大成 (1210)-華南永昌-東昇券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▲0.1
漲幅
+0.18%
成交量
925張
產業
上市食品類股
1122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

大成 (1210)籌碼相關－華南永昌-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	0	56.80	0	0.00	56.90	0	1,820	0.00%
2024/06/12	0	57.00	0	0.00	56.90	0	2,032	0.00%
2024/06/07	0	0.00	3.2	57.10	57.10	-3.2	2,099	-0.15%
2024/06/06	0	57.20	0	0.00	57.20	0	2,116	0.00%
2024/06/03	1	56.80	0	0.00	56.70	1	2,145	0.05%
2024/05/31	0	0.00	0.1	57.00	57.30	-0.1	2,159	0.00%
2024/05/29	1	56.30	1	56.30	56.70	0	2,221	0.00%
2024/05/28	4.2	56.60	0	0.00	56.30	4.2	2,204	0.19%
2024/05/27	2	56.80	0	0.00	56.80	2	2,181	0.09%
2024/05/23	2	57.40	0	0.00	57.20	2	2,195	0.09%
2024/05/22	1	57.90	0	0.00	58.00	1	2,201	0.05%
2024/05/20	0	0.00	3	58.77	58.40	-3	2,229	-0.13%
2024/05/17	0	0.00	0	58.01	58.10	0	2,214	0.00%
2024/05/15	0	0.00	0	58.16	58.20	0	2,222	0.00%
2024/05/14	1	58.00	0	58.35	58.10	1	2,244	0.04%
2024/05/13	0	0.00	0	58.17	58.10	0	2,247	0.00%
2024/05/10	5	58.40	0	58.06	57.60	5	2,230	0.22%
2024/05/09	0	0.00	0	58.20	58.10	0	2,222	0.00%
2024/05/07	2.2	57.54	0	0.00	57.50	2.2	2,202	0.10%
2024/04/22	0	0.00	2	56.40	56.40	-2	2,093	-0.10%
2024/04/19	0	55.10	0	0.00	55.50	0	2,041	0.00%
2024/04/17	0	0.00	1	56.10	55.60	-1	1,957	-0.05%
2024/04/16	2	56.10	0.2	55.20	55.20	1.8	1,952	0.09%
2024/04/12	0	57.40	0	0.00	57.20	0	1,881	0.00%
2024/04/11	0	57.55	0	0.00	57.40	0	1,887	0.00%
2024/04/09	0	58.00	0	0.00	58.00	0	1,899	0.00%
2024/04/08	0	57.80	0	0.00	58.00	0	1,904	0.00%
2024/04/03	0	57.70	0	0.00	57.60	0	1,944	0.00%
2024/04/02	0	0.00	0.6	57.80	57.80	-0.6	1,933	-0.03%
2024/03/29	0	57.70	0	0.00	57.70	0	1,933	0.00%
2024/03/28	0	57.90	0	0.00	57.70	0	1,946	0.00%
2024/03/27	0	57.80	0	0.00	57.80	0	2,001	0.00%
2024/03/26	0	57.80	0	0.00	57.40	0	2,064	0.00%
2024/03/25	0	0.00	0.7	57.80	57.70	-0.7	2,116	-0.03%
2024/03/22	3	57.70	0	0.00	57.60	3	2,179	0.14%
2024/03/20	0	0.00	2.1	58.20	58.20	-2.1	2,225	-0.09%
2024/03/19	0	0.00	2	57.70	57.20	-2	2,207	-0.09%
2024/03/18	3.3	56.43	0.3	57.20	57.10	3	2,213	0.13%
2024/03/15	6.5	57.14	0.2	57.45	56.80	6.3	2,172	0.29%
2024/03/14	0	0.00	2.1	60.80	60.50	-2.1	1,957	-0.10%
2024/03/13	2	60.20	4.1	60.11	60.10	-2.1	1,902	-0.11%
2024/03/12	1	60.20	4	59.80	60.10	-3	1,898	-0.16%
2024/03/11	4	59.63	1	60.10	59.60	3	1,910	0.16%
2024/03/08	0	0.00	2	59.30	59.40	-2	1,923	-0.10%
2024/03/06	0.5	60.10	0	0.00	60.40	0.5	1,916	0.03%
2024/03/05	0	0.00	4.2	60.29	60.30	-4.2	1,911	-0.22%
2024/03/01	0	0.00	7	58.61	58.90	-7	1,854	-0.38%
2024/02/27	0	58.60	0	0.00	58.50	0	1,861	0.00%
2024/02/26	0.2	59.00	0	59.18	59.00	0.2	1,879	0.01%
2024/02/23	0	0.00	7	58.89	58.70	-7	1,881	-0.37%
2024/02/22	0	0.00	1	58.70	58.60	-1	1,887	-0.05%
2024/02/21	4.2	58.56	0	0.00	58.50	4.2	1,882	0.22%
2024/02/20	0	0.00	0.1	58.40	57.80	-0.1	1,864	0.00%
2024/02/19	0	0.00	2	57.40	58.00	-2	1,861	-0.11%
2024/02/15	1.2	57.20	0	0.00	57.20	1.2	1,855	0.06%
2024/02/05	0	0.00	1	58.00	58.20	-1	1,837	-0.05%
2024/01/25	0	0.00	0.1	58.10	58.10	-0.1	1,832	-0.01%
2024/01/23	2	57.80	0	0.00	57.80	2	1,842	0.11%
2024/01/22	0.1	57.40	0	0.00	57.40	0.1	1,835	0.00%
2024/01/17	0.1	57.30	0	0.00	57.70	0.1	1,820	0.01%
2024/01/12	0.1	56.90	0	0.00	57.00	0.1	1,802	0.00%
2024/01/03	0	0.00	2	58.40	58.80	-2	1,751	-0.11%
2024/01/02	2	58.65	0	0.00	58.90	2	1,724	0.12%
2023/12/29	1	58.80	1	58.50	58.50	0	1,711	0.00%
2023/12/27	6	57.55	3	57.50	57.50	3	1,728	0.17%
2023/12/26	0	0.00	4	57.50	58.00	-4	1,723	-0.23%
2023/12/25	0	0.00	0.1	57.90	57.70	-0.1	1,731	0.00%
2023/12/21	0	0.00	5	58.80	59.20	-5	1,653	-0.30%
2023/12/15	1.2	56.88	0.1	56.90	57.00	1.1	1,464	0.08%
2023/12/13	0.1	56.70	2	56.20	56.30	-2	1,457	-0.13%
2023/12/08	3	57.20	0	0.00	57.20	3	1,479	0.20%
2023/12/07	1	56.80	0	0.00	56.80	1	1,478	0.07%
2023/12/06	0	0.00	4	57.53	57.40	-4	1,471	-0.27%
2023/12/01	0	0.00	1	56.00	55.80	-1	1,431	-0.07%
2023/11/30	0	0.00	1.1	56.20	56.30	-1.1	1,445	-0.07%
2023/11/27	0	0.00	2	55.30	55.00	-2	1,488	-0.13%
2023/11/24	2	55.00	0	0.00	55.30	2	1,490	0.13%
2023/11/21	2.5	54.48	4	53.90	54.50	-1.5	1,468	-0.10%
2023/11/20	5	53.70	0	0.00	53.60	5	1,457	0.34%
2023/11/16	3	54.13	0	0.00	54.00	3	1,450	0.21%
2023/11/15	0	0.00	2	54.00	53.90	-2	1,460	-0.14%
2023/11/13	3	52.90	0	0.00	53.00	3	1,542	0.19%
2023/11/01	2	51.30	0	0.00	51.90	2	2,220	0.09%
2023/10/31	0.2	51.10	4	51.10	50.80	-3.8	2,536	-0.15%
2023/10/27	2	51.80	0	0.00	51.90	2	2,967	0.07%
2023/10/25	2	52.10	0	0.00	51.90	2	3,144	0.06%
2023/10/24	0.2	51.80	0	0.00	51.70	0.2	3,205	0.01%
2023/10/18	3	51.80	2	52.00	51.60	1	3,558	0.03%
2023/10/17	0	52.50	0	0.00	52.20	0	3,714	0.00%
2023/10/12	2	53.10	0	0.00	53.20	2	4,329	0.05%
2023/10/06	0.1	53.00	0	0.00	52.80	0.1	4,441	0.00%
2023/10/04	2.1	52.68	3	52.13	52.10	-0.9	4,499	-0.02%
2023/10/03	5.3	53.36	2	53.10	53.10	3.3	4,501	0.07%
2023/10/02	6	53.83	6	53.97	53.80	0	4,483	0.00%
2023/09/28	6	54.10	6	53.80	53.80	0	4,493	0.00%
2023/09/27	4	54.15	4	54.10	54.10	0	4,499	0.00%
2023/09/26	6	54.73	7	54.39	54.30	-1	4,521	-0.02%
2023/09/25	4	54.73	4	54.90	55.20	0	4,530	0.00%
2023/09/22	6.2	53.87	6	54.07	54.00	0.2	4,532	0.00%
2023/09/21	4	53.95	4	54.25	54.30	0	4,535	0.00%
2023/09/20	2.2	54.54	0	0.00	54.20	2.2	4,538	0.05%
