
2020/06/19	0	0.00	26	50.39	49.55	-26	3,062	-0.85%
2020/06/17	0	0.00	1	49.80	50.20	-1	3,101	-0.03%
2020/06/16	0	0.00	1	49.35	50.00	-1	3,138	-0.03%
2020/06/15	6.1	48.55	0	0.00	48.55	6.1	3,252	0.19%
2020/06/12	1	47.90	0	0.00	48.55	1	3,306	0.03%
2020/06/11	2	49.35	0	0.00	48.95	2	3,345	0.06%
2020/06/10	400	50.48	38	50.60	50.40	362	3,352	10.80%	大買/鉅額交易
2020/06/09	50	50.30	3	50.50	50.30	47	3,596	1.31%
2020/06/08	2	50.25	6	50.25	50.30	-4	3,654	-0.11%
2020/06/03	1	49.60	1	49.35	49.40	0	3,585	0.00%
2020/05/29	0	0.00	3	49.05	48.90	-3	3,629	-0.08%
2020/05/28	1	49.10	9	49.17	49.00	-8	3,637	-0.22%
2020/05/27	1	49.25	0	0.00	49.25	1	3,654	0.03%
2020/05/25	3	49.12	0	0.00	49.00	3	3,675	0.08%
2020/05/21	0	0.00	1	49.35	49.45	-1	3,714	-0.03%
2020/05/19	0	0.00	101	49.02	49.00	-101	3,690	-2.74%	大賣/鉅額交易
2020/05/18	2	49.18	1	49.00	49.00	1	3,669	0.03%
2020/05/15	2	48.83	1	49.05	48.95	1	3,666	0.03%
2020/05/14	0	0.00	5	49.28	49.05	-5	3,624	-0.14%
2020/05/13	1	48.75	1	49.20	49.25	0	3,515	0.00%
2020/05/12	1	48.00	6	48.05	48.10	-5	3,424	-0.15%
2020/05/08	0	0.00	10	47.00	47.05	-10	3,323	-0.30%
2020/05/06	7	46.36	1	46.65	46.30	6	3,300	0.18%
2020/05/05	0	0.00	30	46.45	46.45	-30	3,298	-0.91%
2020/05/04	10	45.50	0	0.00	45.60	10	3,289	0.30%
2020/04/30	0	0.00	30	46.35	46.10	-30	3,278	-0.91%
2020/04/29	0	0.00	21	45.71	45.85	-21	3,302	-0.64%
2020/04/28	0	0.00	4	45.60	45.50	-4	3,315	-0.12%
2020/04/27	0	0.00	8	45.31	45.45	-8	3,417	-0.23%
2020/04/22	0	0.00	1	44.10	44.25	-1	3,401	-0.03%
2020/04/21	5	44.55	0	0.00	44.55	5	3,400	0.15%
2020/04/20	2	45.25	0	0.00	45.25	2	3,360	0.06%
2020/04/17	1	45.35	10	45.20	45.15	-9	3,343	-0.27%
2020/04/16	0	0.00	20	45.40	45.20	-20	3,296	-0.61%
2020/04/15	0	0.00	61	45.28	45.40	-61	3,284	-1.86%
2020/04/14	1	44.60	50	44.40	44.65	-49	3,259	-1.50%
2020/04/13	1	43.95	10	44.00	43.90	-9	3,233	-0.28%
2020/04/10	8	43.68	5	43.85	43.80	3	3,225	0.09%
2020/04/09	2	42.85	0	0.00	42.95	2	3,167	0.06%
2020/04/07	3	42.02	0	0.00	42.10	3	3,154	0.10%
2020/04/06	1	41.15	0	0.00	41.70	1	3,236	0.03%
2020/04/01	2	41.50	0	0.00	41.60	2	3,280	0.06%
2020/03/31	1	41.45	0	0.00	41.80	1	3,280	0.03%
2020/03/30	3	40.93	0	0.00	41.35	3	3,267	0.09%
2020/03/26	10	41.50	10	41.81	41.60	0	3,190	0.00%
2020/03/25	0	0.00	2	41.30	41.45	-2	3,185	-0.06%
2020/03/24	0	0.00	11	41.14	40.75	-11	3,119	-0.35%
2020/03/23	12	39.90	1	40.70	40.10	11	3,098	0.36%
2020/03/20	4	41.75	2	42.00	42.10	2	3,048	0.07%
2020/03/18	12	41.09	1	42.15	42.00	11	2,856	0.39%
2020/03/17	12	40.39	10	40.80	41.10	2	2,781	0.07%
2020/03/16	0	41.75	0	0.00	41.50	0	2,711	0.00%
2020/03/13	31	41.28	60	41.21	41.25	-29	2,637	-1.10%
