大聯大 (3702)-第一金-忠孝券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
88.7
漲跌
▼0.6
漲幅
-0.67%
成交量
14,731張
產業
上市電子通路類股
898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

大聯大 (3702)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/19	4.1	89.41	0.1	87.70	88.70	4	10,163	0.04%
2024/04/18	2	90.11	1	90.00	89.30	1	9,968	0.01%
2024/04/17	1.1	91.55	0	0.00	92.40	1.1	9,978	0.01%
2024/04/16	3.2	89.23	3	88.87	89.60	0.2	9,949	0.00%
2024/04/15	0	0.00	1	91.90	91.10	-1	9,846	-0.01%
2024/04/12	0.2	91.50	1	92.10	91.60	-0.8	9,806	-0.01%
2024/04/11	2.2	90.97	0	0.00	91.00	2.2	9,853	0.02%
2024/04/10	0	0.00	1	90.70	89.90	-1	9,862	-0.01%
2024/04/09	0.1	89.90	4	89.83	89.70	-3.9	9,885	-0.04%
2024/04/08	1	90.00	0	0.00	89.90	1	9,939	0.01%
2024/04/02	0.6	92.77	1	93.10	93.00	-0.4	9,840	0.00%
2024/04/01	4	93.45	3	92.30	92.50	1	9,840	0.01%
2024/03/29	1.2	92.78	2	93.65	95.90	-0.8	9,768	-0.01%
2024/03/28	16.3	96.87	17	95.82	96.00	-0.7	9,508	-0.01%
2024/03/27	1	90.30	1	95.70	95.60	0	9,446	0.00%
2024/03/26	0.1	88.57	0	89.20	89.90	0.1	9,369	0.00%
2024/03/25	1	89.31	1.1	90.07	89.50	-0.1	9,474	0.00%
2024/03/22	1.2	89.50	0	90.03	89.20	1.2	9,602	0.01%
2024/03/21	0.1	88.66	0	0.00	90.90	0.1	9,726	0.00%
2024/03/19	0	0.00	1	93.10	91.00	-1	9,744	-0.01%
2024/03/18	0	0.00	0.6	92.10	92.50	-0.6	9,521	-0.01%
2024/03/15	0.3	90.30	0	0.00	92.10	0.3	9,342	0.00%
2024/03/14	13.3	88.24	0	0.00	85.70	13.3	8,740	0.15%
2024/03/13	1.2	95.73	3	96.30	95.20	-1.9	8,494	-0.02%
2024/03/12	5	94.86	5	96.32	95.90	0	8,396	0.00%
2024/03/11	1	94.60	0.1	94.40	93.50	1	8,348	0.01%
2024/03/08	4	96.55	9	99.03	97.30	-5	8,303	-0.06%
2024/03/07	2	97.05	4	95.58	96.20	-2	7,988	-0.03%
2024/03/04	0	87.70	0	0.00	86.70	0	7,743	0.00%
2024/03/01	0	0.00	2	88.65	88.70	-2	7,836	-0.03%
2024/02/29	1	92.75	1	93.00	92.80	0	7,841	0.00%
2024/02/23	1	93.40	2	94.85	94.40	-1	7,794	-0.01%
2024/02/22	1	91.60	0	0.00	91.50	1	7,833	0.01%
2024/02/21	0	0.00	1	92.00	90.30	-1	7,922	-0.01%
2024/02/20	1	92.38	2	91.69	94.00	-1	8,111	-0.01%
2024/02/19	2	87.90	1	88.80	89.00	1	8,077	0.01%
2024/02/05	0	0.00	0.2	87.80	87.60	-0.2	8,243	0.00%
2024/02/01	14.2	88.89	4	88.50	88.70	10.2	8,317	0.12%
2024/01/31	2	87.15	10	87.20	87.20	-8	8,333	-0.10%
2024/01/30	1	89.90	0	0.00	87.70	1	8,340	0.01%
2024/01/29	1	89.90	0	0.00	89.80	1	8,375	0.01%
2024/01/24	0	0.00	1.1	90.68	89.90	-1.1	8,852	-0.01%
2024/01/23	1	90.00	0.8	89.94	89.80	0.2	8,939	0.00%