2023/09/19	0.1	55.10	1	54.50	54.40	-0.9	4,511	-0.02%
2023/09/18	0.1	55.50	0	0.00	55.30	0.1	4,498	0.00%
2023/09/14	0	0.00	5.3	55.00	54.90	-5.3	4,512	-0.12%
2023/09/13	0.1	54.10	0	0.00	54.30	0.1	4,504	0.00%
2023/09/08	2	54.80	0	0.00	54.50	2	4,486	0.04%
2023/09/04	1	56.00	1	56.10	56.10	0	4,468	0.00%
2023/09/01	0	0.00	2	55.00	55.00	-2	4,422	-0.05%
2023/08/31	2	54.70	0	0.00	54.60	2	4,413	0.05%
2023/08/22	0	0.00	0	54.70	54.60	0	4,391	0.00%
2023/08/18	0	0.00	1	55.30	54.70	-1	4,388	-0.02%
2023/08/14	5	52.88	0	0.00	52.90	5	4,360	0.11%
2023/08/11	0	0.00	1	54.10	54.10	-1	4,299	-0.02%
2023/08/10	0	0.00	1	53.90	54.30	-1	4,311	-0.02%
2023/08/09	5	54.48	4	54.83	55.40	1	4,248	0.02%
2023/08/08	2	59.50	1	59.00	58.90	1	3,996	0.03%
2023/08/07	0	0.00	0.2	59.00	58.80	-0.2	3,956	-0.01%
2023/08/04	0	0.00	0.4	55.50	56.70	-0.4	3,866	-0.01%
2023/08/02	1.1	62.77	1	64.00	61.40	0.1	3,623	0.00%
2023/08/01	0	0.00	0.1	61.60	62.20	-0.1	3,484	0.00%
2023/07/28	0	0.00	3	58.97	59.40	-3	3,249	-0.09%
2023/07/27	1	58.80	1	58.70	59.50	0	3,234	0.00%
2023/07/26	0	0.00	1.8	59.00	59.00	-1.8	3,191	-0.06%
2023/07/25	1	58.00	1	57.90	58.10	0	3,113	0.00%
2023/07/24	2.1	58.97	1	59.60	59.00	1.1	3,044	0.04%
2023/07/21	0	0.00	2	59.00	59.00	-2	2,974	-0.07%
2023/07/20	0	0.00	7.4	58.49	58.60	-7.4	2,857	-0.26%
2023/07/19	0	0.00	2.1	56.81	56.30	-2.1	2,690	-0.08%
2023/07/18	5.2	57.33	1	57.30	55.90	4.2	2,564	0.16%
2023/07/17	0	0.00	9	55.52	55.90	-9	2,333	-0.39%
2023/07/12	1	51.80	0	0.00	51.80	1	2,081	0.05%
2023/07/10	0	0.00	2	52.35	52.50	-2	2,058	-0.10%
2023/07/07	0	51.90	0	0.00	51.80	0	2,037	0.00%
2023/07/06	0	52.20	0.1	52.20	52.10	-0.1	2,036	0.00%
2023/06/20	1	51.60	0	0.00	51.40	1	2,044	0.05%
2023/06/19	0	0.00	2	52.30	52.40	-2	2,008	-0.10%
2023/06/16	1	52.60	0	0.00	52.50	1	2,011	0.05%
2023/06/12	0.3	52.80	0	0.00	52.70	0.3	2,005	0.01%
2023/06/07	0	0.00	2	52.90	53.30	-2	2,039	-0.10%
2023/06/06	0	52.90	0	0.00	52.80	0	2,046	0.00%
2023/05/31	1	53.00	0	0.00	52.50	1	2,283	0.04%
2023/05/23	1	54.00	1	54.80	54.00	0	2,765	0.00%
2023/05/22	0	0.00	1	53.90	53.70	-1	2,722	-0.04%
2023/05/18	2	53.20	0	0.00	53.10	2	2,655	0.08%
2023/05/17	0	0.00	4	53.45	53.50	-4	2,642	-0.15%
2023/05/16	0	0.00	2	53.30	53.00	-2	2,612	-0.08%
2023/05/12	1	52.20	0	52.50	52.50	1	2,568	0.04%
2023/05/11	1	52.20	0	52.50	52.00	1	2,560	0.04%
2023/05/09	4.3	53.40	3	53.47	52.70	1.3	2,510	0.05%
2023/05/08	2	53.50	1	53.20	53.50	1	2,441	0.04%
2023/05/05	1	52.80	1	52.80	52.80	0	2,366	0.00%
2023/05/04	1	52.40	6	51.42	51.80	-5	2,330	-0.21%
2023/04/26	0.1	51.10	19.7	50.81	51.30	-19.7	2,263	-0.87%
2023/04/25	1	51.20	4.1	51.05	50.90	-3.1	2,254	-0.14%
2023/04/20	0	0.00	1	52.00	52.00	-1	2,229	-0.04%
2023/04/19	0	0.00	0.3	52.60	52.60	-0.3	2,223	-0.01%
2023/04/17	0.1	53.00	1	53.00	52.80	-0.9	2,156	-0.04%
2023/04/12	1.1	51.19	0	0.00	51.00	1.1	2,039	0.05%
2023/04/11	0	51.80	0	0.00	51.40	0	2,025	0.00%
2023/04/10	0	0.00	2	51.90	52.00	-2	2,049	-0.10%
2023/04/07	2	51.90	1	51.60	51.90	1	2,035	0.05%
2023/03/29	0.1	50.10	0	0.00	50.20	0.1	1,930	0.01%
2023/03/28	0.1	50.10	0	0.00	50.30	0.1	1,934	0.01%
2023/03/27	0.1	49.95	0	0.00	50.20	0.1	1,924	0.01%
2023/03/24	1	49.80	6	49.90	49.90	-5	1,914	-0.26%
2023/03/23	0	50.00	0	0.00	50.00	0	1,900	0.00%
2023/03/22	0.1	50.10	0	0.00	50.10	0.1	1,894	0.00%
2023/03/20	2	49.65	0	49.85	49.65	2	1,878	0.11%
2023/03/17	0.2	50.03	0	0.00	49.85	0.2	1,866	0.01%
2023/03/16	0.2	50.00	0	0.00	50.00	0.2	1,853	0.01%
2023/03/15	0.3	50.67	4	50.60	50.30	-3.7	1,840	-0.20%
2023/03/14	2.1	49.81	0.2	50.50	50.50	1.9	1,827	0.10%
2023/03/10	1	50.50	0	50.80	50.30	1	1,791	0.06%
2023/03/09	0	0.00	1.4	51.13	51.10	-1.4	1,772	-0.08%
2023/03/08	6	51.40	0	0.00	51.30	6	1,767	0.34%
2023/03/07	5	51.46	5	51.10	51.20	0	1,730	0.00%
2023/03/06	0.5	51.60	0	0.00	51.30	0.5	1,673	0.03%
2023/03/03	7.2	50.49	0.1	51.00	50.20	7.1	1,590	0.45%
2023/03/02	0.7	50.10	0	0.00	50.00	0.7	1,515	0.05%
2023/03/01	5	52.28	5	54.04	51.10	0	1,410	0.00%
2023/02/24	0.2	49.73	0	0.00	50.60	0.2	1,105	0.02%
2023/02/23	0.1	49.80	0	0.00	49.55	0.1	1,057	0.01%
2023/02/22	0.1	48.50	1	48.85	49.05	-0.9	984	-0.09%
2023/02/16	0.1	47.25	0	47.00	47.30	0.1	929	0.01%
2023/02/14	0.2	46.78	0	0.00	46.65	0.2	925	0.02%
2023/02/13	0.2	46.75	0	0.00	46.60	0.2	929	0.02%
2023/02/10	2.2	46.45	0	0.00	46.35	2.2	925	0.24%
2023/02/09	0.1	47.40	0	0.00	47.25	0.1	896	0.01%
2023/02/08	1.1	47.41	0	0.00	47.60	1.1	890	0.12%
2023/02/06	1	46.60	0	0.00	46.65	1	874	0.11%
2023/02/03	0.6	46.47	0	0.00	46.85	0.6	863	0.07%
2023/02/01	1.2	45.87	0	0.00	45.80	1.2	841	0.14%
2023/01/31	0	0.00	1	46.40	46.30	-1	830	-0.12%
2023/01/17	1	45.80	0	0.00	45.85	1	839	0.12%
2023/01/16	0.1	46.25	1	46.45	45.80	-0.9	835	-0.11%
2023/01/13	0.2	46.20	0	0.00	46.10	0.2	834	0.02%
2023/01/12	0.1	46.25	0	0.00	46.20	0.1	902	0.01%
2023/01/11	0.4	46.47	1	46.75	46.05	-0.6	898	-0.07%
2023/01/06	0.1	45.40	0	0.00	45.25	0.1	857	0.01%
2023/01/05	0.1	45.40	0	0.00	45.20	0.1	860	0.01%
2023/01/04	0.1	45.30	0	0.00	45.35	0.1	863	0.01%
2023/01/03	0.1	45.37	0	0.00	45.45	0.1	861	0.01%
2022/12/29	0.1	45.50	0	0.00	45.40	0.1	855	0.01%
2022/12/28	6	46.18	0	0.00	46.05	6	851	0.70%
2022/12/27	0.1	45.10	0	0.00	45.35	0.1	816	0.01%
2022/12/26	1	45.60	0	0.00	45.00	1	822	0.12%
