聯強 (2347)-華南永昌-中正券商分點個股進出

台股 » 個股 » 聯強 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯強

(2347)

可現股當沖

股價
81.6
漲跌
▼1.1
漲幅
-1.33%
成交量
2,013張
產業
上市電子通路類股▲0.42%
839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

聯強 (2347)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
2024/05/03	0	0.00	1	80.80	80.20	-1	4,875	-0.02%
2024/05/02	2	80.60	1	81.00	81.50	1	4,829	0.02%
2024/04/30	0	0.00	2	79.75	79.80	-2	4,778	-0.04%
2024/04/26	0	0.00	1	76.40	76.50	-1	4,732	-0.02%
2024/04/23	0	0.00	1	79.50	79.30	-1	4,687	-0.02%
2024/04/19	0	0.00	1	78.50	77.30	-1	4,559	-0.02%
2024/04/18	0	0.00	12	77.88	76.90	-12	4,399	-0.27%
2024/04/17	1	75.40	0	0.00	77.00	1	4,320	0.02%
2024/04/16	0	0.00	3	76.07	75.80	-3	4,250	-0.07%
2024/04/12	0	76.60	0	0.00	76.20	0	4,117	0.00%
2024/04/11	1	76.50	0	0.00	76.50	1	4,092	0.02%
2024/04/10	10	76.70	0	0.00	76.80	10	4,095	0.24%
2024/04/09	1	76.90	20	77.00	76.90	-19	4,120	-0.46%
2024/04/08	20	75.50	0	0.00	76.30	20	4,099	0.49%
2024/03/29	0	0.00	10	78.90	78.90	-10	4,015	-0.25%
2024/03/28	1	78.80	0	0.00	78.40	1	3,982	0.03%
2024/03/26	10	77.80	0	0.00	78.40	10	4,039	0.25%
2024/03/25	2	78.30	7.5	78.00	78.10	-5.5	4,038	-0.14%
2024/03/21	0	77.10	1	77.10	78.50	-1	4,065	-0.02%
2024/03/20	3	78.00	0	0.00	78.20	3	4,000	0.07%
2024/03/19	1	78.70	0	0.00	79.00	1	3,954	0.03%
2024/03/15	7	77.50	5	79.30	79.50	2	3,764	0.05%
2024/03/13	0	0.00	1	77.50	78.10	-1	3,509	-0.03%
2024/03/08	0	0.00	2	75.70	74.70	-2	3,342	-0.06%
2024/03/07	0	0.00	9	76.10	76.00	-9	3,331	-0.27%
2024/03/05	1	75.80	0	0.00	75.50	1	3,351	0.03%
2024/03/01	2	76.80	0	0.00	76.70	2	3,389	0.06%
2024/02/29	0	0.00	2	76.30	77.80	-2	3,454	-0.06%
2024/02/27	2	77.00	6	77.07	76.30	-4	3,428	-0.12%
2024/02/26	0	0.00	7	76.27	76.00	-7	3,414	-0.21%
2024/02/23	9	76.00	0	0.00	76.10	9	3,420	0.26%
2024/02/22	2	75.85	1	75.40	76.30	1	3,496	0.03%
2024/02/20	1	75.50	0	0.00	75.50	1	3,485	0.03%
2024/02/15	0	0.00	1	72.50	73.00	-1	3,464	-0.03%
2024/02/05	0	0.00	5	71.60	71.50	-5	3,477	-0.14%
2024/02/01	0	0.00	1	72.60	72.70	-1	3,470	-0.03%
2024/01/30	6	71.92	0	0.00	71.80	6	3,439	0.17%
2024/01/26	1	73.10	1	72.70	72.70	0	3,453	0.00%
2024/01/22	0	0.00	2	71.65	71.80	-2	3,516	-0.06%
2024/01/19	1	68.90	0	0.00	70.10	1	3,495	0.03%
2024/01/17	0	0.00	1	70.00	69.90	-1	3,496	-0.03%
2024/01/16	4	69.90	0	0.00	70.30	4	3,423	0.12%
2024/01/15	0	0.00	1	70.10	69.90	-1	3,412	-0.03%
2024/01/12	1	69.20	34	69.50	69.60	-33	3,417	-0.97%
2024/01/08	0	69.90	0	0.00	69.70	0	3,519	0.00%
2024/01/05	2	70.30	0	0.00	70.20	2	3,523	0.06%
2024/01/04	2	69.90	12	70.50	70.60	-10	3,534	-0.28%
2024/01/03	0	0.00	2	69.90	70.10	-2	3,588	-0.06%
2024/01/02	0	0.00	1	70.30	70.10	-1	3,548	-0.03%
2023/12/28	0	0.00	0.1	70.70	70.50	-0.1	3,564	0.00%
2023/12/27	1.1	70.26	0	0.00	70.30	1.1	3,549	0.03%
2023/12/26	1	69.30	1	69.40	70.20	0	3,519	0.00%
2023/12/25	0.2	69.39	4	69.65	69.80	-3.8	3,503	-0.11%
2023/12/22	0.2	68.30	0	0.00	69.10	0.2	3,486	0.00%
2023/12/21	0.1	67.70	0.6	68.20	68.90	-0.6	3,451	-0.02%
2023/12/20	1.2	68.12	0	0.00	68.60	1.2	3,417	0.04%
2023/12/19	0.2	67.90	0	0.00	68.70	0.2	3,377	0.00%
2023/12/18	1	68.00	0	0.00	68.80	1	3,359	0.03%
2023/12/15	1.1	68.69	0	0.00	68.40	1.1	3,342	0.03%
2023/12/14	0.1	69.00	0	0.00	69.40	0.1	3,322	0.00%
2023/12/08	0	0.00	2	67.00	67.70	-2	3,350	-0.06%
2023/12/07	20	66.70	0	0.00	66.70	20	3,367	0.59%
2023/12/06	2	66.60	0	0.00	66.50	2	3,397	0.06%
2023/12/04	1	67.50	0	0.00	67.40	1	3,429	0.03%
2023/12/01	2	68.30	2	68.50	68.20	0	3,471	0.00%
2023/11/30	16	68.68	20	68.64	68.90	-4	3,462	-0.12%
2023/11/29	17	67.92	13	68.85	67.90	4	3,393	0.12%
2023/11/28	3	68.10	4	68.77	68.10	-1	3,346	-0.03%
2023/11/27	1	69.30	0	0.00	68.40	1	3,335	0.03%
2023/11/21	0	0.00	11	68.82	68.80	-11	3,170	-0.35%
2023/11/20	1	66.60	0	0.00	66.40	1	3,084	0.03%
2023/11/17	1	67.10	0	0.00	67.10	1	3,063	0.03%
2023/11/14	20	65.80	0	0.00	66.00	20	3,013	0.66%
2023/11/13	3	65.80	0	0.00	65.30	3	2,999	0.10%
2023/11/10	0	0.00	2	68.85	68.90	-2	2,953	-0.07%
2023/11/09	1	68.30	2	68.75	68.60	-1	2,953	-0.03%
2023/11/08	2	68.85	4	68.90	68.80	-2	2,969	-0.07%
2023/11/06	0	0.00	1	69.50	69.20	-1	2,973	-0.03%
2023/11/03	2	68.60	1	68.80	68.90	1	2,963	0.03%
2023/11/02	0	0.00	1	68.50	68.50	-1	2,966	-0.03%
2023/11/01	4	68.00	0	0.00	68.50	4	2,961	0.14%
2023/10/31	0	0.00	3	68.53	68.70	-3	2,938	-0.10%
2023/10/30	0	0.00	1	67.20	67.80	-1	2,897	-0.03%
2023/10/27	1	66.90	0	0.00	67.20	1	2,893	0.03%
2023/10/26	0	0.00	1	66.30	66.40	-1	2,945	-0.03%
2023/10/25	1	67.70	0	0.00	67.00	1	2,928	0.03%
2023/10/13	9	67.41	9	67.60	68.00	0	3,190	0.00%
2023/10/12	0	0.00	246	66.64	67.40	-246	3,197	-7.69%	大賣/鉅額交易
2023/10/11	0	0.00	8.3	66.43	67.50	-8.3	3,180	-0.26%
2023/10/05	0	0.00	0.5	63.70	63.80	-0.5	3,150	-0.02%
2023/10/04	0	0.00	1	62.40	63.10	-1	3,153	-0.03%
2023/09/28	0	0.00	1	63.70	64.10	-1	3,232	-0.03%
2023/09/25	0	0.00	2	64.30	63.90	-2	3,251	-0.06%
2023/09/22	0	0.00	1	63.00	63.70	-1	3,276	-0.03%
2023/09/15	1	64.20	0	0.00	64.40	1	3,187	0.03%
2023/09/14	1	64.00	0.4	63.79	64.00	0.6	3,141	0.02%
2023/09/12	0	62.40	0	0.00	62.50	0	3,200	0.00%
2023/09/07	0	0.00	1	62.80	62.80	-1	3,211	-0.03%
2023/09/06	0	0.00	1.1	62.48	62.50	-1.1	3,206	-0.03%