2020/03/12	69	45.23	0	0.00	44.90	69	2,383	2.89%
2020/03/11	2	46.90	0	0.00	46.75	2	2,325	0.09%
2020/03/10	15	46.80	0	0.00	47.15	15	2,314	0.65%
2020/03/09	22	47.58	0	0.00	47.55	22	2,280	0.96%
2020/03/06	2	48.45	1	48.45	48.45	1	2,260	0.04%
2020/03/05	30	48.63	1	48.75	48.70	29	2,241	1.29%
2020/03/04	67	48.15	0	0.00	48.15	67	2,224	3.01%
2020/03/02	5	47.57	0	0.00	47.60	5	2,187	0.23%
2020/02/27	6	47.85	0	0.00	48.00	6	2,185	0.27%
2020/02/25	16	47.90	200	48.00	48.05	-184	2,188	-8.41%	大賣/鉅額交易
2020/02/24	0	48.95	0	0.00	48.70	0	2,155	0.00%
2020/02/21	0	0.00	13	48.98	48.90	-13	2,142	-0.61%
2020/02/20	60	48.82	2	48.95	48.95	58	2,147	2.70%
2020/02/19	200	49.04	12	49.09	48.95	188	2,169	8.67%	大買/鉅額交易
2020/02/17	1	48.00	0	0.00	48.05	1	2,207	0.05%
2020/02/13	2	47.93	0	0.00	47.95	2	2,334	0.09%
2020/02/10	4	47.15	0	0.00	47.20	4	2,384	0.17%
2020/02/07	8	47.20	0	0.00	47.30	8	2,403	0.33%
2020/02/05	1	47.60	0	0.00	47.40	1	2,425	0.04%
2020/02/03	40	46.58	2	46.90	47.10	38	2,450	1.55%
2020/01/31	2	47.30	210	47.29	47.80	-208	2,421	-8.59%	大賣/鉅額交易
2020/01/30	5	47.17	8	47.39	47.15	-3	2,406	-0.12%
2020/01/17	1	49.00	0	0.00	49.00	1	2,334	0.04%
2020/01/14	1	49.45	6	49.47	49.05	-5	2,454	-0.20%
2020/01/09	1	48.60	0	0.00	48.35	1	2,762	0.04%
2020/01/08	10	48.60	0	0.00	48.35	10	2,936	0.34%
2020/01/03	1	49.40	0	0.00	49.40	1	3,301	0.03%
2019/12/30	25	50.58	2.2	50.31	50.30	22.8	3,567	0.64%
2019/12/27	65	49.40	2	49.60	49.70	63	3,486	1.81%
2019/12/26	2	48.90	0	0.00	48.95	2	3,415	0.06%
2019/12/24	1	48.55	0	0.00	48.55	1	3,419	0.03%
2019/12/20	1	48.70	10	48.65	48.60	-9	3,420	-0.26%
2019/12/18	10	49.10	1	49.00	48.95	9	3,417	0.26%
2019/12/16	0	0.00	3	48.52	48.50	-3	3,414	-0.09%
2019/12/13	0	0.00	1	48.65	48.55	-1	3,413	-0.03%
2019/12/12	1	48.10	0	0.00	48.10	1	3,389	0.03%
2019/12/11	0	0.00	21	48.11	48.15	-21	3,395	-0.62%
2019/12/10	20	48.20	0	0.00	48.20	20	3,401	0.59%
2019/12/05	20	48.20	0	0.00	48.30	20	3,395	0.59%
2019/12/04	10	48.30	2	48.53	48.50	8	3,388	0.24%
2019/12/02	117	48.27	5	48.10	48.20	112	3,382	3.31%	大買/鉅額交易
2019/11/29	3	48.77	0	0.00	48.50	3	3,383	0.09%
2019/11/27	21	48.50	0	0.00	48.30	21	3,358	0.63%
2019/11/26	96	48.34	0	0.00	48.45	96	3,348	2.87%
2019/11/25	90	48.19	112	48.38	48.25	-22	3,311	-0.66%	大賣/
2019/11/22	0	0.00	1	47.35	47.45	-1	3,275	-0.03%
2019/11/21	7	47.41	0	0.00	47.35	7	3,273	0.21%
2019/11/20	11	47.55	0	0.00	47.50	11	3,265	0.34%
2019/11/19	0	47.70	0	0.00	47.50	0	3,275	0.00%
2019/11/18	61	47.55	0	0.00	47.50	61	3,295	1.85%
2019/11/15	40	47.76	0	0.00	47.70	40	3,348	1.19%
2019/11/14	21.1	47.49	0	0.00	47.35	21.1	3,392	0.62%