2022/12/23	0.1	45.23	15.6	45.37	45.45	-15.5	814	-1.90%
2022/12/21	0.2	44.55	0	0.00	44.10	0.2	814	0.02%
2022/12/20	0.2	44.68	0	0.00	44.40	0.2	820	0.02%
2022/12/19	0.1	44.40	0	0.00	44.30	0.1	815	0.01%
2022/12/16	0.1	44.75	0	0.00	44.35	0.1	811	0.01%
2022/12/15	0.1	45.05	0	0.00	44.80	0.1	809	0.01%
2022/12/14	0.1	45.00	0	0.00	45.00	0.1	811	0.01%
2022/12/13	1	44.60	0	0.00	44.55	1	803	0.13%
2022/12/12	0.1	44.40	0	0.00	44.50	0.1	804	0.01%
2022/12/09	0.1	44.40	5.3	44.23	44.50	-5.2	806	-0.64%
2022/12/08	0.1	44.65	0	0.00	44.25	0.1	804	0.01%
2022/12/07	0.1	44.75	0	0.00	44.75	0.1	807	0.01%
2022/12/06	1.1	44.53	0	0.00	44.40	1.1	804	0.14%
2022/12/05	0.1	45.20	0	0.00	44.85	0.1	799	0.01%
2022/12/02	0.1	44.75	1	44.80	44.75	-0.9	790	-0.11%
2022/12/01	0.1	44.85	0	0.00	44.75	0.1	790	0.01%
2022/11/30	1.1	44.22	0	0.00	44.55	1.1	773	0.14%
2022/11/29	0.1	43.70	1	43.85	44.00	-0.9	752	-0.12%
2022/11/28	0.1	43.85	0	0.00	43.75	0.1	753	0.01%
2022/11/25	0.1	44.23	0	0.00	44.05	0.1	750	0.02%
2022/11/24	0.1	43.80	2	43.75	43.55	-1.9	739	-0.26%
2022/11/23	0.1	43.40	0	0.00	43.30	0.1	744	0.01%
2022/11/22	0.1	43.29	0	0.00	43.35	0.1	763	0.02%
2022/11/21	0.1	43.35	0	0.00	43.40	0.1	773	0.01%
2022/11/18	0.1	43.50	0	0.00	43.25	0.1	786	0.01%
2022/11/17	0.1	43.00	0	0.00	43.25	0.1	798	0.01%
2022/11/16	2	42.90	0	0.00	42.75	2	803	0.25%
2022/11/15	0.1	43.20	0	0.00	43.30	0.1	801	0.01%
2022/11/09	1	41.80	1	41.90	41.90	0	790	0.00%
2022/11/07	0	0.00	0	41.55	41.60	0	798	0.00%
2022/11/02	2.1	41.41	0	0.00	41.20	2.1	807	0.26%
2022/10/28	1.1	39.99	0	0.00	39.95	1.1	799	0.14%
2022/10/27	0	40.50	0	0.00	40.40	0	792	0.00%
2022/10/26	0	39.95	0	0.00	40.05	0	786	0.00%
2022/10/25	0	40.80	0	0.00	40.30	0	771	0.00%
2022/10/21	0	42.10	0	0.00	42.00	0	749	0.00%
2022/10/20	0.5	42.27	0	0.00	42.80	0.5	737	0.07%
2022/10/17	0	43.20	0	0.00	43.20	0	667	0.00%
2022/10/13	2	42.78	0	0.00	42.75	2	667	0.30%
2022/10/07	1	44.70	0	0.00	44.75	1	649	0.16%
2022/10/06	0	44.80	0	0.00	45.00	0	646	0.00%
2022/10/04	1	44.00	0	0.00	44.40	1	646	0.15%
2022/09/28	8	45.20	0	0.00	45.25	8	622	1.29%
2022/09/16	0	0.00	5	48.30	48.30	-5	653	-0.77%
2022/09/07	0	47.95	0	0.00	47.75	0	692	0.00%
2022/09/06	0	48.40	0	0.00	48.20	0	694	0.00%
2022/09/01	1	48.95	0	0.00	48.70	1	707	0.14%
2022/08/29	0	0.00	1	50.70	50.70	-1	686	-0.15%
2022/08/24	0	0.00	1	50.40	50.20	-1	652	-0.15%
2022/08/23	0	0.00	1	50.00	49.95	-1	655	-0.15%
2022/08/22	0	0.00	2	49.60	49.75	-2	656	-0.30%
2022/08/18	0	0.00	3	49.10	49.10	-3	658	-0.46%
2022/08/12	8	48.80	0	0.00	48.90	8	680	1.18%
2022/08/10	0	47.95	0	0.00	47.60	0	702	0.00%
2022/08/05	0	0.00	0	47.55	47.35	0	760	0.00%
2022/08/04	1	46.90	0	0.00	47.20	1	800	0.13%
2022/08/03	0	0.00	1	47.00	47.15	-1	834	-0.12%
2022/08/01	0	48.55	0	0.00	48.40	0	874	0.00%
2022/07/15	0.1	47.35	0	0.00	46.85	0.1	1,102	0.01%
2022/07/13	6	47.32	0	0.00	47.40	6	1,220	0.49%
2022/07/08	0	47.45	0	0.00	47.20	0	1,510	0.00%
2022/07/01	0	0.00	1	47.30	47.35	-1	1,567	-0.06%
2022/06/29	1	47.50	0	0.00	47.45	1	1,595	0.06%
2022/06/22	1	46.70	0	0.00	46.85	1	1,694	0.06%
2022/06/17	1	47.60	1	48.20	47.60	0	1,699	0.00%
2022/06/16	2	48.85	1	48.90	48.70	1	1,703	0.06%
2022/06/13	0	0.00	1	47.90	47.90	-1	1,750	-0.06%
2022/06/10	0	48.85	0	0.00	48.75	0	1,759	0.00%
2022/06/07	1	48.70	0	0.00	48.65	1	1,845	0.05%
2022/06/02	1.1	48.63	0	0.00	48.60	1.1	1,903	0.06%
2022/06/01	0.1	49.25	0	0.00	49.10	0.1	1,936	0.01%
2022/05/31	0	0.00	1	48.70	49.40	-1	1,952	-0.05%
2022/05/20	0	47.55	0	0.00	47.45	0	2,021	0.00%
2022/05/18	1	47.00	0	0.00	47.50	1	2,142	0.05%
2022/05/17	0.1	47.18	1	46.85	46.90	-0.9	2,132	-0.04%
2022/05/16	0	47.35	0	0.00	47.25	0	2,132	0.00%
2022/05/12	0	48.08	0	0.00	47.35	0	2,147	0.00%
2022/05/11	0	49.70	0	0.00	48.80	0	2,126	0.00%
2022/05/10	0.1	49.86	5	49.70	49.95	-4.9	2,094	-0.24%
2022/05/09	12	51.00	0	0.00	50.40	12	2,080	0.58%
2022/05/04	5	52.20	0	0.00	52.00	5	2,073	0.24%
2022/05/03	1	52.20	0	0.00	52.20	1	2,061	0.05%
2022/04/29	0	53.00	0	0.00	52.80	0	2,045	0.00%
2022/04/28	1	53.40	1	53.30	53.20	0	2,053	0.00%
2022/04/26	0	53.80	1	53.60	53.40	-1	2,018	-0.05%
2022/04/25	0.1	54.03	0	0.00	53.70	0.1	2,002	0.01%
2022/04/22	0.8	54.80	0.1	54.70	54.70	0.7	1,998	0.03%
2022/04/21	1	55.80	0	0.00	54.60	1	1,992	0.05%
2022/04/20	2	55.80	2	54.75	55.60	0	1,941	0.00%
2022/04/19	1.8	54.00	0	0.00	54.30	1.8	1,880	0.10%
2022/04/18	1	55.00	5	54.50	54.50	-4	1,849	-0.22%
2022/04/15	3	55.50	0	0.00	55.30	3	1,743	0.17%
2022/04/14	0	54.90	0	0.00	54.90	0	1,625	0.00%
2022/04/13	0	0.00	2	54.35	54.40	-2	1,587	-0.13%
2022/04/12	0	0.00	1	54.40	54.20	-1	1,579	-0.06%
2022/04/11	5	54.80	5	54.70	54.90	0	1,578	0.00%
2022/04/08	1	54.50	0	0.00	54.90	1	1,571	0.06%
2022/04/07	3	54.80	0	0.00	54.80	3	1,563	0.19%
2022/04/06	0	0.00	23	54.67	55.20	-23	1,560	-1.47%
2022/04/01	3	53.90	10.3	54.10	54.40	-7.3	1,551	-0.47%
2022/03/31	1	54.10	5	54.30	54.10	-4	1,548	-0.26%
2022/03/30	5	54.36	0	0.00	54.40	5	1,542	0.32%
2022/03/29	0.3	54.50	3	54.70	54.70	-2.7	1,528	-0.18%
2022/03/28	3.1	54.04	2.2	54.19	54.50	1	1,502	0.07%
2022/03/25	1	52.81	0	0.00	53.00	1	1,446	0.07%
2022/03/24	1	53.00	0	0.00	53.30	1	1,457	0.07%
2022/03/23	1	53.10	0	0.00	53.50	1	1,469	0.07%
2022/03/22	1.1	52.91	0	0.00	53.10	1.1	1,476	0.07%