2023/09/05	1	61.10	0	0.00	61.30	1	3,157	0.03%
2023/09/04	0	0.00	1	60.90	61.40	-1	3,196	-0.03%
2023/08/30	0	0.00	31	60.35	60.40	-31	3,573	-0.87%
2023/08/29	0	0.00	50	60.34	60.40	-50	3,635	-1.38%
2023/08/24	1	59.10	0	0.00	59.10	1	4,013	0.02%
2023/08/22	1	58.70	1	58.60	58.50	0	4,068	0.00%
2023/08/18	0	0.00	1	59.60	59.70	-1	4,095	-0.02%
2023/08/15	0	0.00	2	58.70	59.10	-2	4,149	-0.05%
2023/08/14	0	0.00	3	58.80	58.60	-3	4,170	-0.07%
2023/08/09	0	0.00	4	58.98	59.10	-4	4,252	-0.09%
2023/08/02	0	0.00	0.5	58.80	58.30	-0.5	4,283	-0.01%
2023/07/28	1	58.90	0	0.00	59.20	1	4,236	0.02%
2023/07/25	35	57.76	0	0.00	58.10	35	4,202	0.83%
2023/07/21	0.1	58.80	0	0.00	58.70	0.1	4,095	0.00%
2023/07/20	1	59.30	0	0.00	58.90	1	4,015	0.02%
2023/07/19	0	0.00	33	59.98	59.30	-33	3,928	-0.84%
2023/07/18	13	59.16	0	0.00	59.50	13	3,853	0.34%
2023/07/17	1	58.51	0	0.00	58.90	1	3,777	0.03%
2023/07/13	1	59.00	0	0.00	58.60	1	3,740	0.03%
2023/07/10	1	56.00	1	56.10	55.90	0	3,672	0.00%
2023/07/07	2	56.00	0	0.00	55.80	2	3,675	0.05%
2023/07/06	0	0.00	5	57.80	57.50	-5	3,605	-0.14%
2023/07/04	17	58.50	0	0.00	58.50	17	3,569	0.48%
2023/06/30	2	58.00	0	0.00	58.00	2	3,563	0.06%
2023/06/29	1	58.70	0	0.00	58.70	1	3,528	0.03%
2023/06/19	1	59.00	0	0.00	58.70	1	3,541	0.03%
2023/06/16	1.1	59.23	0	0.00	59.00	1.1	3,544	0.03%
2023/06/15	1	59.90	220	60.12	59.90	-219	3,447	-6.35%	大賣/鉅額交易
2023/06/13	1.6	60.37	300	60.30	60.20	-298.5	3,468	-8.61%	大賣/鉅額交易
2023/06/12	1	60.00	1	60.02	60.00	0	3,465	0.00%
2023/06/09	0.1	59.20	0	0.00	59.00	0.1	3,482	0.00%
2023/06/08	5.1	58.92	0	0.00	58.60	5.1	3,542	0.14%
2023/06/07	3	59.24	2	59.20	59.20	1	3,549	0.03%
2023/06/06	0.1	63.80	0	0.00	63.40	0.1	3,446	0.00%
2023/06/05	3	63.53	0	0.00	63.70	3	3,350	0.09%
2023/06/02	0.4	64.00	0	0.00	63.80	0.4	3,299	0.01%
2023/05/30	0.3	63.90	0	0.00	63.60	0.3	2,893	0.01%
2023/05/29	0.3	64.57	0	0.00	64.40	0.3	2,897	0.01%
2023/05/19	0	0.00	17	64.90	65.00	-17	2,821	-0.60%
2023/05/10	100	62.23	0	0.00	62.60	100	2,760	3.62%
2023/05/09	100	62.48	0	0.00	62.50	100	2,771	3.61%
2023/05/08	103	62.56	17	62.55	62.50	86	2,812	3.06%	大買/
2023/04/25	100	60.80	0	0.00	60.70	100	3,058	3.27%
2023/04/24	200	60.60	0	0.00	60.90	200	3,076	6.50%	大買/鉅額交易
2023/04/14	50	61.90	0	0.00	62.00	50	3,105	1.61%
2023/04/11	1	61.30	0	0.00	62.00	1	3,143	0.03%
2023/04/06	0	0.00	1	60.90	60.50	-1	3,196	-0.03%
2023/03/28	2	61.50	0	0.00	61.00	2	3,742	0.05%
2023/03/16	0	0.00	0.1	61.20	60.90	-0.1	4,377	0.00%
2023/03/15	0	0.00	1	61.20	61.10	-1	4,388	-0.02%
2023/03/14	1	61.30	0	0.00	61.10	1	4,416	0.02%
2023/03/10	0	61.70	0	0.00	61.30	0	4,422	0.00%
2023/03/09	432	61.84	0	0.00	61.90	432	4,421	9.77%	大買/鉅額交易
2023/03/07	17	64.20	0	0.00	64.70	17	4,404	0.39%
2023/03/06	0	0.00	1	64.00	63.80	-1	4,480	-0.02%
2023/03/03	0	0.00	20	63.87	63.70	-20	4,553	-0.44%
2023/03/02	17	62.40	17	63.38	63.60	0	4,653	0.00%
2023/03/01	7	62.30	7	62.30	62.30	0	4,696	0.00%
2023/02/22	17	63.20	0	0.00	63.40	17	4,777	0.36%
2023/02/20	0	0.00	17	63.70	64.20	-17	4,816	-0.35%
2023/02/17	0	0.00	6	63.30	63.60	-6	4,823	-0.12%
2023/02/15	750	62.61	0	0.00	62.20	750	4,905	15.29%	大買/鉅額交易
2023/02/08	17	63.10	1.1	63.29	63.10	15.9	5,051	0.32%
2023/02/06	0	0.00	1	62.60	62.60	-1	5,070	-0.02%
2023/02/03	0	0.00	20	62.20	62.60	-20	5,060	-0.40%
2023/02/02	1	61.70	0	0.00	61.50	1	5,024	0.02%
2023/01/31	0	0.00	17	60.50	60.40	-17	4,951	-0.34%
2023/01/30	1	59.90	8	60.65	60.80	-7	4,882	-0.14%
2023/01/17	1	60.00	0	0.00	60.20	1	4,826	0.02%
2023/01/16	17	59.90	0	0.00	60.10	17	4,845	0.35%
2023/01/12	1	59.30	0	0.00	59.10	1	4,965	0.02%
2023/01/11	1	60.30	2	60.30	59.70	-1	4,973	-0.02%
2023/01/09	0	0.00	17	59.60	59.90	-17	5,054	-0.34%
2023/01/04	0.1	58.80	0	0.00	58.50	0.1	5,153	0.00%
2023/01/03	18	58.91	0	0.00	59.10	18	5,208	0.35%
2022/12/27	220	61.16	0	0.00	60.40	220	5,228	4.21%	大買/鉅額交易
2022/12/26	331	61.02	7	61.06	61.10	324	5,241	6.18%	大買/鉅額交易
2022/12/23	19	61.29	0	0.00	61.00	19	5,286	0.36%
2022/12/20	0	0.00	1	61.70	61.40	-1	5,102	-0.02%
2022/12/19	0	0.00	17	61.70	61.60	-17	4,926	-0.35%
2022/12/16	0	0.00	23	60.85	61.40	-23	4,742	-0.48%
2022/12/15	17	60.00	0	0.00	60.00	17	4,621	0.37%
2022/12/14	0	0.00	1	59.70	59.90	-1	4,680	-0.02%
2022/12/12	1	58.30	1	58.60	59.00	0	4,717	0.00%
2022/12/06	1	60.00	0	0.00	60.00	1	4,793	0.02%
2022/12/05	19	60.97	0	0.00	61.10	19	4,813	0.39%
2022/12/02	0	0.00	17	60.30	59.90	-17	4,757	-0.36%
2022/12/01	5	59.70	5	59.80	59.70	0	4,752	0.00%
2022/11/30	8	58.30	8	58.50	58.30	0	4,729	0.00%
2022/11/29	8	57.60	8	58.09	57.60	0	4,663	0.00%
2022/11/28	1	58.50	0	0.00	57.40	1	4,623	0.02%
2022/11/25	1	58.80	1	58.20	57.80	0	4,565	0.00%
2022/11/24	21	58.80	0	0.00	58.80	21	4,522	0.46%
2022/11/22	0	0.00	34	57.35	57.80	-34	4,438	-0.77%
2022/11/17	17	55.60	0	0.00	56.00	17	4,302	0.40%
2022/11/15	17	55.70	0	0.00	56.30	17	4,303	0.40%
2022/11/11	0	0.00	34	54.85	54.90	-34	4,221	-0.81%
2022/11/10	17	54.10	0	0.00	54.20	17	4,181	0.41%
2022/11/07	17	53.90	1	53.90	54.10	16	4,152	0.39%
2022/11/04	1	53.40	0	0.00	54.40	1	4,139	0.02%
2022/11/01	2	52.10	0	0.00	52.20	2	4,171	0.05%
2022/10/21	0	54.10	0	0.00	53.60	0	4,301	0.00%