2019/11/13	52	47.33	0	0.00	47.55	52	3,389	1.53%
2019/11/12	6	48.04	9	48.06	48.15	-3	3,339	-0.09%
2019/11/07	1	48.45	1	48.45	48.45	0	3,361	0.00%
2019/11/06	0	0.00	2	48.80	48.65	-2	3,348	-0.06%
2019/11/01	0	0.00	4	48.75	48.75	-4	3,327	-0.12%
2019/10/31	1	48.70	8	49.05	48.50	-7	3,352	-0.21%
2019/10/30	0	0.00	4	48.85	48.85	-4	3,339	-0.12%
2019/10/28	17	49.58	5	49.45	49.40	12	3,327	0.36%
2019/10/25	13	48.90	0	0.00	48.90	13	3,297	0.39%
2019/10/24	4	48.98	0	0.00	49.15	4	3,292	0.12%
2019/10/23	6	48.90	0	0.00	48.80	6	3,311	0.18%
2019/10/22	31	49.05	3	49.30	49.15	28	3,342	0.84%
2019/10/21	3	49.43	0	0.00	49.65	3	3,273	0.09%
2019/10/18	5	49.14	0	0.00	49.10	5	3,194	0.16%
2019/10/17	12	50.46	5	50.20	50.00	7	3,067	0.23%
2019/10/16	0	0.00	27	50.43	51.00	-27	2,952	-0.91%
2019/10/15	0	0.00	1	50.20	50.30	-1	2,772	-0.04%
2019/10/14	13	50.12	34	50.40	50.70	-21	2,680	-0.78%
2019/10/09	0	0.00	10	49.90	49.30	-10	2,497	-0.40%
2019/10/07	41	47.50	13	48.18	48.70	28	2,243	1.25%
2019/10/04	0	0.00	1	46.40	46.40	-1	2,038	-0.05%
2019/10/03	6	45.77	1	46.15	46.20	5	2,027	0.25%
2019/10/01	4	45.28	0	0.00	45.30	4	2,080	0.19%
2019/09/27	1	45.50	6	45.85	45.50	-5	2,089	-0.24%
2019/09/26	1	45.90	0	0.00	45.85	1	2,106	0.05%
2019/09/25	1	46.25	1	46.35	46.25	0	2,168	0.00%
2019/09/24	1	46.65	0	0.00	46.25	1	2,193	0.05%
2019/09/23	0	0.00	1	46.70	46.50	-1	2,198	-0.05%
2019/09/20	1	46.40	0	0.00	46.50	1	2,223	0.04%
2019/09/18	0	0.00	30	46.05	46.00	-30	2,247	-1.33%
2019/09/17	1	46.00	10	46.00	45.95	-9	2,290	-0.39%
2019/09/16	0	0.00	20	45.78	46.00	-20	2,349	-0.85%
2019/09/12	0	0.00	20	45.68	45.60	-20	2,426	-0.82%
2019/09/11	1	45.60	20	45.51	45.70	-19	2,518	-0.75%
2019/09/10	0	0.00	10	46.00	45.95	-10	2,570	-0.39%
2019/09/09	0	0.00	20	46.09	46.05	-20	2,634	-0.76%
2019/09/06	0	0.00	21	46.21	46.20	-21	2,690	-0.78%
2019/09/05	0	0.00	30	46.12	46.25	-30	2,746	-1.09%
2019/09/04	1	46.00	50	45.99	46.15	-49	2,823	-1.74%
2019/09/03	0	0.00	20	45.83	45.90	-20	2,978	-0.67%
2019/09/02	0	0.00	20	45.56	45.80	-20	3,012	-0.66%
2019/08/30	0	0.00	34	45.25	45.40	-34	3,106	-1.09%
2019/08/29	0	0.00	10	45.15	45.15	-10	3,122	-0.32%
2019/08/28	0	0.00	30	45.00	45.25	-30	3,175	-0.94%
2019/08/27	3	44.90	30	45.05	44.90	-27	3,255	-0.83%
2019/08/23	1	45.20	0	0.00	45.15	1	3,424	0.03%
2019/08/22	12	45.04	41	45.01	45.00	-29	3,559	-0.81%
2019/08/21	0	0.00	40	45.21	45.10	-40	3,759	-1.06%
2019/08/20	8	45.83	2	45.68	45.60	6	3,880	0.15%
2019/08/19	0	0.00	86	47.76	47.95	-86	3,881	-2.22%
2019/08/16	0	0.00	8	47.71	47.75	-8	3,842	-0.21%
2019/08/15	0	0.00	1	47.20	47.20	-1	3,846	-0.03%