2022/03/18	0.5	53.01	3	52.80	52.50	-2.6	1,466	-0.17%
2022/03/15	2.1	52.21	0	0.00	52.20	2.1	1,414	0.14%
2022/03/14	0.2	52.90	12	53.07	52.60	-11.8	1,403	-0.84%
2022/03/11	1.1	53.82	0	0.00	53.80	1.1	1,355	0.08%
2022/03/08	0.4	53.90	28	53.00	53.20	-27.6	1,335	-2.07%
2022/03/07	0	0.00	2	54.50	54.20	-2	1,300	-0.15%
2022/03/04	6	54.93	1	55.10	55.00	5	1,282	0.39%
2022/03/03	0.3	55.10	0	0.00	54.90	0.3	1,289	0.02%
2022/03/01	2.2	54.32	0	0.00	54.50	2.2	1,290	0.17%
2022/02/25	1	54.30	0	54.40	54.20	1	1,282	0.08%
2022/02/24	0.6	54.80	1	54.60	54.30	-0.4	1,273	-0.03%
2022/02/23	0.3	54.76	0	0.00	54.70	0.3	1,243	0.02%
2022/02/22	0.3	54.50	0	0.00	54.70	0.3	1,247	0.02%
2022/02/21	1.6	54.94	0.2	54.80	54.90	1.4	1,250	0.12%
2022/02/18	0.1	54.90	5	55.32	55.20	-4.9	1,239	-0.40%
2022/02/16	0.1	53.50	0	0.00	53.50	0.1	1,146	0.01%
2022/02/15	0	53.69	0	0.00	53.40	0	1,145	0.00%
2022/02/14	0.3	53.20	0	0.00	53.10	0.3	1,130	0.03%
2022/02/11	0	53.20	0	0.00	53.00	0	1,143	0.00%
2022/02/10	17	52.90	0	0.00	53.00	17	1,197	1.42%
2022/02/09	0	0.00	3	52.90	52.90	-3	1,255	-0.24%
2022/02/08	0.1	52.71	0	0.00	52.90	0.1	1,260	0.00%
2022/02/07	0	52.90	0	0.00	53.00	0	1,252	0.00%
2022/01/25	10.1	52.10	0	0.00	52.20	10.1	1,273	0.79%
2022/01/24	0.1	52.30	0	0.00	52.20	0.1	1,288	0.01%
2022/01/21	1	52.10	0	0.00	52.20	1	1,287	0.08%
2022/01/19	0.1	52.30	0	0.00	52.30	0.1	1,273	0.00%
2022/01/18	0.3	52.47	0	0.00	52.20	0.3	1,286	0.03%
2022/01/17	0	0.00	4	52.30	52.20	-4	1,291	-0.31%
2022/01/14	0	0.00	1	52.50	52.30	-1	1,284	-0.08%
2022/01/13	0.1	52.50	0	0.00	52.50	0.1	1,303	0.01%
2022/01/10	0	0.00	1	52.30	52.50	-1	1,312	-0.08%
2022/01/05	1	52.41	0	0.00	52.50	1	1,310	0.08%
2022/01/04	0.4	52.77	0	0.00	52.70	0.4	1,315	0.03%
2022/01/03	10	53.00	75	52.89	52.90	-65	1,306	-4.98%
2021/12/28	75	53.38	1	53.50	53.60	74	1,313	5.63%
2021/12/27	1	52.70	0	0.00	52.70	1	1,303	0.08%
2021/12/24	0.1	52.80	0	0.00	52.70	0.1	1,358	0.00%
2021/12/22	2	52.60	0	0.00	52.60	2	1,377	0.15%
2021/12/21	0	0.00	4	52.60	52.50	-4	1,394	-0.29%
2021/12/17	5	52.30	0	0.00	52.30	5	1,405	0.36%
2021/12/16	0.1	52.60	0	0.00	52.30	0.1	1,393	0.01%
2021/12/14	0	0.00	52	52.60	52.40	-52	1,429	-3.64%
2021/12/13	1	52.80	0	0.00	52.60	1	1,436	0.07%
2021/12/10	53	52.70	0	0.00	52.70	53	1,444	3.67%
2021/12/09	0	0.00	5	52.70	52.80	-5	1,460	-0.34%
2021/12/07	10	52.40	0	0.00	52.50	10	1,514	0.66%
2021/12/03	3	52.10	0	0.00	52.20	3	1,517	0.20%
2021/12/02	0.2	52.30	0	0.00	52.00	0.2	1,521	0.01%
2021/11/30	2	52.20	0	0.00	52.00	2	1,570	0.13%
2021/11/26	2	52.50	0	0.00	52.50	2	1,576	0.13%
2021/11/24	3	52.90	0	0.00	52.70	3	1,611	0.19%
2021/11/22	1	53.10	1	53.00	53.00	0	1,630	0.00%
2021/11/19	3	53.37	0.9	53.30	53.20	2.1	1,644	0.13%
2021/11/17	1	52.50	0	0.00	52.80	1	1,701	0.06%
2021/11/16	0	52.70	0	0.00	52.70	0	1,765	0.00%
2021/11/15	1	52.50	0	0.00	52.40	1	1,802	0.06%
2021/11/12	0	0.00	1	52.80	52.90	-1	1,806	-0.06%
2021/11/11	2	52.30	1	52.30	52.40	1	1,825	0.05%
2021/11/10	1.2	52.01	1	52.00	52.20	0.2	1,863	0.01%
2021/11/09	6.2	52.34	0	0.00	52.20	6.2	1,877	0.33%
2021/11/08	1	52.51	5.4	52.52	52.90	-4.4	1,858	-0.23%
2021/11/02	2.1	53.01	5	52.90	53.00	-2.9	2,268	-0.13%
2021/11/01	1	53.10	0	0.00	53.10	1	2,255	0.04%
2021/10/29	0.1	53.90	0	0.00	53.70	0.1	2,266	0.00%
2021/10/28	0.2	53.80	5	53.60	53.70	-4.9	2,282	-0.21%
2021/10/27	0	0.00	3	53.60	53.70	-3	2,311	-0.13%
2021/10/25	0	54.00	0	0.00	53.90	0	2,332	0.00%
2021/10/22	0	0.00	0	53.60	53.50	0	2,353	0.00%
2021/10/21	1	53.90	0	0.00	53.20	1	2,371	0.04%
2021/10/20	2	53.90	1.1	54.11	54.00	0.9	2,368	0.04%
2021/10/19	0	0.00	1	54.40	54.30	-1	2,363	-0.04%
2021/10/13	1	53.40	0	0.00	53.40	1	2,395	0.04%
2021/10/12	0	0.00	1	53.20	53.30	-1	2,403	-0.04%
2021/10/08	2.1	53.20	0	0.00	53.10	2.1	2,402	0.09%
2021/10/06	3	52.87	0	0.00	53.00	3	2,430	0.12%
2021/10/04	1	53.10	0	0.00	53.20	1	2,459	0.04%
2021/10/01	9	53.77	0	0.00	53.50	9	2,457	0.37%
2021/09/30	0	0.00	2	54.30	54.90	-2	2,408	-0.08%
2021/09/29	2	54.60	0	0.00	54.60	2	2,413	0.08%
2021/09/28	0	0.00	21	55.38	55.20	-21	2,412	-0.87%
2021/09/27	0.1	55.20	3	54.83	55.20	-2.9	2,399	-0.12%
2021/09/24	2	54.50	1	54.50	54.40	1	2,401	0.04%
2021/09/23	0.1	54.50	0	0.00	54.20	0.1	2,425	0.00%
2021/09/22	1	53.90	0	0.00	54.10	1	2,450	0.04%
2021/09/15	20	54.80	0	0.00	54.60	20	2,488	0.80%
2021/09/13	1	54.70	0	0.00	54.90	1	2,506	0.04%
2021/09/08	0.1	56.00	0	0.00	55.70	0.1	2,499	0.00%
2021/09/07	1	56.00	0	0.00	56.00	1	2,515	0.04%
2021/09/06	3	56.53	5	56.50	56.20	-2	2,541	-0.08%
2021/09/03	1	56.90	13	56.89	56.90	-12	2,534	-0.47%
2021/09/02	13	55.59	12	55.60	55.60	1	2,503	0.04%
2021/08/31	0	0.00	0.3	54.50	54.10	-0.3	2,463	-0.01%
2021/08/30	2	54.00	0	0.00	54.20	2	2,461	0.08%
2021/08/27	4	54.30	0.3	54.70	54.50	3.8	2,439	0.15%
2021/08/25	3	54.80	0	0.00	54.90	3	2,445	0.12%
2021/08/24	0	0.00	2.5	54.76	54.80	-2.5	2,441	-0.10%
2021/08/23	2	52.70	8	53.46	53.80	-6	2,446	-0.25%
2021/08/20	2	56.00	3	56.00	56.10	-1	2,392	-0.04%
2021/08/19	12	56.28	0	0.00	56.20	12	2,337	0.51%
2021/08/18	2.1	56.77	1	56.80	56.90	1.1	2,301	0.05%
2021/08/17	1	56.90	2	57.15	56.80	-1	2,295	-0.04%
2021/08/16	2	56.25	3	56.20	56.30	-1	2,273	-0.04%
2021/08/13	2	55.70	2	55.80	55.90	0	2,251	0.00%
2021/08/12	9	55.86	1	56.10	56.10	8	2,238	0.36%