2022/10/17	0	0.00	3	53.70	53.70	-3	4,279	-0.07%
2022/10/07	0	0.00	4.7	54.19	54.40	-4.7	4,377	-0.11%
2022/10/06	0	0.00	1	55.20	54.90	-1	4,410	-0.02%
2022/10/03	0.1	53.20	0	0.00	53.30	0.1	4,409	0.00%
2022/09/26	0	0.00	1	52.80	52.20	-1	4,348	-0.02%
2022/09/22	1	53.80	0	0.00	53.90	1	4,362	0.02%
2022/09/19	0.1	57.00	0	0.00	56.50	0.1	4,170	0.00%
2022/09/13	0	0.00	6	57.52	57.80	-6	4,559	-0.13%
2022/09/12	0	0.00	17	57.30	57.80	-17	4,762	-0.36%
2022/08/31	1	55.80	0	0.00	55.80	1	5,825	0.02%
2022/08/19	17	56.30	0	0.00	56.30	17	6,550	0.26%
2022/08/18	0	0.00	12	55.80	55.70	-12	6,627	-0.18%
2022/08/16	0	0.00	1	56.20	56.60	-1	6,726	-0.01%
2022/08/15	0	0.00	2	55.80	55.60	-2	6,734	-0.03%
2022/08/11	1	55.00	0	0.00	55.00	1	6,805	0.01%
2022/08/10	1	55.00	0	0.00	54.70	1	6,818	0.01%
2022/08/09	17	55.70	0	0.00	55.20	17	6,807	0.25%
2022/08/08	0	0.00	1	56.00	56.50	-1	6,779	-0.01%
2022/08/03	0	0.00	2	54.30	54.50	-2	6,806	-0.03%
2022/08/02	1	55.00	0	0.00	55.00	1	6,904	0.01%
2022/08/01	0	0.00	1	56.00	55.80	-1	6,959	-0.01%
2022/07/29	2	55.40	0	0.00	55.30	2	6,986	0.03%
2022/07/28	0	0.00	2	54.70	54.90	-2	6,919	-0.03%
2022/07/21	2	54.50	0	0.00	54.40	2	6,811	0.03%
2022/07/20	0	0.00	1	53.10	53.50	-1	6,769	-0.01%
2022/07/19	2	52.50	34	52.30	52.80	-32	6,769	-0.47%
2022/07/18	0	0.00	1	53.10	52.90	-1	6,729	-0.01%
2022/07/13	1	53.70	1	53.30	53.50	0	6,639	0.00%
2022/07/12	1	51.60	0	0.00	51.80	1	6,605	0.02%
2022/07/07	0	0.00	1	52.00	52.30	-1	6,588	-0.02%
2022/07/01	0.1	52.10	0	0.00	51.90	0.1	6,543	0.00%
2022/06/28	17	55.20	0	0.00	54.90	17	6,444	0.26%
2022/06/27	17.1	55.20	0	0.00	55.00	17.1	6,450	0.26%
2022/06/23	1	54.50	1	54.20	53.90	0	6,378	0.00%
2022/06/22	1	55.00	1	54.20	53.90	0	6,202	0.00%
2022/06/20	2	54.70	1	54.70	54.20	1	5,811	0.02%
2022/06/17	1	55.90	1	55.60	56.00	0	5,585	0.00%
2022/06/16	1	57.20	0	0.00	56.90	1	5,408	0.02%
2022/06/15	1	58.00	2	57.60	57.40	-1	5,445	-0.02%
2022/06/13	5.1	58.10	3	58.57	58.50	2.1	5,277	0.04%
2022/06/10	24	60.58	25	61.14	61.30	-1	5,135	-0.02%
2022/06/09	11	62.07	3	61.83	61.50	8	5,030	0.16%
2022/06/08	3	70.03	0	0.00	70.10	3	4,658	0.06%
2022/06/07	0.1	70.00	0	0.00	69.60	0.1	4,562	0.00%
2022/06/06	3	70.13	1	69.90	69.90	2	4,539	0.04%
2022/06/02	1.1	69.51	0	0.00	69.30	1.1	4,486	0.02%
2022/05/31	2	69.45	0	0.00	70.30	2	4,464	0.04%
2022/05/27	2	70.50	0	0.00	70.60	2	4,152	0.05%
2022/05/26	0	0.00	1	70.70	70.60	-1	4,132	-0.02%
2022/05/19	0	0.00	2	73.00	72.80	-2	4,275	-0.05%
2022/05/18	0	0.00	3	72.57	73.30	-3	4,229	-0.07%
2022/05/17	1	72.40	18	72.63	72.40	-17	4,203	-0.40%
2022/05/16	3	71.70	1	71.80	71.60	2	4,198	0.05%
2022/05/13	17.1	70.60	0	0.00	70.40	17.1	4,172	0.41%
2022/05/12	1	71.00	1	70.40	70.40	0	4,166	0.00%
2022/05/11	1	72.10	1	71.30	71.10	0	4,161	0.00%
2022/05/10	4	72.88	3.1	73.07	73.30	1	4,103	0.02%
2022/05/05	1	79.00	0	0.00	79.60	1	4,017	0.02%
2022/05/04	2.3	78.00	0	0.00	78.80	2.3	4,018	0.06%
2022/05/03	0.2	77.20	0	0.00	78.00	0.2	4,060	0.00%
2022/04/29	0	0.00	1	77.50	77.50	-1	4,110	-0.02%
2022/04/27	0	0.00	1	75.00	75.50	-1	4,160	-0.02%
2022/04/25	2	76.70	0	0.00	76.90	2	4,139	0.05%
2022/04/22	0	0.00	2	78.25	78.50	-2	4,072	-0.05%
2022/04/21	0	0.00	1	78.90	78.80	-1	4,071	-0.02%
2022/04/19	0	0.00	1	78.80	78.70	-1	4,123	-0.02%
2022/04/18	0	0.00	18	77.46	78.10	-18	4,232	-0.43%
2022/04/13	1	76.10	0	0.00	76.50	1	4,326	0.02%
2022/04/07	18	76.06	0	0.00	75.00	18	4,301	0.42%
2022/04/01	0.5	75.30	0	0.00	75.10	0.5	4,258	0.01%
2022/03/28	0	0.00	4	75.10	75.20	-4	4,898	-0.08%
2022/03/25	0	0.00	1	74.70	75.00	-1	5,295	-0.02%
2022/03/24	0	0.00	2	74.30	74.90	-2	5,885	-0.03%
2022/03/21	2	75.00	39	74.50	74.50	-37	6,730	-0.55%
2022/03/18	3.1	72.72	10	74.11	76.70	-6.9	6,758	-0.10%
2022/03/17	0	0.00	2	72.25	72.40	-2	6,778	-0.03%
2022/03/10	0	0.00	2	72.90	73.10	-2	7,181	-0.03%
2022/03/09	1	71.10	4	70.70	71.20	-3	7,165	-0.04%
2022/03/08	1	70.70	0	0.00	70.00	1	7,191	0.01%
2022/03/07	1	70.20	1	71.30	71.30	0	7,191	0.00%
2022/03/04	21	72.85	1	72.40	72.40	20	7,241	0.28%
2022/03/03	1	73.80	18	73.80	73.80	-17	7,296	-0.23%
2022/03/02	0	0.00	3	73.10	73.40	-3	7,403	-0.04%
2022/03/01	0	0.00	17	72.90	73.00	-17	7,487	-0.23%
2022/02/25	3	71.27	3	71.47	71.90	0	7,537	0.00%
2022/02/24	29	72.48	1	72.50	72.00	28	7,477	0.37%
2022/02/23	0	0.00	43	72.72	73.60	-43	7,373	-0.58%
2022/02/22	19	70.64	0	0.00	71.70	19	7,311	0.26%
2022/02/21	19	70.48	4	70.88	71.50	15	7,250	0.21%
2022/02/17	1	69.50	0	0.00	69.60	1	7,411	0.01%
2022/02/15	70	68.80	0	0.00	68.50	70	7,562	0.93%
2022/02/11	34	69.45	0	0.00	69.80	34	7,613	0.45%
2022/02/09	0	0.00	17	69.90	70.00	-17	7,696	-0.22%
2022/02/08	0	0.00	17	69.70	70.00	-17	7,711	-0.22%
2022/02/07	2	68.30	2	68.85	69.90	0	7,727	0.00%
2022/01/26	0	0.00	1	67.80	67.60	-1	7,715	-0.01%
2022/01/25	2	66.90	3	67.33	68.00	-1	7,715	-0.01%
2022/01/24	1	67.50	1	65.70	68.00	0	7,675	0.00%
2022/01/20	0	0.00	1	68.40	68.90	-1	7,587	-0.01%
2022/01/19	2	68.70	0	0.00	68.00	2	7,572	0.03%
2022/01/14	3	67.53	0	0.00	67.90	3	7,466	0.04%
2022/01/13	17	67.50	2	67.75	68.00	15	7,495	0.20%
2022/01/12	7	67.87	18	67.39	67.60	-11	7,468	-0.15%
2022/01/11	33	67.39	11	67.27	67.70	22	7,411	0.30%
2022/01/10	0	0.00	1	66.20	66.20	-1	7,293	-0.01%