2024/01/19	1	85.50	5	86.64	86.70	-4	8,907	-0.04%
2024/01/18	1	86.90	2	86.50	86.80	-1	8,900	-0.01%
2024/01/17	1	85.90	3	86.07	86.50	-2	8,815	-0.02%
2024/01/16	2	83.70	0	0.00	84.30	2	8,651	0.02%
2024/01/15	3	81.97	0	0.00	82.40	3	8,581	0.03%
2024/01/11	0.2	80.20	0	0.00	81.70	0.2	8,635	0.00%
2024/01/10	0	0.00	1	81.80	82.00	-1	8,669	-0.01%
2024/01/08	0.2	80.50	0	0.00	80.90	0.2	8,733	0.00%
2024/01/05	0.2	80.50	0	0.00	81.40	0.2	8,737	0.00%
2024/01/02	0	0.00	2	81.00	80.40	-2	8,668	-0.02%
2023/12/28	1	83.80	0	0.00	81.40	1	8,657	0.01%
2023/12/27	2	84.50	0	0.00	85.00	2	8,703	0.02%
2023/12/26	0	0.00	0.2	83.00	84.10	-0.2	8,671	0.00%
2023/12/19	0	0.00	0.1	81.30	81.20	-0.1	8,153	0.00%
2023/12/15	5	80.20	5	80.10	80.20	0	7,837	0.00%
2023/12/14	5	81.30	5	82.70	82.90	0	7,677	0.00%
2023/12/12	0	0.00	3	82.50	83.30	-3	7,609	-0.04%
2023/12/11	0	0.00	2	80.20	80.70	-2	7,522	-0.03%
2023/12/07	1	78.90	0	0.00	78.90	1	7,484	0.01%
2023/12/06	2	77.35	2	77.50	78.00	0	7,417	0.00%
2023/12/05	2	76.65	1	76.50	77.00	1	7,372	0.01%
2023/12/04	0	0.00	1	74.50	75.00	-1	7,273	-0.01%
2023/12/01	6	74.03	1	73.50	73.30	5	7,248	0.07%
2023/11/30	0	0.00	6	77.22	77.60	-6	7,090	-0.08%
2023/11/29	0	0.00	3	75.67	76.50	-3	6,829	-0.04%
2023/11/28	0	0.00	2	74.85	75.10	-2	6,737	-0.03%
2023/11/27	0	0.00	1	74.00	74.00	-1	6,676	-0.01%
2023/11/23	1	71.60	0	0.00	71.90	1	6,556	0.02%
2023/11/22	0	0.00	6	72.00	72.50	-6	6,518	-0.09%
2023/11/21	0	0.00	20	71.70	71.70	-20	6,541	-0.31%
2023/11/20	1	70.30	5	70.30	71.40	-4	6,492	-0.06%
2023/11/17	1	71.30	3	74.47	71.20	-2	6,498	-0.03%
2023/11/16	0	0.00	1	69.70	69.60	-1	6,275	-0.02%
2023/11/15	1	69.30	7	69.54	69.50	-6	6,226	-0.10%
2023/11/14	2	70.60	0	0.00	70.70	2	6,161	0.03%
2023/11/13	16	73.48	10	71.05	71.10	6	6,145	0.10%
2023/11/10	2	71.80	18	71.97	72.20	-16	6,076	-0.26%
2023/11/09	3	73.53	0	0.00	73.50	3	6,113	0.05%
2023/11/08	0	0.00	2	74.70	74.60	-2	6,145	-0.03%
2023/11/07	0	0.00	1.3	74.05	74.20	-1.3	6,108	-0.02%
2023/11/06	12	72.86	0	0.00	72.90	12	6,111	0.20%
2023/11/03	5	70.66	17	71.14	70.90	-12	6,058	-0.20%
2023/11/02	2.1	73.14	0	0.00	72.80	2.1	5,917	0.04%
2023/11/01	1	73.70	4	74.10	74.10	-3	5,786	-0.05%
2023/10/31	0.1	70.60	13	70.80	71.60	-12.9	5,603	-0.23%
2023/10/30	0	0.00	1	68.50	68.90	-1	5,484	-0.02%
2023/10/19	0	0.00	2	67.25	67.50	-2	6,073	-0.03%
2023/10/17	0.1	67.00	2	67.85	67.00	-1.9	6,165	-0.03%
2023/10/16	1	67.70	0.1	67.80	68.10	0.9	6,249	0.02%
2023/10/12	3	65.27	2.1	64.52	65.50	0.9	6,268	0.01%