2021/08/11	7	55.50	0	0.00	55.50	7	2,251	0.31%
2021/08/10	13.2	56.75	0	0.00	56.50	13.2	2,183	0.60%
2021/08/09	14	57.58	2	58.00	57.50	12	2,138	0.56%
2021/08/06	1	60.30	3	60.30	60.70	-2	1,997	-0.10%
2021/08/04	4	61.45	0	0.00	61.40	4	2,236	0.18%
2021/08/03	0	0.00	1	60.90	61.00	-1	2,297	-0.04%
2021/08/02	0	0.00	1	60.50	60.80	-1	2,338	-0.04%
2021/07/30	1	60.20	10	60.20	60.10	-9	2,324	-0.39%
2021/07/29	1	60.00	0	0.00	60.00	1	2,334	0.04%
2021/07/26	0	0.00	1	60.00	59.90	-1	2,514	-0.04%
2021/07/21	0	0.00	2	59.60	59.60	-2	2,828	-0.07%
2021/07/20	1	59.30	0	0.00	59.30	1	2,854	0.04%
2021/07/15	0.1	59.90	0	0.00	59.70	0.1	3,080	0.00%
2021/07/14	1	59.00	0	0.00	59.30	1	3,130	0.03%
2021/07/13	12.1	59.57	2	59.60	59.60	10.1	3,192	0.32%
2021/07/12	10	59.80	5	59.74	59.70	5	3,230	0.15%
2021/07/09	2.1	59.70	0	0.00	59.60	2.1	3,238	0.06%
2021/07/08	1	60.00	0	60.30	60.10	1	3,278	0.03%
2021/07/01	1.2	60.43	0	0.00	60.60	1.2	3,386	0.04%
2021/06/30	0	0.00	0.2	60.40	60.10	-0.2	3,416	-0.01%
2021/06/29	0.1	60.60	1	60.30	60.60	-0.9	3,451	-0.03%
2021/06/25	10	60.20	10	60.00	59.90	0	3,464	0.00%
2021/06/24	0	0.00	2	59.85	59.90	-2	3,475	-0.06%
2021/06/23	1	59.10	0	0.00	59.30	1	3,478	0.03%
2021/06/22	0.5	58.80	7	59.10	59.00	-6.5	3,526	-0.18%
2021/06/21	0.1	58.80	5	58.80	58.60	-4.9	3,529	-0.14%
2021/06/17	2	59.00	0	0.00	59.00	2	3,535	0.06%
2021/06/16	10	58.85	0	0.00	59.20	10	3,566	0.28%
2021/06/15	0	0.00	4	58.40	59.00	-4	3,558	-0.11%
2021/06/11	0.1	58.10	0	0.00	57.90	0.1	3,538	0.00%
2021/06/07	0.1	57.70	2	57.60	57.50	-1.9	3,637	-0.05%
2021/06/03	4	58.40	0	0.00	58.40	4	3,758	0.11%
2021/05/31	2	57.50	0	0.00	57.70	2	3,986	0.05%
2021/05/28	3	56.53	0	0.00	56.60	3	3,988	0.08%
2021/05/25	1	56.50	0	0.00	56.50	1	4,009	0.02%
2021/05/24	0	0.00	1	56.50	56.50	-1	4,012	-0.02%
2021/05/21	6	56.63	1	57.10	56.90	5	4,036	0.12%
2021/05/20	1	55.80	0	0.00	56.90	1	4,068	0.02%
2021/05/19	3	56.53	0	0.00	56.40	3	4,092	0.07%
2021/05/18	1	55.80	0	0.00	57.00	1	4,061	0.02%
2021/05/17	0.1	55.30	4	55.05	54.50	-3.9	4,039	-0.10%
2021/05/14	0.1	55.80	0.4	56.00	56.40	-0.3	3,957	-0.01%
2021/05/13	2	56.40	1	54.50	56.40	1	3,896	0.03%
2021/05/12	14.1	54.98	2	57.70	55.40	12.1	3,777	0.32%
2021/05/11	3	59.23	3	59.80	59.20	0	3,640	0.00%
2021/05/07	1	59.20	0	0.00	59.20	1	3,533	0.03%
2021/05/06	5	59.40	0	0.00	58.70	5	3,539	0.14%
2021/05/05	2.6	58.90	0	0.00	58.60	2.6	3,526	0.07%
2021/05/04	3.2	58.83	0	0.00	58.90	3.2	3,504	0.09%
2021/05/03	10.2	60.18	4	60.10	60.10	6.2	3,424	0.18%
2021/04/29	7	60.64	2	60.00	59.90	5	3,364	0.15%
2021/04/28	0	0.00	7	60.13	61.30	-7	3,249	-0.22%
2021/04/27	0	0.00	101	58.20	58.10	-101	3,135	-3.22%	大賣/鉅額交易
2021/04/22	0	0.00	2	58.30	57.90	-2	3,093	-0.06%
2021/04/14	0	0.00	0.6	56.30	56.30	-0.6	2,957	-0.02%
2021/04/13	0	0.00	100	56.00	56.10	-100	2,959	-3.38%
2021/04/12	0	0.00	1	54.60	55.20	-1	3,012	-0.03%
2021/04/09	0.1	54.30	10	54.10	54.20	-9.9	3,138	-0.32%
2021/04/07	8.2	54.34	0	0.00	54.50	8.2	3,199	0.26%
2021/04/06	2	54.30	1	54.30	54.40	1	3,342	0.03%
2021/04/01	10	54.64	2.1	54.60	54.50	7.9	3,503	0.23%
2021/03/31	2	54.70	0	0.00	54.60	2	3,561	0.06%
2021/03/29	0	0.00	1	54.30	54.20	-1	3,488	-0.03%
2021/03/26	1	54.00	3	54.00	54.10	-2	3,484	-0.06%
2021/03/25	0	0.00	9	53.77	53.80	-9	3,464	-0.26%
2021/03/24	11	52.90	0	0.00	52.90	11	3,422	0.32%
2021/03/23	0	0.00	6	52.60	52.50	-6	3,419	-0.18%
2021/03/22	6	52.30	3	52.10	52.60	3	3,426	0.09%
2021/03/19	81	51.90	0	0.00	51.90	81	3,430	2.36%
2021/03/10	10	53.30	0	0.00	53.20	10	3,487	0.29%
2021/03/09	4	52.65	1.2	53.08	53.20	2.8	3,445	0.08%
2021/03/05	0	0.00	7	51.00	51.00	-7	3,222	-0.22%
2021/03/04	60	50.60	0	0.00	50.70	60	3,212	1.87%
2021/03/03	0	0.00	9	50.31	50.30	-9	3,138	-0.29%
2021/02/26	1.1	49.81	32	49.99	50.00	-30.9	3,110	-0.99%
2021/02/25	1	50.30	0	0.00	50.30	1	3,093	0.03%
2021/02/23	7	50.26	0	0.00	50.20	7	3,082	0.23%
2021/02/22	1	50.20	0	0.00	50.00	1	3,049	0.03%
2021/02/19	0	0.00	6	50.00	50.30	-6	3,001	-0.20%
2021/02/17	2	49.10	3	48.70	48.95	-1	2,983	-0.03%
2021/02/05	0.1	48.30	0	0.00	48.40	0.1	2,987	0.00%
2021/02/03	0	0.00	1	48.00	48.30	-1	3,008	-0.03%
2021/01/28	5	48.40	0	0.00	48.70	5	2,964	0.17%
2021/01/27	1	48.55	0.1	48.75	48.70	0.9	2,948	0.03%
2021/01/26	1	48.55	0	0.00	48.85	1	2,939	0.03%
2021/01/25	7	49.04	0	0.00	49.00	7	2,936	0.24%
2021/01/22	0	0.00	4	48.95	49.20	-4	2,927	-0.14%
2021/01/21	4	47.85	0	0.00	48.00	4	2,902	0.14%
2021/01/20	0	47.90	0	0.00	47.65	0	2,905	0.00%
2021/01/19	1	49.15	0	0.00	48.95	1	2,857	0.03%
2021/01/18	0	0.00	2	48.60	48.50	-2	2,862	-0.07%
2021/01/14	2	50.00	0	0.00	49.85	2	2,829	0.07%
2021/01/13	1	50.10	0	0.00	50.10	1	2,822	0.04%
2021/01/12	2	50.40	0	0.00	50.00	2	2,803	0.07%
2021/01/11	2	50.70	4	50.80	51.00	-2	2,781	-0.07%
2021/01/08	1.1	50.09	0	0.00	50.10	1.1	2,724	0.04%
2021/01/07	1	49.65	0	0.00	50.00	1	2,684	0.04%
2021/01/06	2	49.30	0	0.00	49.65	2	2,649	0.08%
2021/01/05	48	50.28	8	50.33	50.20	40	2,609	1.53%
2021/01/04	8	51.13	1	51.70	51.00	7	2,554	0.27%
2020/12/31	8	50.30	8	50.78	50.80	0	2,435	0.00%
2020/12/30	0	0.00	2	49.90	49.95	-2	2,412	-0.08%
2020/12/29	3	49.97	0	0.00	50.30	3	2,400	0.12%
2020/12/25	2	48.10	6	47.60	48.10	-4	2,062	-0.19%
2020/12/24	6	46.85	0	0.00	46.80	6	1,951	0.31%
2020/12/22	1	47.05	10	46.55	46.25	-9	1,979	-0.45%