2022/01/06	18	66.06	0	0.00	66.30	18	7,239	0.25%
2022/01/05	0	0.00	20	66.10	66.10	-20	7,157	-0.28%
2021/12/30	0	0.00	10	66.40	66.20	-10	7,132	-0.14%
2021/12/27	1	65.70	0	0.00	66.20	1	7,139	0.01%
2021/12/24	1	66.50	31	67.40	66.50	-30	7,129	-0.42%
2021/12/23	0	0.00	4	66.20	67.70	-4	7,055	-0.06%
2021/12/22	3	65.70	9	65.71	65.80	-6	6,838	-0.09%
2021/12/21	27	64.92	27	64.23	65.00	0	6,538	0.00%
2021/12/20	23	63.60	24	65.78	63.50	-1	6,127	-0.02%
2021/12/17	25	66.46	13	67.34	66.40	12	5,526	0.22%
2021/12/16	1	66.10	1	65.90	65.70	0	5,018	0.00%
2021/12/15	9	64.47	4.1	64.98	65.00	4.9	4,832	0.10%
2021/12/13	2	65.70	3.1	64.46	64.10	-1.1	4,597	-0.02%
2021/12/10	43	63.02	12	64.00	64.10	31	4,440	0.70%
2021/12/09	10	62.54	1	62.30	62.60	9	4,306	0.21%
2021/12/08	1	61.80	2	61.40	62.00	-1	4,233	-0.02%
2021/12/07	2	61.05	0	0.00	61.00	2	4,129	0.05%
2021/12/06	4	60.55	1	61.00	61.00	3	4,068	0.07%
2021/12/01	0	0.00	8	59.38	59.20	-8	3,795	-0.21%
2021/11/30	5	58.10	6	58.70	58.40	-1	3,712	-0.03%
2021/11/29	7	57.79	1	58.00	57.90	6	3,577	0.17%
2021/11/26	1	59.40	4	58.98	57.90	-3	3,513	-0.09%
2021/11/25	7	60.29	2	60.00	60.20	5	3,438	0.15%
2021/11/24	4	58.68	1	58.70	58.70	3	3,325	0.09%
2021/11/23	0	0.00	3	57.90	57.90	-3	3,219	-0.09%
2021/11/19	0	0.00	1	56.90	56.80	-1	3,217	-0.03%
2021/11/18	0	0.00	3	57.50	57.40	-3	3,200	-0.09%
2021/11/16	1	58.50	3	58.20	58.30	-2	3,062	-0.07%
2021/11/15	1	57.10	31	57.52	57.80	-30	3,028	-0.99%
2021/11/12	0	57.50	0.1	57.60	57.80	-0.1	2,879	0.00%
2021/11/11	0	0.00	0.1	57.30	57.90	-0.1	2,936	0.00%
2021/11/09	0.2	57.90	2	57.95	57.80	-1.8	2,994	-0.06%
2021/11/08	18	56.83	30	56.67	56.70	-12	2,973	-0.40%
2021/11/05	0	0.00	35	56.46	56.60	-35	2,981	-1.17%
2021/11/04	6	56.35	5	56.60	56.20	1	2,987	0.03%
2021/11/03	0	0.00	30	55.67	56.00	-30	2,963	-1.01%
2021/11/02	6	54.30	0	0.00	54.40	6	2,932	0.20%
2021/10/26	0	0.00	1	53.10	53.30	-1	3,146	-0.03%
2021/10/20	3	52.50	0	0.00	52.20	3	3,259	0.09%
2021/10/19	0	0.00	5	53.20	52.90	-5	3,285	-0.15%
2021/10/15	3	52.20	5	52.30	52.10	-2	3,363	-0.06%
2021/10/14	0	0.00	1	51.80	51.70	-1	3,418	-0.03%
2021/10/13	5	51.40	0	0.00	51.40	5	3,462	0.14%
2021/10/12	1	51.10	0	0.00	51.20	1	3,532	0.03%
2021/10/08	0	0.00	5	52.30	52.20	-5	3,556	-0.14%
2021/10/07	1	51.70	0	0.00	51.80	1	3,609	0.03%
2021/10/05	6.1	50.77	0	0.00	50.80	6.1	3,689	0.16%
2021/10/04	13	51.22	0	0.00	51.10	13	3,768	0.34%
2021/10/01	16.4	51.20	0	0.00	51.10	16.4	3,828	0.43%
2021/09/29	10.1	51.76	0	0.00	51.70	10.1	3,999	0.25%
2021/09/23	0.2	52.50	0	0.00	52.30	0.2	4,419	0.00%
2021/09/22	8	52.23	0	0.00	52.10	8	4,522	0.18%
2021/09/08	4	52.70	0	0.00	52.90	4	6,342	0.06%
2021/09/06	0.1	53.20	0	0.00	53.00	0.1	6,596	0.00%
2021/09/02	8	53.20	0	0.00	53.20	8	6,726	0.12%
2021/09/01	2	53.50	5	53.70	53.60	-3	6,783	-0.04%
2021/08/31	4	53.20	10	53.80	53.80	-6	7,024	-0.09%
2021/08/30	0.1	52.50	10	52.90	52.90	-9.9	7,229	-0.14%
2021/08/25	7	52.30	7	52.30	52.30	0	7,451	0.00%
2021/08/20	5	50.50	0	0.00	50.80	5	7,601	0.07%
2021/08/19	18.1	51.22	0	0.00	51.00	18.1	7,743	0.23%
2021/08/17	22	51.61	3	52.20	52.00	19	7,773	0.24%
2021/08/16	0	0.00	0.4	52.60	52.60	-0.4	7,721	0.00%
2021/08/13	0.2	54.00	2	54.10	53.90	-1.8	7,703	-0.02%
2021/08/11	1.1	52.73	0	0.00	52.70	1.1	7,684	0.01%
2021/08/10	10	52.60	0	0.00	52.60	10	7,742	0.13%
2021/08/09	1	53.60	0	0.00	53.60	1	7,800	0.01%
2021/08/05	2	53.50	2	53.70	53.70	0	7,899	0.00%
2021/08/04	2	53.70	2	53.70	53.70	0	8,012	0.00%
2021/08/03	2.2	53.36	2	54.00	54.10	0.2	8,045	0.00%
2021/08/02	1	52.90	0	0.00	54.00	1	8,001	0.01%
2021/07/30	0	0.00	2	53.00	53.00	-2	7,962	-0.03%
2021/07/29	5	52.70	0	0.00	52.70	5	7,943	0.06%
2021/07/28	5	51.90	0.1	52.50	52.40	4.9	7,956	0.06%
2021/07/27	10	52.30	0	0.00	52.70	10	8,048	0.12%
2021/07/26	5	52.40	0	0.00	52.60	5	8,056	0.06%
2021/07/22	0	0.00	70	52.30	52.20	-70	7,989	-0.88%
2021/07/20	200	52.10	0	0.00	52.00	200	7,944	2.52%	大買/鉅額交易
2021/07/19	5.2	52.01	1	52.50	52.30	4.2	7,938	0.05%
2021/07/16	0	0.00	2	52.10	52.50	-2	7,997	-0.03%
2021/07/15	100	52.10	0	0.00	52.10	100	7,955	1.26%
2021/07/14	170	52.22	0	0.00	52.20	170	7,933	2.14%	大買/鉅額交易
2021/07/13	5	52.00	2	52.00	52.20	3	7,917	0.04%
2021/07/12	100.1	52.49	0	0.00	52.50	100.1	7,884	1.27%
2021/07/09	0	0.00	0.8	52.31	52.60	-0.8	7,855	-0.01%
2021/07/06	1	52.10	1	52.20	52.00	0	7,682	0.00%
2021/07/05	0	0.00	0.1	51.70	51.50	-0.1	7,582	0.00%
2021/07/02	0.1	50.80	1	50.90	50.80	-0.9	7,471	-0.01%
2021/07/01	1	50.50	0	0.00	50.50	1	7,359	0.01%
2021/06/29	6	50.58	0	0.00	50.60	6	7,241	0.08%
2021/06/28	7	50.83	2	50.80	51.00	5	7,199	0.07%
2021/06/25	6	51.27	13.9	51.82	51.30	-7.9	7,177	-0.11%
2021/06/24	63.1	51.83	0	0.00	51.60	63.1	7,073	0.89%
2021/06/23	88	50.20	3	50.30	50.40	85	6,744	1.26%
2021/06/22	11	49.82	7	50.13	49.80	4	6,466	0.06%
2021/06/21	6.1	49.86	0.5	50.90	49.85	5.6	6,167	0.09%
2021/06/18	9	52.07	0	0.00	51.50	9	5,852	0.15%
2021/06/17	3	52.70	1	53.00	53.00	2	5,585	0.04%
2021/06/16	1	53.10	0	0.00	53.10	1	5,663	0.02%
2021/06/15	10.1	52.71	1	52.50	52.60	9.1	5,599	0.16%
2021/06/11	0.1	54.10	0	0.00	53.70	0.1	5,597	0.00%
2021/06/09	0.1	54.20	0	0.00	54.10	0.1	5,660	0.00%
2021/06/08	3	54.60	0	0.00	54.60	3	5,602	0.05%