2023/10/11	0	0.00	7	64.50	64.80	-7	6,265	-0.11%
2023/10/06	0	0.00	7	62.89	63.00	-7	6,240	-0.11%
2023/10/05	0	61.50	0	0.00	61.50	0	6,219	0.00%
2023/10/04	2	60.90	0	0.00	61.30	2	6,212	0.03%
2023/10/03	0	0.00	1	60.90	61.60	-1	6,165	-0.02%
2023/10/02	2	59.70	0	0.00	60.00	2	6,109	0.03%
2023/09/28	0	0.00	5	60.50	60.60	-5	6,078	-0.08%
2023/09/27	0	0.00	1	59.70	60.00	-1	6,091	-0.02%
2023/09/25	0	0.00	5	60.00	60.00	-5	6,155	-0.08%
2023/09/21	0	0.00	7	59.14	59.30	-7	6,071	-0.12%
2023/09/20	1	59.40	1	59.60	59.60	0	6,051	0.00%
2023/09/19	1	59.90	7	59.63	59.40	-6	5,985	-0.10%
2023/09/18	0	0.00	3	59.77	59.50	-3	5,945	-0.05%
2023/09/15	2	59.30	4	59.33	59.50	-2	5,888	-0.03%
2023/09/06	0	0.00	5	56.20	56.40	-5	5,762	-0.09%
2023/09/01	1	54.40	0	54.30	54.40	1	5,709	0.02%
2023/08/31	15	54.20	4	54.30	54.90	11	5,707	0.19%
2023/08/29	0	0.00	10	53.70	53.80	-10	5,618	-0.18%
2023/08/28	0	0.00	0	54.00	54.00	0	5,603	0.00%
2023/08/25	0	0.00	2	54.50	54.70	-2	5,735	-0.03%
2023/08/24	5	53.40	0	0.00	53.40	5	5,692	0.09%
2023/08/07	0	0.00	0.2	50.57	51.00	-0.2	5,473	0.00%
2023/08/02	0.1	49.79	0	0.00	49.95	0.1	5,402	0.00%
2023/07/28	0.1	50.21	0	0.00	50.30	0.1	5,366	0.00%
2023/07/27	2	49.70	0	0.00	49.80	2	5,239	0.04%
2023/07/26	0	0.00	6	49.15	49.15	-6	5,170	-0.12%
2023/07/25	3.2	50.27	0	0.00	50.10	3.2	5,066	0.06%
2023/07/24	0.1	56.67	3	56.30	56.80	-2.9	4,749	-0.06%
2023/07/21	2	56.85	0	0.00	57.10	2	4,552	0.04%
2023/07/20	8	57.60	0	0.00	57.70	8	4,403	0.18%
2023/07/19	0	0.00	10	57.74	57.80	-10	4,274	-0.23%
2023/07/12	0	0.00	1	58.00	58.00	-1	3,910	-0.03%
2023/07/07	0	0.00	1	56.00	56.10	-1	3,881	-0.03%
2023/07/05	0	0.00	1	56.60	56.90	-1	3,862	-0.03%
2023/06/27	2	54.50	0	0.00	54.70	2	3,783	0.05%
2023/06/13	0	0.00	5.9	54.34	54.40	-5.9	3,636	-0.16%
2023/06/08	0	0.00	1	53.50	53.60	-1	3,753	-0.03%
2023/06/06	1	53.20	0	0.00	53.30	1	3,808	0.03%
2023/06/02	0	0.00	10	53.40	53.40	-10	3,842	-0.26%
2023/05/23	20	52.10	0	0.00	52.20	20	3,534	0.57%
2023/05/19	0	0.00	1	51.40	52.50	-1	3,432	-0.03%
2023/05/17	0	0.00	8	50.55	50.80	-8	3,341	-0.24%
2023/05/16	0	0.00	1	50.10	50.30	-1	3,305	-0.03%
2023/05/15	3	49.65	0	0.00	49.80	3	3,314	0.09%
2023/05/12	3	49.65	0	0.00	49.65	3	3,324	0.09%
2023/05/09	3	50.00	0	0.00	50.00	3	3,339	0.09%
2023/05/04	0	0.00	1	50.30	50.20	-1	3,389	-0.03%
2023/05/03	0	50.40	0	0.00	50.30	0	3,371	0.00%
2023/04/25	0	0.00	3	50.00	49.80	-3	3,402	-0.09%