2020/12/16	10	45.90	0	0.00	46.00	10	1,994	0.50%
2020/12/14	0	0.00	1	46.65	46.30	-1	1,980	-0.05%
2020/12/11	1	46.80	0	0.00	46.90	1	1,961	0.05%
2020/12/10	1	47.40	10	47.50	47.50	-9	1,922	-0.47%
2020/12/08	0	0.00	1	46.05	46.05	-1	1,854	-0.05%
2020/12/07	1	46.40	0	0.00	46.10	1	1,853	0.05%
2020/12/04	0	0.00	3	46.22	46.40	-3	1,866	-0.16%
2020/12/01	10	46.65	0	0.00	46.60	10	1,919	0.52%
2020/11/30	2	46.78	10	46.80	46.35	-8	2,025	-0.39%
2020/11/24	0	0.00	0.2	46.40	46.45	-0.2	2,277	-0.01%
2020/11/23	10	46.75	0.1	46.65	46.65	9.9	2,390	0.41%
2020/11/20	0	0.00	15	46.20	46.15	-15	2,438	-0.62%
2020/11/17	0	0.00	2	46.85	46.80	-2	2,550	-0.08%
2020/11/16	0	0.00	1	46.60	46.65	-1	2,617	-0.04%
2020/11/12	1	46.00	0	0.00	46.15	1	2,659	0.04%
2020/11/10	2	45.55	0	0.00	45.90	2	2,745	0.07%
2020/11/09	2	45.00	0	0.00	45.15	2	2,752	0.07%
2020/10/28	0	0.00	0.3	45.65	45.70	-0.3	2,830	-0.01%
2020/10/26	1	45.55	0	0.00	45.60	1	2,816	0.04%
2020/10/22	0	0.00	2	45.50	45.25	-2	2,835	-0.07%
2020/10/19	0	0.00	1	45.30	45.25	-1	2,816	-0.04%
2020/10/16	0	0.00	1	44.80	44.75	-1	2,821	-0.04%
2020/10/15	0	0.00	1	44.55	44.75	-1	2,864	-0.03%
2020/10/12	15	44.95	0	0.00	44.90	15	3,011	0.50%
2020/10/08	0	0.00	2	44.38	44.55	-2	3,068	-0.07%
2020/10/07	0	0.00	2	44.03	44.10	-2	3,100	-0.06%
2020/10/05	1	42.55	3.4	42.55	42.95	-2.4	3,124	-0.08%
2020/09/30	0	0.00	195	42.08	42.25	-195	3,130	-6.23%	大賣/鉅額交易
2020/09/29	1	42.25	0	0.00	42.10	1	3,136	0.03%
2020/09/24	1	41.75	0	0.00	41.50	1	3,190	0.03%
2020/09/23	1	43.25	1	43.40	42.85	0	3,154	0.00%
2020/09/21	0	0.00	1	44.00	43.90	-1	3,142	-0.03%
2020/09/18	1	43.85	0	0.00	43.80	1	3,141	0.03%
2020/09/14	1	43.30	1	43.65	43.80	0	3,143	0.00%
2020/09/09	2	43.85	2	43.60	43.55	0	3,182	0.00%
2020/09/08	2	44.05	0	0.00	44.20	2	3,167	0.06%
2020/09/07	0	0.00	2	43.25	43.50	-2	3,171	-0.06%
2020/09/04	2	43.65	0	0.00	43.60	2	3,183	0.06%
2020/09/03	2	43.68	1	43.55	43.50	1	3,162	0.03%
2020/09/02	0	0.00	1	44.50	44.50	-1	3,078	-0.03%
2020/09/01	3	44.57	1	44.65	44.45	2	3,094	0.06%
2020/08/31	0	0.00	2	45.40	45.25	-2	3,068	-0.07%
2020/08/28	195	46.65	1	46.40	46.45	194	2,979	6.51%	大買/鉅額交易
2020/08/27	1	49.40	1	49.35	48.95	0	2,876	0.00%
2020/08/26	2	48.80	0	0.00	48.90	2	2,753	0.07%
2020/08/25	20	48.90	4	48.80	48.90	16	2,706	0.59%
2020/08/24	0	0.00	0.2	48.75	48.75	-0.2	2,668	-0.01%
2020/08/21	2	48.75	0	0.00	48.85	2	2,666	0.07%
2020/08/20	1	47.85	1	48.95	47.90	0	2,639	0.00%
2020/08/19	0	0.00	6	49.50	49.60	-6	2,575	-0.23%
2020/08/18	1	49.00	2	49.00	48.95	-1	2,562	-0.04%
2020/08/17	0	0.00	2	48.80	48.90	-2	2,538	-0.08%
2020/08/11	0	0.00	1	46.40	46.25	-1	2,673	-0.04%
2020/08/10	1.2	46.75	1	46.50	47.00	0.2	2,707	0.01%
2020/07/23	1	46.40	0	0.00	46.45	1	3,140	0.03%
2020/07/22	4	46.38	0	0.00	46.15	4	3,153	0.13%
2020/07/20	0	0.00	4	47.30	47.45	-4	3,156	-0.13%
2020/07/17	0	0.00	1	46.50	46.20	-1	3,124	-0.03%
2020/07/16	0	0.00	1	46.70	47.10	-1	3,093	-0.03%
2020/07/15	2	46.95	8	46.49	47.00	-6	3,025	-0.20%
2020/07/14	0	0.00	2	45.30	45.15	-2	2,974	-0.07%
2020/07/13	1	44.90	0	0.00	44.95	1	2,935	0.03%
2020/07/09	0	0.00	5	44.05	44.05	-5	2,934	-0.17%
2020/07/08	1	43.75	0	0.00	44.10	1	2,928	0.03%
2020/07/07	0	0.00	7	43.69	43.80	-7	2,922	-0.24%
2020/07/06	2	43.58	0	0.00	43.60	2	2,909	0.07%
2020/07/03	2	43.50	57	43.45	43.45	-55	2,913	-1.89%
2020/07/01	2	42.93	0	0.00	42.95	2	2,924	0.07%
2020/06/29	1	42.60	0	0.00	42.60	1	3,023	0.03%
2020/06/24	0	0.00	5	42.95	43.05	-5	3,061	-0.16%
2020/06/19	2	43.23	0	0.00	43.10	2	3,104	0.06%
2020/06/18	3	43.55	0	0.00	43.80	3	3,094	0.10%
2020/06/15	1	42.60	0	0.00	42.70	1	3,137	0.03%
2020/06/12	4	42.15	0	0.00	42.25	4	3,153	0.13%
2020/06/11	10	42.91	0	0.00	42.55	10	3,178	0.31%
2020/06/10	24	43.39	2	43.40	43.55	22	3,176	0.69%
2020/06/09	1	43.50	3	43.50	43.55	-2	3,234	-0.06%
2020/06/08	1	43.60	0	0.00	43.80	1	3,261	0.03%
2020/06/05	2	44.20	0	0.00	44.20	2	3,235	0.06%
2020/06/04	0	0.00	3.1	44.04	44.15	-3.1	3,264	-0.09%
2020/05/29	1	43.50	1.4	43.69	43.00	-0.4	3,308	-0.01%
2020/05/27	2	44.50	0	0.00	44.15	2	3,284	0.06%
2020/05/26	2	44.33	1	44.25	44.20	1	3,277	0.03%
2020/05/25	21	44.25	1	44.00	44.25	20	3,253	0.61%
2020/05/20	5	44.30	1	44.00	43.85	4	3,194	0.13%
2020/05/19	0	0.00	1	44.00	44.80	-1	3,156	-0.03%
2020/05/18	1	43.95	2	43.63	43.90	-1	3,046	-0.03%
2020/05/15	1	42.85	0	0.00	42.80	1	2,985	0.03%
2020/05/14	0	0.00	2	42.65	41.90	-2	2,929	-0.07%
2020/05/13	0	0.00	1.3	42.43	42.35	-1.3	2,883	-0.04%
2020/05/12	0	0.00	1	41.55	42.15	-1	2,867	-0.03%
2020/05/11	2	42.93	1	43.20	43.00	1	2,814	0.04%
2020/05/08	1	42.85	3	42.43	43.35	-2	2,793	-0.07%
2020/05/06	1	42.30	4	42.00	41.50	-3	2,732	-0.11%
2020/05/05	2	41.65	4	41.90	41.95	-2	2,696	-0.07%
2020/05/04	2	40.98	0	0.00	40.85	2	2,635	0.08%
2020/04/30	3	41.30	0	0.00	41.45	3	2,619	0.11%
2020/04/29	2	41.15	0	0.00	41.45	2	2,599	0.08%
2020/04/28	2	40.60	0	0.00	40.70	2	2,530	0.08%
2020/04/24	0	0.00	2.5	39.96	39.80	-2.5	2,535	-0.10%
2020/04/21	2	38.75	0	0.00	38.65	2	2,460	0.08%
2020/04/17	0	0.00	8	39.13	38.80	-8	2,439	-0.33%
2020/04/15	3	39.55	0	0.00	39.70	3	2,387	0.13%
2020/04/14	0	0.00	1	38.40	38.45	-1	2,340	-0.04%
2020/04/07	2	37.15	0	0.00	37.05	2	2,420	0.08%
2020/04/01	0	0.00	1	37.20	36.95	-1	2,378	-0.04%