2021/06/07	592	58.97	1	58.90	59.50	591	5,350	11.05%	大買/鉅額交易
2021/06/04	40	59.40	3	59.50	59.70	37	5,122	0.72%
2021/06/03	76	60.05	2	62.00	60.10	74	5,052	1.46%
2021/06/01	1	61.20	3	61.40	61.60	-2	4,901	-0.04%
2021/05/31	81	59.47	2	59.80	59.80	79	4,844	1.63%
2021/05/28	0.2	58.70	2	58.90	58.70	-1.8	4,828	-0.04%
2021/05/27	2	58.60	0	0.00	58.10	2	4,846	0.04%
2021/05/26	2	58.90	3	59.10	59.60	-1	4,779	-0.02%
2021/05/24	3	58.80	0	0.00	58.80	3	4,790	0.06%
2021/05/20	72.2	57.47	2	58.40	57.30	70.2	4,803	1.46%
2021/05/19	1	58.11	2.1	58.83	58.10	-1.1	4,745	-0.02%
2021/05/18	2	57.85	3	57.83	58.20	-1	4,685	-0.02%
2021/05/17	51	56.21	0	0.00	56.00	51	4,605	1.11%
2021/05/14	83	56.87	1	56.90	56.70	82	4,521	1.81%
2021/05/13	0.2	56.25	4	56.25	56.20	-3.8	4,445	-0.09%
2021/05/12	2	56.90	0.4	56.10	56.30	1.6	4,346	0.04%
2021/05/11	0	0.00	3	56.37	56.10	-3	4,210	-0.07%
2021/05/10	0	0.00	1	57.00	57.00	-1	4,155	-0.02%
2021/05/07	0	0.00	5	56.20	56.10	-5	4,207	-0.12%
2021/05/06	35	55.00	0	0.00	54.60	35	4,208	0.83%
2021/05/04	3	56.30	2	56.80	55.10	1	4,169	0.02%
2021/04/22	1	57.00	0	0.00	56.30	1	4,039	0.02%
2021/04/21	0	0.00	1	57.00	57.20	-1	3,974	-0.03%
2021/04/20	1	57.20	0	0.00	56.80	1	3,953	0.03%
2021/04/16	0	0.00	1	55.50	55.60	-1	3,932	-0.03%
2021/04/15	0	0.00	4	54.85	54.60	-4	3,946	-0.10%
2021/04/13	0	0.00	1	55.50	55.30	-1	3,980	-0.03%
2021/04/09	0	0.00	1	55.00	55.00	-1	3,990	-0.03%
2021/04/08	20	55.35	0	0.00	55.30	20	3,974	0.50%
2021/04/06	20	55.15	0	0.00	55.00	20	3,961	0.50%
2021/04/01	21	54.79	0	0.00	54.70	21	3,974	0.53%
2021/03/31	1	54.50	1	55.00	54.50	0	3,951	0.00%
2021/03/30	0	0.00	1	55.10	55.20	-1	3,997	-0.03%
2021/03/26	81	53.85	0	0.00	53.70	81	4,071	1.99%
2021/03/23	1.5	53.47	0	0.00	53.70	1.5	4,246	0.04%
2021/03/19	3.5	54.02	0	0.00	54.10	3.5	4,272	0.08%
2021/03/18	1	55.00	1	55.29	54.90	0	4,158	0.00%
2021/03/17	0.2	55.00	1	55.10	54.90	-0.8	4,085	-0.02%
2021/03/16	1	53.90	11	54.23	53.80	-10	4,021	-0.25%
2021/03/15	0	0.00	3	54.80	54.80	-3	3,899	-0.08%
2021/03/10	2	49.08	0	0.00	49.10	2	3,979	0.05%
2021/03/09	1	49.45	0	0.00	49.15	1	4,003	0.02%
2021/03/08	2	48.75	0	48.65	48.70	2	4,016	0.05%
2021/03/04	60	49.15	0	0.00	49.10	60	4,165	1.44%
2021/03/03	1	49.40	2	49.05	49.35	-1	4,175	-0.02%
2021/02/22	0	0.00	2	48.05	47.85	-2	4,047	-0.05%
2021/02/19	45	47.40	2	47.45	47.60	43	4,040	1.06%
2021/02/18	40	47.15	2	47.35	47.10	38	4,072	0.93%
2021/02/05	0	0.00	1	46.80	46.80	-1	4,189	-0.02%
2021/02/01	0	0.00	1	45.40	45.85	-1	4,271	-0.02%
2021/01/29	3	45.72	0	0.00	45.20	3	4,264	0.07%
2021/01/20	1	45.85	0	0.00	46.15	1	4,187	0.02%
2021/01/13	0	0.00	1	47.40	47.20	-1	4,227	-0.02%
2021/01/11	1	47.25	0	0.00	47.55	1	4,216	0.02%
2021/01/07	0	0.00	4.1	47.54	47.25	-4.1	4,196	-0.10%
2021/01/06	0	0.00	2	47.15	47.35	-2	4,182	-0.05%
2021/01/05	2	47.50	0	0.00	47.70	2	4,210	0.05%
2021/01/04	0	0.00	0.1	46.90	47.00	-0.1	4,193	0.00%
2020/12/28	2	47.15	0	0.00	47.05	2	4,232	0.05%
2020/12/25	1	47.10	1	47.00	46.70	0	4,218	0.00%
2020/12/24	1	46.35	5	46.95	47.00	-4	4,218	-0.09%
2020/12/23	11	46.53	6	46.39	46.60	5	4,103	0.12%
2020/12/22	2	45.10	3	45.55	45.10	-1	4,015	-0.02%
2020/12/21	1	45.33	10	45.00	45.20	-9	3,985	-0.23%
2020/12/18	10	44.85	0	0.00	44.85	10	3,902	0.26%
2020/12/16	0	0.00	4	45.80	45.80	-4	3,804	-0.11%
2020/12/15	0	0.00	1	44.60	44.40	-1	3,737	-0.03%
2020/12/14	0.3	44.90	0	0.00	45.00	0.3	3,710	0.01%
2020/12/11	3	44.93	0.3	45.15	45.15	2.7	3,698	0.07%
2020/12/10	0.3	45.14	0.1	45.20	45.30	0.2	3,715	0.01%
2020/12/09	0	0.00	2	45.50	45.35	-2	3,672	-0.05%
2020/12/08	2	45.05	4	45.20	45.20	-2	3,633	-0.06%
2020/12/07	0	44.55	1	45.00	44.95	-1	3,588	-0.03%
2020/12/04	4	44.60	0	0.00	44.55	4	3,584	0.11%
2020/12/03	1	45.05	0	0.00	44.50	1	3,545	0.03%
2020/11/27	0	0.00	5	44.60	44.95	-5	3,372	-0.15%
2020/11/26	0	0.00	6	43.90	44.10	-6	3,345	-0.18%
2020/11/25	1	43.75	6	43.85	43.50	-5	3,381	-0.15%
2020/11/24	0	0.00	16	43.80	43.50	-16	3,353	-0.48%
2020/11/20	0	0.00	110	43.35	43.30	-110	3,290	-3.34%	大賣/鉅額交易
2020/11/18	0	0.00	8	43.75	43.70	-8	3,291	-0.24%
2020/11/16	0	0.00	34	43.76	43.50	-34	3,392	-1.00%
2020/11/13	142	42.46	2	42.50	42.35	140	3,380	4.14%	大買/鉅額交易
2020/11/12	28	43.01	0	0.00	42.90	28	3,324	0.84%
2020/11/09	1	42.95	0	0.00	42.90	1	3,391	0.03%
2020/11/06	0	0.00	12	42.95	43.05	-12	3,470	-0.35%
2020/11/05	0	0.00	4	42.75	42.65	-4	3,612	-0.11%
2020/11/04	8	42.08	0	0.00	42.05	8	3,619	0.22%
2020/11/03	0	0.00	4	42.95	42.70	-4	3,616	-0.11%
2020/11/02	1	42.50	1	42.70	42.50	0	3,619	0.00%
2020/10/28	0	0.00	1	42.60	42.50	-1	3,660	-0.03%
2020/10/27	0	0.00	8	42.45	42.20	-8	3,637	-0.22%
2020/10/26	126	41.60	0	0.00	41.60	126	3,638	3.46%	大買/鉅額交易
2020/10/22	0	0.00	1	42.40	42.65	-1	3,731	-0.03%
2020/10/21	1	42.55	4	42.75	42.05	-3	3,688	-0.08%
2020/10/15	4	41.45	0	0.00	41.85	4	3,838	0.10%
2020/10/13	0	0.00	35	41.50	42.30	-35	4,045	-0.87%
2020/10/05	2	40.18	0	0.00	40.15	2	4,298	0.05%
2020/09/24	1	40.30	0	0.00	40.15	1	4,559	0.02%
2020/09/22	0	0.00	0.5	41.25	41.10	-0.5	4,630	-0.01%
2020/09/21	0	0.00	1	41.90	41.65	-1	4,661	-0.02%
2020/09/17	0	0.00	16	42.30	42.35	-16	4,821	-0.33%
2020/09/10	2	42.78	0	0.00	42.75	2	5,371	0.04%