2019/08/14	1	47.10	0	0.00	47.15	1	3,903	0.03%
2019/08/13	0	0.00	1	47.40	47.35	-1	4,005	-0.02%
2019/08/08	1	47.40	15	47.43	47.40	-14	4,125	-0.34%
2019/08/07	0	0.00	8	47.55	47.55	-8	4,149	-0.19%
2019/08/06	6	47.24	35	47.39	47.50	-29	4,186	-0.69%
2019/08/05	15	48.38	2	47.80	47.80	13	4,225	0.31%
2019/08/02	4	47.01	12	47.09	47.50	-8	4,196	-0.19%
2019/08/01	5	47.61	2	47.50	47.50	3	4,169	0.07%
2019/07/30	0	0.00	10	48.15	48.25	-10	4,131	-0.24%
2019/07/29	0	0.00	20	48.33	48.10	-20	4,127	-0.48%
2019/07/26	0	0.00	10	48.55	48.50	-10	4,124	-0.24%
2019/07/25	0	0.00	50	48.80	48.70	-50	4,115	-1.21%
2019/07/24	14	49.01	0	0.00	48.70	14	4,080	0.34%
2019/07/22	0	0.00	60	47.69	47.70	-60	4,037	-1.49%
2019/07/18	0	0.00	90	47.70	47.75	-90	4,058	-2.22%
2019/07/17	10	47.80	70	47.83	47.85	-60	4,069	-1.47%
2019/07/11	12	47.89	2	47.73	47.75	10	4,080	0.25%
2019/07/10	30	48.22	0	0.00	48.20	30	4,067	0.74%
2019/07/08	1	48.30	35	47.87	48.15	-34	4,075	-0.83%
2019/07/05	24	48.07	0	0.00	48.15	24	4,061	0.59%
2019/07/03	2	46.90	0	0.00	47.05	2	4,029	0.05%
2019/07/01	11	47.90	0	0.00	47.75	11	4,020	0.27%
2019/06/25	10	48.00	0	0.00	47.70	10	4,024	0.25%
2019/06/24	63	47.94	3	47.90	47.90	60	3,994	1.50%
2019/06/21	10	47.50	0	0.00	47.40	10	3,971	0.25%
2019/06/20	15	47.32	0	0.00	47.10	15	3,959	0.38%
2019/06/19	30	48.00	1	47.35	47.50	29	3,892	0.75%
2019/06/18	2	47.05	1	47.25	47.80	1	3,815	0.03%
2019/06/17	31	47.10	1	47.15	47.15	30	3,758	0.80%
2019/06/14	1	47.20	1	47.15	47.15	0	3,707	0.00%
2019/06/13	1	47.45	1	47.45	47.45	0	3,661	0.00%
2019/06/12	10	47.50	30	47.20	48.20	-20	3,667	-0.55%
2019/06/11	29	48.08	9	47.39	47.40	20	3,647	0.55%
2019/06/10	51	48.34	0	0.00	48.30	51	3,565	1.43%
2019/06/06	52	48.51	30	48.30	48.25	22	3,568	0.62%
2019/06/05	2	49.33	2	49.20	49.20	0	3,566	0.00%
2019/06/04	12	48.96	0	0.00	49.35	12	3,560	0.34%
2019/06/03	4	49.88	0	0.00	49.75	4	3,528	0.11%
2019/05/31	21	49.61	5	49.41	49.90	16	3,462	0.46%
2019/05/30	54	49.13	0	0.00	49.40	54	3,396	1.59%
2019/05/29	32	50.51	51	50.17	49.85	-19	3,301	-0.58%
2019/05/28	37	51.34	7	50.26	50.40	30	3,180	0.94%
2019/05/27	11	50.31	1	50.40	50.50	10	2,967	0.34%
2019/05/24	42	48.91	3	49.12	48.85	39	2,847	1.37%
2019/05/23	20	48.20	30	48.00	48.10	-10	2,791	-0.36%
2019/05/22	1	48.25	0	0.00	48.30	1	2,771	0.04%
2019/05/21	3	48.27	4	48.19	48.20	-1	2,737	-0.04%
2019/05/20	5	47.70	50	48.00	48.20	-45	2,687	-1.67%
2019/05/17	0	0.00	1	47.25	47.00	-1	2,596	-0.04%
2019/05/16	5	46.50	0	0.00	46.45	5	2,473	0.20%
2019/05/15	0	0.00	2	46.30	46.00	-2	2,459	-0.08%
2019/05/14	0	0.00	8	46.08	46.30	-8	2,476	-0.32%
2019/05/13	30	45.95	0	0.00	45.95	30	2,458	1.22%