2020/03/31	5	37.90	1	37.15	36.95	4	2,330	0.17%
2020/03/30	5	36.76	2	36.25	36.50	3	2,283	0.13%
2020/03/26	1	34.90	0	0.00	34.90	1	2,248	0.04%
2020/03/24	1	33.90	0	0.00	33.85	1	2,419	0.04%
2020/03/23	0.2	33.50	0	0.00	33.30	0.2	2,595	0.01%
2020/03/20	1	34.60	0	0.00	34.20	1	2,633	0.04%
2020/03/18	1.1	35.02	0	0.00	34.70	1.1	2,586	0.04%
2020/03/17	1.9	35.25	0	0.00	35.25	1.9	2,605	0.07%
2020/03/16	0	0.00	3	36.03	35.80	-3	2,565	-0.12%
2020/03/13	1.2	35.78	0	0.00	36.00	1.2	2,543	0.05%
2020/03/11	0.1	39.05	0.4	39.05	38.70	-0.3	2,426	-0.01%
2020/03/10	2	38.20	7	37.80	38.40	-5	2,442	-0.20%
2020/03/09	2	38.90	0	0.00	38.65	2	2,495	0.08%
2020/03/06	0	0.00	4.2	40.08	40.05	-4.2	2,473	-0.17%
2020/03/05	3	40.17	0	0.00	40.30	3	2,496	0.12%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/03	2	40.15	0	0.00	40.15	2	2,510	0.08%
2020/02/25	0.2	40.50	0	0.00	40.45	0.2	2,544	0.01%
2020/02/24	1	40.55	0	0.00	40.55	1	2,540	0.04%
2020/02/21	0	0.00	1	41.00	40.95	-1	2,540	-0.04%
2020/02/13	1	40.65	1	40.75	40.70	0	2,730	0.00%
2020/02/11	2	40.28	0	0.00	40.50	2	2,743	0.07%
2020/01/30	0	0.00	4	40.70	40.40	-4	2,679	-0.15%
2020/01/20	2	43.00	0	0.00	42.60	2	2,620	0.08%
2020/01/16	0	0.00	3	42.60	42.90	-3	2,669	-0.11%
2020/01/14	0	0.00	2	43.18	43.05	-2	2,686	-0.07%
2020/01/09	2	42.65	0	0.00	42.95	2	2,742	0.07%
2020/01/07	1	42.95	1	42.60	43.00	0	2,744	0.00%
2020/01/06	0.3	42.00	0	0.00	42.00	0.3	2,715	0.01%
2019/12/30	2	43.90	0	0.00	44.00	2	2,589	0.08%
2019/12/27	0	0.00	1	43.85	43.90	-1	2,578	-0.04%
2019/12/25	1	44.45	2	44.45	44.25	-1	2,571	-0.04%
2019/12/20	2	45.20	2	44.70	44.70	0	2,525	0.00%
2019/12/19	0	0.00	0.4	44.70	44.80	-0.4	2,487	-0.02%
2019/12/18	1.3	43.82	10	43.73	43.70	-8.7	2,326	-0.37%
2019/12/17	0.8	42.00	0	0.00	42.15	0.8	2,132	0.04%
2019/12/13	6	41.83	1	41.55	41.30	5	2,090	0.24%
2019/12/09	0	0.00	3	41.43	41.50	-3	2,024	-0.15%
2019/12/05	1	41.70	0	0.00	41.55	1	2,010	0.05%
2019/12/04	2	41.55	5	41.60	41.45	-3	1,983	-0.15%
2019/11/20	0	0.00	3	40.30	40.25	-3	1,836	-0.16%
2019/11/18	1	39.50	0	0.00	40.00	1	1,839	0.05%
2019/11/15	0	0.00	2	39.80	39.70	-2	1,812	-0.11%
2019/11/14	2	39.83	2	39.85	39.90	0	1,845	0.00%
2019/11/13	4	39.63	3	39.60	39.75	1	1,837	0.05%
2019/11/12	2	38.85	2	38.80	38.80	0	1,731	0.00%
2019/11/07	0	0.00	2	37.90	38.20	-2	1,733	-0.12%
2019/10/31	1	37.70	0	0.00	37.70	1	1,827	0.05%
2019/10/22	0	0.00	2	37.95	37.75	-2	1,842	-0.11%
2019/10/16	1	37.40	0	0.00	37.60	1	1,739	0.06%
2019/10/14	2	36.85	0	0.00	36.90	2	1,724	0.12%
2019/10/02	3	37.35	0	0.00	37.40	3	1,696	0.18%
2019/09/18	0	0.00	2	38.80	38.95	-2	2,081	-0.10%
2019/09/03	1	37.75	0	0.00	37.75	1	2,090	0.05%
2019/08/26	1	39.60	0	0.00	39.55	1	2,175	0.05%
2019/08/23	1	39.05	0	0.00	39.40	1	2,150	0.05%
2019/08/13	0	0.00	1	41.20	41.25	-1	2,423	-0.04%
2019/08/07	1	41.80	0	0.00	41.00	1	2,521	0.04%
2019/07/17	0	0.00	1	39.15	39.10	-1	2,440	-0.04%
2019/07/08	2	39.30	0	0.00	39.40	2	2,437	0.08%
2019/07/01	4	39.26	0	0.00	39.15	4	2,421	0.17%
2019/06/28	1	39.90	0	0.00	39.95	1	2,373	0.04%
2019/06/27	0	0.00	1	40.20	40.45	-1	2,339	-0.04%
2019/06/26	0	0.00	1	40.70	40.45	-1	2,315	-0.04%
2019/06/25	5	40.93	4	41.13	40.80	1	2,236	0.04%
2019/06/19	2	38.85	0	0.00	38.90	2	1,969	0.10%
2019/06/13	0	0.00	3	38.05	38.85	-3	1,931	-0.16%
2019/06/06	0	0.00	1	39.10	39.05	-1	1,914	-0.05%
2019/06/05	0	0.00	2	39.05	39.05	-2	1,901	-0.11%
2019/06/04	0	0.00	2	39.05	39.05	-2	1,879	-0.11%
2019/05/29	1	39.10	2	39.10	39.20	-1	1,754	-0.06%
2019/05/28	0	0.00	1	39.35	38.80	-1	1,713	-0.06%
2019/05/27	3	38.30	1	38.70	39.00	2	1,660	0.12%
2019/05/24	0	0.00	1	38.10	38.05	-1	1,579	-0.06%
2019/05/22	1	38.40	1	38.00	38.00	0	1,540	0.00%
2019/05/21	0	0.00	54	38.51	38.30	-54	1,506	-3.58%
2019/05/20	5	38.18	4	38.36	38.15	1	1,428	0.07%
2019/05/17	2	37.58	4	37.05	37.50	-2	1,319	-0.15%
2019/05/14	2	36.13	0	0.00	36.45	2	1,185	0.17%
2019/05/13	4	36.20	1	36.20	36.45	3	1,166	0.26%
2019/05/08	0.7	35.95	0	0.00	35.95	0.7	1,091	0.06%
2019/05/03	1	35.10	0	0.00	35.30	1	1,056	0.09%
2019/05/02	2	35.20	0	0.00	35.25	2	1,060	0.19%
2019/04/29	0	0.00	5	35.23	35.40	-5	1,059	-0.47%
2019/04/26	1	35.25	0	0.00	35.10	1	1,060	0.09%
2019/04/24	1	35.60	0	0.00	36.00	1	1,046	0.10%
2019/04/23	5	36.01	0	0.00	36.05	5	1,046	0.48%
2019/04/22	0	0.00	3	35.55	35.90	-3	1,047	-0.29%
2019/04/18	1	35.00	1	35.10	34.95	0	1,105	0.00%
2019/04/11	0	0.00	2	35.45	35.35	-2	1,316	-0.15%
2019/04/09	0	0.00	2	35.15	35.30	-2	1,340	-0.15%
2019/04/08	1	35.10	0	0.00	35.05	1	1,347	0.07%
2019/03/22	1	34.95	0	0.00	34.85	1	1,614	0.06%
2019/03/21	0	0.00	1	35.25	34.95	-1	1,669	-0.06%
2019/03/18	0	0.00	1	35.25	35.30	-1	1,677	-0.06%
2019/03/14	2	35.15	0	0.00	34.90	2	1,647	0.12%
2019/03/12	0	0.00	1	34.35	34.05	-1	1,612	-0.06%
2019/03/11	1	34.45	0	0.00	34.45	1	1,586	0.06%
2019/01/30	1	34.70	0	0.00	34.70	1	1,536	0.07%
2019/01/14	1	34.65	0	0.00	34.80	1	1,612	0.06%
2019/01/10	4	35.90	1	35.80	35.25	3	1,628	0.18%
2019/01/07	2	35.00	1	35.20	35.20	1	1,527	0.07%
2019/01/04	2	34.85	3	34.75	34.80	-1	1,486	-0.07%
2019/01/03	0	0.00	3	34.47	34.10	-3	1,429	-0.21%
2018/12/28	10	33.50	0	0.00	33.50	10	1,382	0.72%
2018/12/27	1	33.60	2	33.55	33.45	-1	1,370	-0.07%
2018/12/26	3	33.98	0	0.00	33.40	3	1,365	0.22%
2018/12/25	2	33.95	0	0.00	33.90	2	1,349	0.15%