2023/04/21	2	49.70	0	0.00	49.65	2	3,412	0.06%
2023/03/31	0	0.00	1	50.20	50.20	-1	3,294	-0.03%
2023/03/30	0	0.00	2	50.00	50.00	-2	3,469	-0.06%
2023/03/29	6	49.58	4	49.83	49.80	2	3,642	0.05%
2023/03/23	1	48.55	0	0.00	48.65	1	4,313	0.02%
2023/03/21	0	0.00	2	48.35	48.25	-2	4,397	-0.05%
2023/03/20	1	48.30	0	0.00	48.10	1	4,414	0.02%
2023/03/17	1	48.10	0	0.00	48.10	1	4,426	0.02%
2023/03/15	1	48.75	1	49.10	48.75	0	4,336	0.00%
2023/03/14	6	48.51	0	0.00	48.30	6	4,333	0.14%
2023/03/13	9	48.94	0	0.00	49.00	9	4,270	0.21%
2023/03/09	1	49.85	95	50.00	49.75	-94	4,197	-2.24%
2023/03/07	5	50.30	97	50.17	50.60	-92	4,211	-2.18%
2023/03/06	10	49.90	0	0.00	50.00	10	4,211	0.24%
2023/03/03	1	49.60	2	49.70	49.70	-1	4,233	-0.02%
2023/03/02	2	48.88	1	49.60	49.60	1	4,266	0.02%
2023/03/01	2	49.45	0	0.00	48.75	2	4,263	0.05%
2023/02/23	4	49.30	0	0.00	49.20	4	4,200	0.10%
2023/02/21	1	49.30	0	0.00	49.30	1	4,256	0.02%
2023/02/14	9	49.21	0	0.00	49.05	9	4,352	0.21%
2023/02/08	1	49.80	0	0.00	49.35	1	4,363	0.02%
2023/02/07	1	49.70	0	0.00	49.80	1	4,378	0.02%
2023/02/03	2	49.40	0	0.00	49.30	2	4,317	0.05%
2023/01/17	8	47.26	0	0.00	47.50	8	4,231	0.19%
2023/01/16	0	0.00	13	47.25	47.20	-13	4,251	-0.31%
2023/01/05	1	47.65	0	0.00	47.80	1	4,650	0.02%
2022/12/01	5	48.50	0	0.00	48.40	5	4,668	0.11%
2022/11/14	0	0.00	3	47.00	47.55	-3	4,551	-0.07%
2022/11/08	3	45.60	0	0.00	45.75	3	4,597	0.07%
2022/11/07	1	45.30	0	0.00	45.30	1	4,576	0.02%
2022/10/25	2	44.10	0	0.00	44.25	2	4,645	0.04%
2022/10/21	1	45.20	0	0.00	45.20	1	4,610	0.02%
2022/10/17	1	45.35	0	0.00	45.70	1	4,480	0.02%
2022/10/14	0	0.00	5	46.10	46.10	-5	4,470	-0.11%
2022/10/11	0	0.00	1	47.50	46.85	-1	4,757	-0.02%
2022/10/07	3	47.20	0.2	47.40	47.20	2.8	4,773	0.06%
2022/10/05	1	47.15	0	0.00	47.30	1	4,916	0.02%
2022/09/28	2	46.38	0	0.00	46.10	2	4,769	0.04%
2022/09/27	0	46.90	0	0.00	47.10	0	4,713	0.00%
2022/09/26	0	0.00	1	46.65	46.85	-1	4,697	-0.02%
2022/09/23	3	47.88	0	0.00	47.40	3	4,628	0.06%
2022/09/21	2	49.05	0	0.00	49.05	2	4,510	0.04%
2022/09/16	1	50.00	1	50.00	50.10	0	4,290	0.00%
2022/09/13	1	52.20	0	0.00	52.00	1	4,338	0.02%
2022/09/02	0	0.00	2	51.30	50.90	-2	4,794	-0.04%
2022/09/01	0	50.70	0	0.00	50.70	0	4,844	0.00%
2022/08/30	0	50.60	0	0.00	50.70	0	4,986	0.00%
2022/08/29	0	50.70	0	0.00	50.50	0	5,086	0.00%
2022/08/26	0	50.70	0	0.00	51.00	0	5,207	0.00%
2022/08/25	0	50.60	0	0.00	50.40	0	5,298	0.00%
2022/08/23	0	0.00	2.9	50.26	50.10	-2.9	5,745	-0.05%