2019/05/10	2	45.60	0	0.00	45.45	2	2,419	0.08%
2019/05/08	0	0.00	55	44.85	45.50	-55	2,450	-2.24%
2019/05/07	0	0.00	50	45.02	45.00	-50	2,475	-2.02%
2019/05/03	0	0.00	8	45.40	45.40	-8	2,531	-0.32%
2019/05/02	0	0.00	10	45.05	45.15	-10	2,538	-0.39%
2019/04/30	0	0.00	6	45.00	44.95	-6	2,548	-0.24%
2019/04/26	0	0.00	1	44.60	44.75	-1	2,517	-0.04%
2019/04/25	1	44.55	20	44.58	44.75	-19	2,509	-0.76%
2019/04/23	5	44.80	10	44.95	44.95	-5	2,511	-0.20%
2019/04/22	0	0.00	10	44.95	45.00	-10	2,520	-0.40%
2019/04/18	2	44.80	20	44.90	44.80	-18	2,556	-0.70%
2019/04/17	0	0.00	10	45.05	45.05	-10	2,556	-0.39%
2019/04/16	1	45.00	0	0.00	45.20	1	2,556	0.04%
2019/04/15	1	44.90	10	44.90	44.95	-9	2,555	-0.35%
2019/04/12	1	45.00	20	44.98	45.00	-19	2,556	-0.74%
2019/04/09	0	0.00	10	45.45	45.50	-10	2,524	-0.40%
2019/04/08	0	0.00	10	45.35	45.40	-10	2,534	-0.39%
2019/04/03	0	0.00	10	45.80	45.85	-10	2,569	-0.39%
2019/04/02	0	0.00	5	46.35	46.30	-5	2,610	-0.19%
2019/04/01	0	0.00	5	46.20	46.45	-5	2,618	-0.19%
2019/03/29	0	0.00	20	46.05	46.10	-20	2,600	-0.77%
2019/03/28	0	0.00	21	46.05	46.05	-21	2,665	-0.79%
2019/03/26	0	46.50	10	46.25	46.25	-10	3,093	-0.32%
2019/03/25	0	0.00	20	45.68	45.85	-20	3,088	-0.65%
2019/03/21	0	0.00	10	45.90	45.90	-10	3,039	-0.33%
2019/03/20	0	0.00	10	45.50	45.65	-10	3,038	-0.33%
2019/03/19	0	0.00	1	45.25	45.25	-1	3,054	-0.03%
2019/03/18	1	45.00	33	45.07	45.10	-32	3,057	-1.05%
2019/03/15	0	0.00	10	45.35	45.35	-10	3,062	-0.33%
2019/03/14	1	45.20	0	0.00	45.10	1	3,043	0.03%
2019/03/13	5	45.61	0	0.00	45.60	5	3,033	0.16%
2019/03/12	1	46.55	10	46.60	46.60	-9	2,990	-0.30%
2019/03/11	1	46.10	11	46.13	46.10	-10	3,015	-0.33%
2019/03/08	6	45.05	0	0.00	45.25	6	3,031	0.20%
2019/03/07	4	44.75	20	45.13	45.15	-16	3,029	-0.53%
2019/03/06	0	0.00	20	44.88	44.85	-20	3,051	-0.66%
2019/03/05	0	0.00	37	45.13	45.10	-37	3,074	-1.20%
2019/03/04	0	0.00	10	45.25	45.20	-10	3,087	-0.32%
2019/02/27	7	45.00	10	45.00	45.00	-3	3,082	-0.10%
2019/02/26	0	0.00	20	45.28	45.40	-20	3,063	-0.65%
2019/02/25	0	0.00	60	45.05	45.45	-60	3,052	-1.97%
2019/02/22	0	0.00	30	45.00	45.00	-30	3,019	-0.99%
2019/02/21	0	0.00	21	45.22	45.20	-21	2,998	-0.70%
2019/02/20	0	0.00	10	45.25	45.15	-10	2,978	-0.34%
2019/02/19	0	0.00	27	45.21	45.35	-27	2,970	-0.91%
2019/02/18	0	0.00	2	45.35	45.30	-2	2,944	-0.07%
2019/02/13	0	0.00	0.1	44.55	44.35	-0.1	2,855	0.00%
2019/02/12	0	0.00	8	44.00	43.95	-8	2,819	-0.28%
2019/01/30	30	43.35	10	43.15	43.35	20	2,828	0.71%
2019/01/28	6	43.30	10	43.25	43.35	-4	2,786	-0.14%
2019/01/25	5	43.70	20	43.70	43.65	-15	2,754	-0.54%