2020/09/09	1	42.80	1	43.05	42.90	0	5,659	0.00%
2020/09/07	0	0.00	0.1	43.10	42.90	-0.1	5,881	0.00%
2020/09/03	1	43.35	0	0.00	43.05	1	6,100	0.02%
2020/09/01	0	0.00	20	43.90	43.70	-20	6,218	-0.32%
2020/08/28	0	0.00	2	44.00	44.25	-2	6,237	-0.03%
2020/08/24	0.2	44.90	0	0.00	45.05	0.2	6,480	0.00%
2020/08/21	3	43.97	0	0.00	43.80	3	6,522	0.05%
2020/08/14	1	45.35	0	0.00	45.55	1	6,447	0.02%
2020/08/13	1	45.80	5	46.00	46.00	-4	6,520	-0.06%
2020/08/10	30	43.20	0	0.00	42.80	30	6,529	0.46%
2020/08/03	0	0.00	1	42.80	42.50	-1	6,746	-0.01%
2020/07/31	0	0.00	1	43.85	43.80	-1	6,707	-0.01%
2020/07/29	1	43.95	0	0.00	43.55	1	6,705	0.01%
2020/07/28	0	0.00	1	44.10	44.05	-1	6,708	-0.01%
2020/07/24	0	0.00	19	43.06	43.50	-19	6,672	-0.28%
2020/07/23	0	0.00	1	43.80	44.00	-1	6,655	-0.02%
2020/07/21	7	44.21	2	43.85	43.85	5	6,621	0.08%
2020/07/20	14	42.87	1	43.45	44.15	13	6,516	0.20%
2020/07/16	0	0.00	1	43.05	42.65	-1	6,335	-0.02%
2020/07/14	0	0.00	9	42.71	42.80	-9	6,253	-0.14%
2020/07/10	1	42.70	0	0.00	42.70	1	6,203	0.02%
2020/07/09	0	0.00	14	42.89	42.70	-14	6,161	-0.23%
2020/07/08	0	0.00	203	42.25	42.50	-203	6,109	-3.32%	大賣/鉅額交易
2020/07/07	1	42.20	0	0.00	42.25	1	6,045	0.02%
2020/07/06	2	41.55	0	0.00	41.90	2	5,939	0.03%
2020/07/03	11	41.62	0	0.00	41.45	11	5,898	0.19%
2020/07/02	32	41.60	1	41.65	42.05	31	5,873	0.53%
2020/07/01	0	0.00	5	42.15	41.85	-5	5,811	-0.09%
2020/06/29	2	40.80	2	41.20	41.20	0	5,730	0.00%
2020/06/24	86	41.46	0	0.00	41.30	86	5,657	1.52%
2020/06/23	1	40.80	0	0.00	41.00	1	5,598	0.02%
2020/06/22	10	40.65	21	40.86	40.85	-11	5,554	-0.20%
2020/06/19	20	41.12	21	41.53	40.80	-1	5,528	-0.02%
2020/06/18	49	41.22	2	41.78	41.20	47	5,443	0.86%
2020/06/17	2	41.85	1	42.30	41.85	1	5,429	0.02%
2020/06/16	74	42.08	10	42.75	42.00	64	5,398	1.19%
2020/06/11	1	45.90	2	46.30	46.10	-1	5,257	-0.02%
2020/06/10	3	45.90	1	46.00	46.00	2	5,220	0.04%
2020/06/08	1	45.25	5	45.55	45.75	-4	5,320	-0.08%
2020/06/05	5	45.50	3	45.30	45.25	2	5,278	0.04%
2020/06/04	4	45.31	0.2	45.30	45.50	3.9	5,321	0.07%
2020/06/03	2	46.60	0	0.00	45.75	2	5,335	0.04%
2020/06/02	1	45.50	4	45.54	45.55	-3	5,291	-0.06%
2020/06/01	4	45.01	14	45.55	45.05	-10	5,274	-0.19%
2020/05/29	3	44.32	5.1	44.70	44.40	-2.1	5,252	-0.04%
2020/05/28	0	0.00	1	45.10	44.75	-1	5,169	-0.02%
2020/05/27	0	0.00	5.1	44.95	44.85	-5.1	5,144	-0.10%
2020/05/26	0	0.00	1	44.95	44.50	-1	5,178	-0.02%
2020/05/25	8	44.56	6	44.31	44.45	2	5,159	0.04%
2020/05/22	4	44.34	0	0.00	44.70	4	5,172	0.08%
2020/05/21	2	44.70	7	44.89	44.95	-5	5,156	-0.10%
2020/05/20	0	0.00	6	43.90	44.10	-6	5,096	-0.12%
2020/05/18	0	0.00	10	42.73	42.60	-10	4,881	-0.20%
2020/05/15	1	42.45	7	42.44	42.40	-6	4,796	-0.13%
2020/05/14	1	40.75	0	0.00	41.40	1	4,657	0.02%
2020/05/13	1	40.95	7	40.71	41.00	-6	4,542	-0.13%
2020/05/11	0	0.00	1	40.00	39.90	-1	4,423	-0.02%
2020/05/07	0	0.00	2	39.25	39.15	-2	4,426	-0.05%
2020/05/06	2	38.65	2	38.90	38.95	0	4,446	0.00%
2020/04/30	54	39.89	0	0.00	39.90	54	4,486	1.20%
2020/04/27	0	0.00	2	39.20	39.05	-2	4,656	-0.04%
2020/04/24	2	38.45	0	0.00	38.05	2	4,641	0.04%
2020/04/22	117	37.92	0	0.00	38.15	117	4,657	2.51%	大買/鉅額交易
2020/04/21	100	37.83	0	0.00	37.80	100	4,681	2.14%
2020/03/26	70	36.28	0	0.00	37.00	70	4,704	1.49%
2020/03/24	50	34.65	0	0.00	34.35	50	4,724	1.06%
2020/03/20	101	33.99	1	34.25	33.75	100	4,624	2.16%	大買/
2020/03/16	60	34.63	0	0.00	34.30	60	4,185	1.43%
2020/03/13	1	33.10	147	33.65	33.75	-146	4,087	-3.57%	大賣/鉅額交易
2020/03/11	100	36.85	1	36.80	36.70	99	3,834	2.58%
2020/03/10	2	36.65	1	36.85	36.70	1	3,798	0.03%
2020/03/09	1	36.95	1	37.10	36.90	0	3,733	0.00%
2020/03/05	50	37.50	0	0.00	37.75	50	3,644	1.37%
2020/03/04	0	0.00	1	37.40	37.20	-1	3,628	-0.03%
2020/03/02	1	37.10	0	0.00	36.80	1	3,549	0.03%
2020/02/25	5	37.75	0	0.00	37.60	5	3,507	0.14%
2020/02/24	10	37.90	10	37.90	37.90	0	3,489	0.00%
2020/02/20	50	38.10	0	0.00	38.25	50	3,488	1.43%
2020/02/19	60	37.90	0	0.00	38.10	60	3,489	1.72%
2020/02/10	0	0.00	1	37.70	37.75	-1	3,666	-0.03%
2020/02/07	50	38.22	0	0.00	38.00	50	3,685	1.36%
2020/02/05	1	37.45	0	0.00	37.70	1	3,651	0.03%
2020/02/04	120	37.26	2	37.25	37.30	118	3,619	3.26%	大買/鉅額交易
2020/02/03	1	37.00	0	0.00	37.20	1	3,614	0.03%
2020/01/31	140	37.39	1	37.35	37.50	139	3,587	3.87%	大買/鉅額交易
2020/01/30	1	37.15	0	0.00	37.00	1	3,552	0.03%
2020/01/20	6	38.82	2	38.90	38.80	4	3,366	0.12%
2020/01/15	0	0.00	6	38.51	38.25	-6	3,359	-0.18%
2019/12/30	0	0.00	1	37.50	37.50	-1	3,312	-0.03%
2019/12/26	2	37.60	0	0.00	37.60	2	3,287	0.06%
2019/12/23	0	0.00	1	37.70	37.70	-1	3,280	-0.03%
2019/12/18	200	37.77	0	0.00	38.15	200	3,141	6.37%	大買/鉅額交易
2019/12/17	0	0.00	3	37.35	37.60	-3	3,163	-0.09%
2019/12/03	0	0.00	750	36.90	36.90	-750	3,382	-22.17%	大賣/鉅額交易
2019/11/29	1	37.00	0	0.00	36.85	1	3,411	0.03%
2019/11/20	250	37.25	0	0.00	37.15	250	3,435	7.28%	大買/鉅額交易
2019/11/18	500	37.63	0	0.00	37.55	500	3,495	14.31%	大買/鉅額交易
2019/11/14	0	0.00	1	37.40	37.30	-1	3,498	-0.03%
2019/11/12	0	0.00	2	37.28	37.45	-2	3,400	-0.06%
2019/11/11	1	36.40	2	36.53	36.50	-1	3,309	-0.03%
2019/11/08	1	36.35	0	0.00	36.50	1	3,285	0.03%
2019/11/06	0	0.00	1	36.55	36.70	-1	3,326	-0.03%
2019/11/05	1	36.45	0	0.00	36.30	1	3,314	0.03%