2018/12/24	0	0.00	1	34.85	34.40	-1	1,326	-0.08%
2018/12/22	0	0.00	2	34.05	34.30	-2	1,280	-0.16%
2018/12/20	1	32.90	0	0.00	33.00	1	1,223	0.08%
2018/12/19	0	0.00	14	32.91	32.75	-14	1,215	-1.15%
2018/12/18	4	33.54	0	0.00	32.80	4	1,208	0.33%
2018/12/17	1	34.50	1	34.80	34.35	0	1,179	0.00%
2018/12/14	1	34.25	1	34.40	33.95	0	1,123	0.00%
2018/12/07	2	32.20	0	0.00	32.15	2	1,116	0.18%
2018/12/06	1	31.80	1	31.95	32.15	0	1,134	0.00%
2018/11/30	1	32.50	0	0.00	32.35	1	1,184	0.08%
2018/11/26	0.9	31.55	0	0.00	31.40	0.9	1,437	0.06%
2018/11/19	0	0.00	1	32.05	32.05	-1	1,615	-0.06%
2018/11/16	0	0.00	1	31.50	31.45	-1	1,621	-0.06%
2018/11/14	0	0.00	17.7	30.46	30.50	-17.7	1,653	-1.07%
2018/11/09	1	30.80	0	0.00	30.60	1	1,679	0.06%
2018/11/05	0	0.00	3	31.05	31.10	-3	1,796	-0.17%
2018/11/02	3	31.18	0	0.00	31.00	3	1,808	0.17%
2018/10/26	12	29.37	0	0.00	30.25	12	1,872	0.64%
2018/10/25	1	30.20	0	0.00	30.10	1	1,837	0.05%
2018/10/24	0.2	31.30	0	0.00	31.20	0.2	1,822	0.01%
2018/10/12	1	34.20	0	0.00	34.15	1	1,755	0.06%
2018/10/11	3	34.15	0	0.00	34.00	3	1,759	0.17%
2018/10/05	2	36.40	0	0.00	36.30	2	1,738	0.12%
2018/10/03	10	37.05	0	0.00	36.95	10	1,725	0.58%
2018/10/02	10	37.50	0	0.00	37.35	10	1,725	0.58%
2018/09/27	10	37.65	0	0.00	37.40	10	1,752	0.57%
2018/09/11	1	35.90	0	0.00	36.05	1	1,937	0.05%
2018/09/05	1	37.00	4	37.15	37.00	-3	1,907	-0.16%
2018/08/30	5	41.65	0	0.00	41.60	5	1,672	0.30%
2018/08/27	2	40.35	1	40.45	40.70	1	1,593	0.06%
2018/08/16	2	38.90	0	0.00	39.45	2	1,631	0.12%
2018/08/14	1	39.45	0	0.00	39.70	1	1,651	0.06%
2018/08/13	1	40.40	5	39.70	39.75	-4	1,674	-0.24%
2018/08/07	5	41.29	1	41.25	41.20	4	1,902	0.21%
2018/08/06	0	0.00	5	40.39	41.00	-5	1,890	-0.26%
2018/08/03	10	39.79	3	39.80	40.15	7	1,853	0.38%
2018/08/02	0	0.00	6	39.67	39.75	-6	1,851	-0.32%
2018/08/01	5	39.70	0	0.00	39.80	5	1,844	0.27%
2018/07/31	0	0.00	1	39.75	39.75	-1	1,838	-0.05%
2018/07/30	1	39.95	6	39.90	39.95	-5	1,845	-0.27%
2018/07/27	6	40.52	0	0.00	40.20	6	1,867	0.32%
2018/07/26	1	40.10	0	0.00	40.50	1	1,883	0.05%
2018/07/25	0.9	39.95	1	40.20	39.95	-0.1	1,919	-0.01%
2018/07/20	1	39.35	0	0.00	39.40	1	2,124	0.05%
2018/07/13	0	0.00	1	40.15	40.10	-1	2,283	-0.04%
2018/07/04	1	39.70	0	0.00	39.95	1	2,333	0.04%
2018/06/27	1	40.60	0	0.00	40.20	1	2,286	0.04%
2018/06/21	0	0.00	1	39.95	42.00	-1	2,167	-0.05%
2018/06/07	0.4	39.50	0	0.00	39.50	0.4	2,189	0.02%
2018/06/04	0	0.00	3	39.85	39.75	-3	2,299	-0.13%
2018/05/29	3	39.17	0	0.00	39.00	3	2,619	0.11%
2018/05/28	0	0.00	1	39.80	39.40	-1	2,694	-0.04%
2018/05/23	0	0.00	6	39.41	39.35	-6	2,705	-0.22%
2018/05/22	0.3	39.35	0	0.00	39.35	0.3	2,679	0.01%
2018/05/21	0	0.00	6	39.71	39.80	-6	2,652	-0.23%
2018/05/17	0	0.00	5	41.20	41.20	-5	2,559	-0.20%
2018/05/16	0	0.00	2	41.13	41.50	-2	2,514	-0.08%
2018/05/15	0	0.00	9	39.51	39.95	-9	2,406	-0.37%
2018/05/11	0	0.00	2	37.40	37.35	-2	2,317	-0.09%
2018/05/09	0	0.00	3	37.35	37.55	-3	2,289	-0.13%
2018/05/08	3	37.70	0	0.00	37.70	3	2,276	0.13%
2018/05/02	2	38.10	0	0.00	37.75	2	2,202	0.09%
2018/04/30	1	38.30	2	38.25	38.35	-1	2,161	-0.05%
2018/04/27	0	0.00	5	37.09	37.25	-5	2,072	-0.24%
2018/04/26	2	36.55	1	36.30	36.25	1	2,026	0.05%
2018/04/25	0	0.00	2	36.13	36.30	-2	1,975	-0.10%
2018/04/24	2	35.50	2	35.63	35.75	0	1,931	0.00%
2018/04/23	1	35.75	11	35.92	35.75	-10	1,954	-0.51%
2018/04/18	1	34.70	0	0.00	34.00	1	1,863	0.05%
2018/04/17	0	0.00	1	35.10	34.85	-1	1,845	-0.05%
2018/04/09	1	34.70	0	0.00	35.05	1	1,867	0.05%
2018/03/31	0	0.00	1	34.50	34.55	-1	1,927	-0.05%
2018/03/26	0	0.00	1	34.55	34.40	-1	1,934	-0.05%
2018/03/23	1	34.20	1	34.35	34.10	0	1,934	0.00%
2018/03/22	2	35.25	0	0.00	35.00	2	1,915	0.10%
2018/03/21	0	0.00	4	35.63	35.45	-4	1,910	-0.21%
2018/03/20	3	35.60	0	0.00	35.60	3	1,912	0.16%
2018/03/19	0	0.00	2	35.80	35.60	-2	1,906	-0.10%
2018/03/16	1	35.10	0	0.00	35.45	1	1,897	0.05%
2018/03/14	1	35.40	2	35.35	35.30	-1	1,872	-0.05%
2018/03/13	12	35.30	0	0.00	35.40	12	1,873	0.64%
2018/03/12	1	35.95	0	0.00	35.55	1	1,831	0.05%
2018/03/09	2	35.85	0	0.00	36.00	2	1,801	0.11%
2018/03/08	0	0.00	11	36.25	36.15	-11	1,779	-0.62%
2018/03/07	6	36.29	5	35.80	35.65	1	1,714	0.06%
2018/03/06	1	35.80	0	0.00	35.50	1	1,661	0.06%
2018/03/02	2	35.35	6	35.41	35.90	-4	1,565	-0.26%
2018/03/01	10	34.95	6	34.65	34.95	4	1,357	0.29%
2018/02/27	3	33.88	0	0.00	33.95	3	1,273	0.24%
2018/02/26	3	33.30	6	33.54	34.30	-3	1,256	-0.24%
2018/02/23	0	0.00	2	33.00	32.75	-2	1,240	-0.16%
2018/02/21	0	0.00	1	32.90	32.95	-1	1,250	-0.08%
2018/02/12	1	32.35	0	0.00	32.30	1	1,249	0.08%
2018/02/09	1	31.80	12	31.93	32.45	-11	1,249	-0.88%
2018/02/07	4	32.30	0	0.00	32.20	4	1,259	0.32%
2018/02/06	2	32.20	4	31.90	31.85	-2	1,254	-0.16%
2018/02/05	1	33.25	8	33.38	33.40	-7	1,218	-0.57%
2018/02/01	1	33.85	0	0.00	33.80	1	1,279	0.08%
2018/01/31	1	33.90	0	0.00	34.00	1	1,346	0.07%
2018/01/30	1	34.25	1	34.35	34.20	0	1,364	0.00%
2018/01/29	1	34.30	0	0.00	34.30	1	1,372	0.07%
2018/01/22	0	0.00	5	34.40	34.60	-5	1,443	-0.35%
2018/01/18	1	34.30	5	34.50	34.50	-4	1,583	-0.25%
2018/01/17	2	34.45	4	34.54	34.65	-2	1,570	-0.13%
2018/01/16	0	0.00	5	33.60	33.70	-5	1,538	-0.32%
2018/01/15	1	33.90	0	0.00	33.75	1	1,556	0.06%
2018/01/11	1	34.05	0	0.00	34.20	1	1,626	0.06%