2019/01/24	5	44.20	5	43.90	44.05	0	2,738	0.00%
2019/01/23	1	43.80	20	43.85	43.95	-19	2,737	-0.69%
2019/01/18	0	0.00	40	44.10	44.20	-40	2,756	-1.45%
2019/01/17	0	0.00	10	44.10	44.10	-10	2,797	-0.36%
2019/01/15	0	0.00	1	44.50	44.70	-1	2,833	-0.04%
2019/01/07	0	0.00	1	43.50	43.60	-1	2,895	-0.03%
2019/01/04	0	0.00	1	43.35	43.25	-1	2,940	-0.03%
2019/01/03	1	43.25	0	0.00	43.20	1	3,095	0.03%
2018/12/25	6	42.30	3	42.35	42.75	3	3,304	0.09%
2018/12/22	2	44.40	0	0.00	44.50	2	3,485	0.06%
2018/12/21	1	43.50	0	0.00	44.60	1	3,581	0.03%
2018/12/19	1	45.15	2	43.88	43.45	-1	3,355	-0.03%
2018/12/12	1	46.10	5	46.10	45.90	-4	3,261	-0.12%
2018/12/07	1	45.45	0	0.00	45.10	1	3,343	0.03%
2018/12/06	17	45.85	1	46.00	45.55	16	3,538	0.45%
2018/12/05	33	46.08	0	0.00	46.35	33	3,627	0.91%
2018/12/04	12	46.69	2	46.53	46.25	10	3,676	0.27%
2018/12/03	1	45.35	3	45.68	45.85	-2	3,681	-0.05%
2018/11/29	3	44.45	2	44.50	44.30	1	3,703	0.03%
2018/11/26	0	0.00	9	43.54	43.50	-9	4,078	-0.22%
2018/11/20	0	0.00	1	43.60	43.70	-1	4,120	-0.02%
2018/11/16	0	0.00	2	43.35	43.40	-2	4,191	-0.05%
2018/11/15	0	0.00	1	43.50	43.65	-1	4,315	-0.02%
2018/11/09	1	43.40	0	0.00	43.35	1	4,362	0.02%
2018/11/08	0	0.00	1	43.75	43.70	-1	4,365	-0.02%
2018/11/07	0	0.00	15	43.13	43.40	-15	4,351	-0.34%
2018/11/02	10	42.25	0	0.00	42.25	10	4,339	0.23%
2018/10/31	1	42.00	0	0.00	42.00	1	4,318	0.02%
2018/10/29	1	42.05	155	41.93	42.15	-154	4,317	-3.57%	大賣/鉅額交易
2018/10/26	1	42.15	0	0.00	42.20	1	4,316	0.02%
2018/10/24	5	42.35	0	0.00	42.55	5	4,289	0.12%
2018/10/22	0	0.00	6	43.21	43.10	-6	4,230	-0.14%
2018/10/19	6	42.33	0	0.00	42.85	6	4,204	0.14%
2018/10/18	1	43.60	0	0.00	43.40	1	4,114	0.02%
2018/10/17	40	44.70	0	0.00	43.80	40	4,090	0.98%
2018/10/16	2	44.20	0	0.00	44.00	2	4,072	0.05%
2018/10/15	0	0.00	1	44.05	44.30	-1	4,049	-0.02%
2018/10/12	2	44.53	0	0.00	44.30	2	4,039	0.05%
2018/10/11	4	43.48	4	43.50	43.40	0	3,987	0.00%
2018/10/08	0	0.00	5	47.05	46.90	-5	3,753	-0.13%
2018/10/05	5	45.95	0	0.00	46.25	5	3,671	0.14%
2018/10/03	30	47.25	0	0.00	47.55	30	3,507	0.86%
2018/10/02	4	47.83	30	48.00	48.00	-26	3,434	-0.76%
2018/10/01	5	48.10	7	48.41	48.40	-2	3,330	-0.06%
2018/09/28	1	46.50	0	0.00	46.50	1	3,133	0.03%
2018/09/27	4	46.15	0	0.00	46.10	4	3,037	0.13%
2018/09/26	5	45.30	20	45.28	45.35	-15	2,949	-0.51%
2018/09/21	1	44.80	0	0.00	44.75	1	2,912	0.03%
2018/09/20	3	45.05	0	0.00	44.80	3	2,905	0.10%
2018/09/19	0	0.00	10	44.80	44.75	-10	2,897	-0.35%
2018/09/18	2	44.85	29	44.75	44.85	-27	2,852	-0.95%
2018/09/17	0	0.00	6	45.55	45.70	-6	2,831	-0.21%
2018/09/14	1	45.80	0	0.00	45.85	1	2,803	0.04%
2018/09/13	0	0.00	2	45.50	45.50	-2	2,763	-0.07%