2019/11/01	1	36.40	0	0.00	36.45	1	3,299	0.03%
2019/10/31	0	0.00	1	36.65	36.35	-1	3,338	-0.03%
2019/10/30	2	36.40	0	0.00	36.50	2	3,318	0.06%
2019/10/29	1	36.40	0	0.00	36.10	1	3,307	0.03%
2019/10/25	0	0.00	1	36.75	36.80	-1	3,271	-0.03%
2019/10/24	1	36.40	1	36.55	36.60	0	3,262	0.00%
2019/10/23	1	36.55	1	36.70	36.50	0	3,270	0.00%
2019/10/22	1	36.35	0	0.00	36.35	1	3,230	0.03%
2019/10/21	1	36.10	2	36.23	36.15	-1	3,197	-0.03%
2019/10/18	4	35.99	2	36.15	35.95	2	3,153	0.06%
2019/10/17	5	36.00	0	0.00	35.95	5	3,088	0.16%
2019/10/14	3	36.13	1	36.70	35.90	2	3,031	0.07%
2019/10/09	6	36.48	0	0.00	36.20	6	2,966	0.20%
2019/10/04	0	0.00	1	36.80	36.80	-1	2,895	-0.03%
2019/09/24	2	36.50	2	36.65	37.00	0	2,735	0.00%
2019/09/20	2	36.80	1	37.05	36.80	1	2,687	0.04%
2019/09/16	0	0.00	16	36.88	36.90	-16	2,625	-0.61%
2019/09/12	1	36.40	0	0.00	36.45	1	2,640	0.04%
2019/09/09	1	36.35	2	36.63	36.60	-1	2,548	-0.04%
2019/09/06	2	36.70	1	36.75	36.50	1	2,513	0.04%
2019/09/05	3	36.48	2	36.68	36.80	1	2,470	0.04%
2019/09/02	1	36.65	0	0.00	36.65	1	2,391	0.04%
2019/08/29	1	36.15	1	36.35	36.60	0	2,377	0.00%
2019/08/27	1	36.05	1	36.50	36.50	0	2,367	0.00%
2019/08/23	1	36.60	0	0.00	36.60	1	2,278	0.04%
2019/08/22	0	0.00	10	38.55	38.65	-10	2,224	-0.45%
2019/08/16	0	0.00	1	38.05	38.20	-1	2,250	-0.04%
2019/08/12	1	37.80	1	37.95	37.55	0	2,269	0.00%
2019/08/07	50	37.07	0	0.00	37.10	50	2,276	2.20%
2019/08/06	1	37.00	0	0.00	37.20	1	2,306	0.04%
2019/08/02	1	37.75	0	0.00	37.85	1	2,327	0.04%
2019/08/01	0	0.00	1	38.20	38.15	-1	2,365	-0.04%
2019/07/30	1	38.35	1	38.50	38.35	0	2,366	0.00%
2019/07/25	1	38.30	0	0.00	38.30	1	2,409	0.04%
2019/07/24	2	38.58	1	38.75	38.30	1	2,411	0.04%
2019/07/10	2	39.00	0	0.00	39.20	2	2,704	0.07%
2019/07/02	1	38.75	0	0.00	38.90	1	2,976	0.03%
2019/07/01	1	38.90	0	0.00	38.90	1	3,019	0.03%
2019/06/26	0	0.00	1	38.90	38.90	-1	3,139	-0.03%
2019/06/20	0	0.00	10	39.08	38.60	-10	3,100	-0.32%
2019/06/18	1	38.15	0	0.00	38.15	1	3,048	0.03%
2019/06/04	1	37.70	190	37.54	38.10	-189	3,217	-5.87%	大賣/鉅額交易
2019/05/30	60	38.38	0	0.00	38.00	60	3,227	1.86%
2019/05/28	30	38.15	0	0.00	37.95	30	3,256	0.92%
2019/05/22	10	37.70	0	0.00	37.70	10	3,145	0.32%
2019/05/16	0	0.00	1	36.75	36.55	-1	3,101	-0.03%
2019/05/15	4	36.63	2	36.83	36.60	2	3,080	0.06%
2019/05/14	1	36.55	0	0.00	36.60	1	3,078	0.03%
2019/05/10	0	0.00	1	37.35	37.40	-1	2,998	-0.03%
2019/05/09	11	37.28	100.3	37.15	37.15	-89.3	2,983	-2.99%
2019/05/08	10	37.90	0	0.00	38.15	10	2,909	0.34%
2019/05/06	0	0.00	0.2	38.15	38.15	-0.2	2,901	-0.01%
2019/05/02	20	38.45	1	38.60	38.65	19	2,869	0.66%
2019/04/30	1.5	38.30	1	38.35	38.50	0.5	2,908	0.02%
2019/04/29	10	37.80	0	0.00	38.00	10	2,900	0.34%
2019/04/25	61	37.90	0	0.00	38.00	61	2,922	2.09%
2019/04/24	1	38.00	1	38.15	38.50	0	2,878	0.00%
2019/04/18	30	38.35	1	38.15	38.00	29	2,845	1.02%
2019/04/17	0	0.00	3.2	39.08	38.65	-3.2	2,837	-0.11%
2019/04/15	300	37.92	0	0.00	37.60	300	2,720	11.03%	大買/鉅額交易
2019/04/11	6	37.73	0	0.00	37.80	6	2,655	0.23%
2019/04/09	40	37.60	0	0.00	37.55	40	2,602	1.54%
2019/04/08	0	0.00	2	37.20	37.20	-2	2,571	-0.08%
2019/04/03	1	37.15	0	0.00	37.00	1	2,552	0.04%
2019/04/02	1	37.00	0	0.00	37.05	1	2,568	0.04%
2019/03/29	0	0.00	1	36.90	37.00	-1	2,517	-0.04%
2019/03/28	1	36.75	0	0.00	36.65	1	2,584	0.04%
2019/03/26	1	37.05	0	0.00	37.00	1	2,670	0.04%
2019/03/25	1	37.05	1	37.15	37.15	0	2,786	0.00%
2019/03/22	1	37.30	0	0.00	37.20	1	2,791	0.04%
2019/03/19	1	36.90	1	37.05	37.05	0	2,802	0.00%
2019/03/18	2	36.95	1	37.10	37.05	1	2,843	0.04%
2019/03/15	1	36.85	1	36.95	37.20	0	2,864	0.00%
2019/03/14	1	36.70	0	0.00	36.65	1	2,809	0.04%
2019/03/12	0	0.00	1	37.05	37.00	-1	2,905	-0.03%
2019/03/11	0	0.00	1	36.65	36.65	-1	3,001	-0.03%
2019/03/08	1	36.45	0	0.00	36.40	1	3,100	0.03%
2019/03/04	1	37.05	0	0.00	37.00	1	3,695	0.03%
2019/02/25	0	0.00	1	37.35	37.55	-1	3,723	-0.03%
2019/02/21	1	37.15	0	0.00	37.10	1	3,781	0.03%
2019/02/20	0	0.00	2	37.40	37.45	-2	3,800	-0.05%
2019/02/19	1.4	37.08	1	37.20	37.05	0.4	3,861	0.01%
2019/02/18	1	37.05	0	0.00	37.05	1	4,003	0.02%
2019/02/12	1	37.90	0	0.00	38.10	1	4,094	0.02%
2019/01/28	1	37.75	0	0.00	37.80	1	4,102	0.02%
2019/01/22	1	37.05	1	37.20	37.10	0	4,233	0.00%
2019/01/21	0	0.00	4	38.05	37.90	-4	4,236	-0.09%
2019/01/18	60	37.43	0	0.00	38.00	60	4,266	1.41%
2019/01/14	30	36.85	0	0.00	37.15	30	4,428	0.68%
2019/01/11	20	36.85	0	0.00	36.90	20	4,623	0.43%
2019/01/09	0.4	36.75	1	36.75	36.75	-0.6	4,659	-0.01%
2019/01/08	1	36.05	0	0.00	35.90	1	4,671	0.02%
2019/01/04	1	35.45	1	35.55	35.70	0	4,802	0.00%
2019/01/03	0	0.00	1	36.05	35.65	-1	4,964	-0.02%
2019/01/02	1	36.05	0	0.00	35.55	1	4,988	0.02%
2018/12/28	0	0.00	6	36.40	36.40	-6	5,006	-0.12%
2018/12/27	3	36.23	3	36.43	36.15	0	5,041	0.00%
2018/12/26	1	36.30	0	0.00	35.95	1	5,114	0.02%
2018/12/25	0	0.00	1	36.80	36.80	-1	5,114	-0.02%
2018/12/24	2	36.18	2	36.03	36.85	0	5,123	0.00%
2018/12/22	0	0.00	1	35.75	35.75	-1	5,096	-0.02%
2018/12/19	0	0.00	1	35.00	35.35	-1	5,047	-0.02%
2018/12/05	4	36.95	0	0.00	36.90	4	4,739	0.08%
2018/12/04	0	0.00	10	37.45	37.55	-10	4,691	-0.21%
2018/12/03	1	37.50	0	0.00	37.65	1	4,612	0.02%