2018/09/12	56	47.28	5	47.14	45.40	51	2,732	1.87%
2018/09/11	0	0.00	7	45.87	46.20	-7	2,542	-0.28%
2018/09/10	50	45.00	5	45.15	44.95	45	2,413	1.86%
2018/09/07	2	44.50	0	0.00	44.60	2	2,343	0.09%
2018/09/06	5	44.89	21	44.62	44.50	-16	2,308	-0.69%
2018/09/05	0	0.00	2	44.30	44.10	-2	2,245	-0.09%
2018/09/04	8	44.60	1	44.95	44.50	7	2,197	0.32%
2018/09/03	50	44.00	15	43.58	44.00	35	2,085	1.68%
2018/08/31	15	42.23	0	0.00	42.35	15	1,854	0.81%
2018/08/27	1	41.15	0	0.00	41.15	1	1,869	0.05%
2018/08/24	4	41.24	0	0.00	41.10	4	1,910	0.21%
2018/08/23	6	41.65	0	0.00	41.50	6	1,991	0.30%
2018/08/22	0	0.00	18	43.30	43.50	-18	1,949	-0.92%
2018/08/21	0	0.00	20	43.15	43.20	-20	1,846	-1.08%
2018/08/20	0	0.00	1	43.35	43.10	-1	1,855	-0.05%
2018/08/15	10	42.85	0	0.00	42.80	10	1,906	0.52%
2018/08/02	0	0.00	1	42.95	42.95	-1	2,189	-0.05%
2018/07/31	5	43.05	0	0.00	43.00	5	2,172	0.23%
2018/07/25	20	42.33	0	0.00	42.30	20	2,142	0.93%
2018/07/24	24	42.10	0	0.00	42.20	24	2,137	1.12%
2018/07/18	30	42.27	0	0.00	42.45	30	2,180	1.38%
2018/07/17	10	42.20	1	42.20	42.20	9	2,205	0.41%
2018/07/16	20	42.10	0	0.00	42.00	20	2,215	0.90%
2018/07/13	0	0.00	1	42.10	42.10	-1	2,228	-0.04%
2018/07/12	90	41.97	80	41.83	42.25	10	2,237	0.45%
2018/07/11	0	0.00	19	41.74	41.75	-19	2,233	-0.85%
2018/07/10	0	0.00	20	41.78	41.80	-20	2,245	-0.89%
2018/07/09	0	0.00	40	41.74	41.85	-40	2,247	-1.78%
2018/07/06	9	41.55	10	41.61	41.55	-1	2,258	-0.04%
2018/07/05	10	42.10	0.1	41.75	42.00	9.9	2,261	0.44%
2018/07/04	10	41.90	0	0.00	42.00	10	2,285	0.44%
2018/07/03	10	41.85	0	0.00	41.85	10	2,327	0.43%
2018/07/02	10	42.35	0	0.00	42.10	10	2,342	0.43%
2018/06/29	50	42.08	90	42.15	41.85	-40	2,337	-1.71%
2018/06/28	0	0.00	20	42.40	42.35	-20	2,312	-0.87%
2018/06/26	0	0.00	13	41.79	41.80	-13	2,332	-0.56%
2018/06/22	0	0.00	80	43.07	42.95	-80	2,275	-3.52%
2018/06/21	0	0.00	14	43.44	43.30	-14	2,268	-0.62%
2018/06/19	0	0.00	20	42.68	42.65	-20	2,216	-0.90%
2018/06/15	1	42.85	1	42.90	42.90	0	2,208	0.00%
2018/06/13	0	0.00	1	42.80	43.00	-1	2,134	-0.05%
2018/06/12	1	42.80	0	0.00	42.70	1	2,166	0.05%
2018/06/11	1	42.80	11	42.90	42.75	-10	2,145	-0.47%
2018/06/08	1	43.05	0	0.00	42.75	1	2,123	0.05%
2018/06/06	0	0.00	30	43.17	43.45	-30	2,074	-1.45%
2018/06/04	2	43.30	0	0.00	43.20	2	2,040	0.10%
2018/06/01	1	43.00	0	0.00	43.00	1	1,993	0.05%
2018/05/31	5	43.00	0	0.00	43.20	5	1,955	0.26%
2018/05/29	0	0.00	1	42.30	42.35	-1	1,864	-0.05%
2018/05/25	0	0.00	2	41.93	41.60	-2	1,820	-0.11%
2018/05/24	1	42.15	2	42.10	42.25	-1	1,788	-0.06%
2018/05/23	1	41.95	0.1	42.05	42.10	1	1,761	0.05%