2018/11/29	10	36.39	0	0.00	35.80	10	4,291	0.23%
2018/11/23	1	33.35	1	33.45	33.45	0	3,860	0.00%
2018/11/22	0	0.00	1	33.65	33.45	-1	3,848	-0.03%
2018/11/21	1	33.45	1	33.75	33.45	0	3,842	0.00%
2018/11/20	1	33.50	0	0.00	33.35	1	3,815	0.03%
2018/11/19	10	33.80	1	33.65	33.75	9	3,765	0.24%
2018/11/16	2	33.35	2	33.50	33.35	0	3,735	0.00%
2018/11/15	1	33.20	1	33.35	33.55	0	3,695	0.00%
2018/11/13	102	33.73	0	0.00	33.80	102	3,605	2.83%	大買/鉅額交易
2018/11/12	60	34.05	0	0.00	34.00	60	3,558	1.69%
2018/11/09	1	33.90	1	34.10	34.00	0	3,593	0.00%
2018/11/07	10	34.35	0	0.00	34.30	10	3,709	0.27%
2018/11/06	1	34.05	1	34.15	34.05	0	3,754	0.00%
2018/11/05	1	34.05	1	34.15	34.25	0	3,784	0.00%
2018/11/02	2	34.05	2	34.25	34.20	0	3,807	0.00%
2018/11/01	0	0.00	15	33.93	34.10	-15	3,847	-0.39%
2018/10/31	40	33.20	2.1	33.31	33.30	37.9	3,840	0.99%
2018/10/29	41	33.18	1	32.75	32.75	40	3,758	1.06%
2018/10/26	0	0.00	1	32.95	32.95	-1	3,727	-0.03%
2018/10/25	10	32.88	0	0.00	32.60	10	3,712	0.27%
2018/10/23	1	34.10	1	34.25	34.20	0	3,639	0.00%
2018/10/22	1	34.35	1	34.50	34.40	0	3,631	0.00%
2018/10/17	55	34.32	0	0.00	34.10	55	3,458	1.59%
2018/10/16	90.2	34.05	5	34.30	33.90	85.2	3,452	2.47%
2018/10/15	2	33.90	1	33.95	33.90	1	3,430	0.03%
2018/10/12	189	33.93	0	0.00	34.00	189	3,394	5.57%	大買/鉅額交易
2018/10/11	48	34.16	0	0.00	34.00	48	3,337	1.44%
2018/10/08	1	36.65	0	0.00	36.70	1	3,154	0.03%
2018/10/05	50	36.90	9	36.98	36.90	41	3,159	1.30%
2018/10/04	8	36.79	0	0.00	36.85	8	3,164	0.25%
2018/10/03	0	0.00	1	38.05	38.05	-1	3,122	-0.03%
2018/10/02	4	37.75	0	0.00	37.75	4	3,166	0.13%
2018/09/28	115	39.06	0	0.00	38.95	115	3,251	3.54%	大買/鉅額交易
2018/09/19	0	0.00	20	39.15	39.15	-20	3,336	-0.60%
2018/09/18	5	38.98	0	0.00	39.00	5	3,357	0.15%
2018/09/17	15	38.97	5	39.05	39.05	10	3,390	0.29%
2018/09/10	1	38.85	1	39.00	39.00	0	3,509	0.00%
2018/09/07	5	39.40	2	39.93	39.35	3	3,615	0.08%
2018/09/06	2	39.38	1	39.60	39.30	1	3,656	0.03%
2018/09/04	1	40.65	0	0.00	40.65	1	3,698	0.03%
2018/08/24	0	0.00	100	40.23	40.30	-100	3,943	-2.54%
2018/08/23	0	0.00	115	40.88	40.90	-115	4,043	-2.84%	大賣/鉅額交易
2018/08/22	10	40.80	140	40.89	40.80	-130	4,079	-3.19%	大賣/鉅額交易
2018/08/15	216	42.42	0	0.00	41.80	216	4,096	5.27%	大買/鉅額交易
2018/08/10	0	0.00	2	44.30	44.45	-2	4,129	-0.05%
2018/08/09	1	43.55	8	43.98	44.25	-7	4,254	-0.16%
2018/08/08	9	43.79	0	0.00	43.70	9	4,327	0.21%
2018/08/07	0	0.00	0.5	44.70	44.75	-0.5	4,352	-0.01%
2018/07/06	5	41.80	0	0.00	41.10	5	4,372	0.11%
2018/07/03	5	44.60	0	0.00	44.60	5	4,387	0.11%
2018/06/19	0	0.00	1	46.25	47.25	-1	4,638	-0.02%
2018/06/05	0	0.00	11	48.15	48.15	-11	5,036	-0.22%
2018/06/04	0	0.00	200	47.60	47.80	-200	4,974	-4.02%	大賣/鉅額交易
2018/06/01	5	47.05	0	0.00	47.10	5	4,955	0.10%
2018/05/24	1	47.20	0	0.00	47.70	1	4,906	0.02%
2018/05/17	0	0.00	13	47.42	47.00	-13	4,793	-0.27%
2018/05/16	0	0.00	10	45.95	46.00	-10	4,662	-0.21%
2018/05/15	0	0.00	2	44.70	45.25	-2	4,668	-0.04%
2018/05/11	4	43.95	2	43.30	43.30	2	4,696	0.04%
2018/05/08	0	0.00	5	43.00	43.15	-5	4,647	-0.11%
2018/04/27	0	0.00	0.2	41.80	41.80	-0.2	4,540	0.00%
2018/04/25	0	0.00	1	43.40	43.50	-1	4,501	-0.02%
2018/04/20	0	0.00	1	45.20	44.75	-1	4,477	-0.02%
2018/04/18	5	44.15	0	0.00	44.00	5	4,464	0.11%
2018/04/12	0	0.00	2.1	44.90	45.15	-2.1	4,518	-0.05%
2018/04/11	0	0.00	10	44.93	45.15	-10	4,543	-0.22%
2018/03/29	0	0.00	1	43.50	43.50	-1	4,409	-0.02%
2018/03/28	0	0.00	2	43.35	43.25	-2	4,381	-0.05%
2018/03/27	0	0.00	5.4	43.66	43.40	-5.4	4,319	-0.13%
2018/03/26	59	43.10	0	0.00	43.65	59	4,297	1.37%
2018/03/23	143	42.86	17	42.77	43.35	126	4,205	3.00%	大買/鉅額交易
2018/03/22	0	0.00	50	43.05	43.20	-50	4,084	-1.22%
2018/03/21	0	0.00	5	42.75	42.70	-5	3,937	-0.13%
2018/03/16	0	0.00	51	41.16	41.75	-51	3,793	-1.34%
2018/03/15	1	40.60	33	40.63	40.80	-32	3,573	-0.90%
2018/03/14	0	0.00	60	39.70	39.80	-60	3,514	-1.71%
2018/03/13	1	38.90	2	39.08	39.05	-1	3,464	-0.03%
2018/03/09	10	38.10	0	0.00	38.10	10	3,523	0.28%
2018/03/08	0	0.00	1	38.25	38.05	-1	3,558	-0.03%
2018/03/07	0	0.00	1	38.10	38.05	-1	3,568	-0.03%
2018/03/06	60	37.85	0	0.00	38.10	60	3,607	1.66%
2018/03/01	1	39.25	4	39.54	39.15	-3	3,903	-0.08%
2018/02/26	5	39.20	0	0.00	39.00	5	3,858	0.13%
2018/02/22	1	38.15	1	38.25	38.30	0	3,843	0.00%
2018/02/12	0	0.00	2	38.40	37.90	-2	3,867	-0.05%
2018/02/09	2	38.15	1	37.30	37.90	1	3,936	0.03%
2018/02/07	1	39.55	3	39.27	38.65	-2	3,983	-0.05%
2018/02/06	1	36.90	0	0.00	37.85	1	3,901	0.03%
2018/02/05	7	39.41	0	0.00	39.30	7	3,810	0.18%
2018/02/02	2	40.20	0	0.00	40.20	2	3,799	0.05%
2018/01/31	0	0.00	1	41.20	41.25	-1	3,844	-0.03%
2018/01/30	1	41.10	1	41.25	40.85	0	3,832	0.00%
2018/01/29	1	41.60	31	41.75	41.75	-30	3,819	-0.79%
2018/01/25	0	0.00	1	41.95	41.85	-1	3,831	-0.03%
2018/01/22	5	41.90	0	0.00	42.00	5	3,841	0.13%
2018/01/17	0	0.00	11.1	41.91	41.85	-11.1	3,834	-0.29%
2018/01/16	0	0.00	0.1	41.55	41.65	-0.1	3,862	0.00%
2018/01/15	0	0.00	0.1	41.60	41.80	-0.1	3,967	0.00%
2018/01/10	0	0.00	0.1	41.50	41.60	-0.1	4,079	0.00%
2018/01/08	2	42.25	0	0.00	42.10	2	4,127	0.05%
2018/01/05	0	0.00	4	42.25	42.25	-4	4,136	-0.10%
2018/01/04	0	0.00	2	42.20	41.80	-2	4,169	-0.05%
2018/01/03	0	0.00	1	41.70	41.70	-1	4,145	-0.02%