2018/05/22	0	0.00	3	42.20	42.05	-3	1,747	-0.17%
2018/05/21	5	42.15	1	42.00	42.15	4	1,716	0.23%
2018/05/18	0	0.00	10	41.60	41.60	-10	1,648	-0.61%
2018/05/17	0	0.00	3	41.60	41.50	-3	1,635	-0.18%
2018/05/16	0	0.00	2	41.35	41.40	-2	1,581	-0.13%
2018/05/11	0	0.00	2	40.00	39.90	-2	1,599	-0.13%
2018/05/03	0	0.00	1	40.10	40.05	-1	1,950	-0.05%
2018/04/30	0	0.00	3	40.00	40.05	-3	2,045	-0.15%
2018/04/19	0	40.05	0	0.00	39.95	0	2,377	0.00%
2018/04/17	0	0.00	20	39.45	39.55	-20	2,477	-0.81%
2018/04/13	0	0.00	6	39.60	39.60	-6	2,544	-0.24%
2018/04/11	0	0.00	2	39.93	39.90	-2	2,618	-0.08%
2018/04/09	20	39.55	2	39.60	39.60	18	2,699	0.67%
2018/04/03	0	0.00	1	38.80	38.80	-1	2,702	-0.04%
2018/03/30	40	39.18	15	39.15	39.25	25	2,710	0.92%
2018/03/28	0	0.00	10	38.35	38.35	-10	2,679	-0.37%
2018/03/27	0	0.00	40	38.54	38.45	-40	2,678	-1.49%
2018/03/26	1	38.20	60	38.23	38.30	-59	2,698	-2.19%
2018/03/21	0	39.00	0	0.00	38.85	0	2,691	0.00%
2018/03/20	1	38.90	0	0.00	39.05	1	2,770	0.04%
2018/03/19	1	38.75	7	38.75	38.85	-6	2,798	-0.21%
2018/03/09	0	0.00	1	39.00	39.00	-1	2,971	-0.03%
2018/03/06	2	38.30	0	0.00	38.30	2	3,085	0.06%
2018/03/05	2	38.38	0	0.00	38.30	2	4,182	0.05%
2018/03/01	1	38.60	0	0.00	38.70	1	4,261	0.02%
2018/02/26	0	0.00	1	39.05	39.00	-1	4,291	-0.02%
2018/02/22	2	38.33	0	0.00	38.40	2	4,279	0.05%
2018/02/21	1	38.40	0	0.00	38.45	1	4,308	0.02%
2018/02/09	11	37.75	28	37.91	38.05	-17	4,341	-0.39%
2018/02/08	3	38.10	0	0.00	38.20	3	4,335	0.07%
2018/02/07	11	38.40	0	0.00	38.10	11	4,402	0.25%
2018/02/06	43	38.08	2	37.90	38.20	41	4,434	0.92%
2018/02/05	40	39.10	0	0.00	39.00	40	4,345	0.92%
2018/02/02	23	39.64	0	0.00	39.55	23	4,309	0.53%
2018/02/01	41	40.02	0	0.00	39.95	41	4,296	0.95%
2018/01/31	11	39.95	0	0.00	40.00	11	4,281	0.26%
2018/01/30	0.1	40.30	0	0.00	40.10	0.1	4,243	0.00%
2018/01/29	40	41.13	0	0.00	41.05	40	4,180	0.96%
2018/01/26	0	0.00	16	40.48	40.65	-16	4,100	-0.39%
2018/01/25	0	0.00	15	40.20	40.10	-15	4,014	-0.37%
2018/01/24	2	40.00	8	40.10	40.00	-6	3,953	-0.15%
2018/01/23	0.1	40.35	0	0.00	40.05	0.1	3,925	0.00%
2018/01/22	10	40.20	1	40.15	40.30	9	3,852	0.23%
2018/01/18	10	39.80	0	0.00	39.65	10	3,666	0.27%
2018/01/16	5	39.80	0	0.00	39.80	5	3,632	0.14%
2018/01/12	5	39.65	0	0.00	39.65	5	3,590	0.14%
2018/01/11	2	39.15	0	0.00	39.50	2	3,505	0.06%
2018/01/09	6	39.80	1	39.80	39.60	5	3,479	0.14%
2018/01/08	8	39.09	0	0.00	39.00	8	3,443	0.23%
2018/01/05	130	39.42	0	0.00	39.35	130	3,404	3.82%	大買/鉅額交易
2018/01/04	179	39.19	0	0.00	39.25	179	3,396	5.27%	大買/鉅額交易
2018/01/03	7	39.92	0	0.00	39.60	7	3,386	0.21%
2018/01/02	0	0.00	10	38.70	39.05	-10	3,284	-0.30%