2022/08/19	0	0.00	8	49.90	49.90	-8	6,057	-0.13%
2022/08/18	4	50.09	0	0.00	49.90	4	6,153	0.06%
2022/08/17	1	50.90	0	0.00	51.00	1	6,319	0.02%
2022/08/04	0	49.55	0	0.00	49.95	0	6,747	0.00%
2022/08/02	0	0.00	150	49.80	50.20	-150	6,790	-2.21%	大賣/鉅額交易
2022/07/26	0	0.00	1	49.10	49.20	-1	6,664	-0.02%
2022/07/21	1	49.40	0	0.00	49.70	1	6,600	0.02%
2022/07/20	1	49.05	0	0.00	49.10	1	6,538	0.02%
2022/07/19	3	48.42	0	0.00	48.60	3	6,472	0.05%
2022/07/12	1	51.70	0	0.00	51.50	1	5,926	0.02%
2022/06/22	0	0.00	1	55.10	54.80	-1	5,889	-0.02%
2022/06/20	0	0.00	2	55.65	54.40	-2	5,920	-0.03%
2022/06/16	0	0.00	1	57.10	56.80	-1	5,607	-0.02%
2022/06/15	0	0.00	2	57.00	56.50	-2	5,680	-0.04%
2022/06/10	0	57.40	0	0.00	57.10	0	5,572	0.00%
2022/06/08	1	57.40	1	57.30	57.20	0	5,379	0.00%
2022/06/07	1	57.30	1	57.00	56.90	0	5,333	0.00%
2022/06/06	1	57.00	3	57.13	57.00	-2	5,224	-0.04%
2022/05/31	2	53.40	270	54.16	52.80	-268	4,955	-5.41%	大賣/鉅額交易
2022/05/30	3	54.80	0	0.00	54.40	3	4,711	0.06%
2022/05/26	0	0.00	0.1	56.60	55.90	-0.1	4,473	0.00%
2022/05/25	0.1	56.15	10.2	57.09	56.10	-10.2	4,402	-0.23%
2022/05/24	0	56.50	2	56.70	56.20	-2	4,249	-0.05%
2022/05/19	0	0.00	0	54.30	54.40	0	3,976	0.00%
2022/05/18	0	54.50	0	0.00	54.60	0	3,952	0.00%
2022/05/13	0	52.90	0	0.00	53.50	0	3,964	0.00%
2022/05/04	0.1	53.90	0	0.00	53.80	0.1	4,069	0.00%
2022/05/03	0	53.80	0	0.00	53.90	0	4,114	0.00%
2022/04/28	0	0.00	0	53.20	54.20	0	4,209	0.00%
2022/04/27	1	53.60	0	0.00	53.30	1	4,221	0.02%
2022/04/26	0	54.40	0	0.00	54.70	0	4,232	0.00%
2022/04/12	0	0.00	1	55.50	55.50	-1	4,727	-0.02%
2022/04/11	1.1	56.47	0	0.00	56.00	1.1	4,751	0.02%
2022/04/08	0	55.70	0	0.00	56.00	0	4,779	0.00%
2022/04/07	0	56.10	0	0.00	55.50	0	4,784	0.00%
2022/03/31	0	0.00	1	56.30	56.00	-1	4,760	-0.02%
2022/03/28	1	55.90	1	55.60	56.20	0	4,808	0.00%
2022/03/23	1.4	56.60	0	0.00	56.30	1.4	4,912	0.03%
2022/03/22	1	58.00	0	58.10	58.20	1	4,765	0.02%
2022/03/16	0	0.00	5	56.70	56.90	-5	4,641	-0.11%
2022/03/11	0	0.00	4	57.10	57.20	-4	4,601	-0.09%
2022/03/10	0	0.00	10	57.20	57.20	-10	4,614	-0.22%
2022/03/07	1	55.80	0	0.00	56.10	1	4,497	0.02%
2022/03/04	1	56.80	0	0.00	56.80	1	4,639	0.02%
2022/03/03	0	0.00	1	56.90	56.90	-1	4,648	-0.02%
2022/03/02	0	0.00	3	57.00	56.90	-3	4,619	-0.06%
2022/03/01	3	56.50	6	56.50	56.70	-3	4,574	-0.07%
2022/02/24	3	55.87	1	55.60	55.70	2	4,479	0.04%
2022/02/23	2	55.80	0	0.00	56.20	2	4,419	0.05%
2022/02/21	0	0.00	1	55.90	55.90	-1	4,442	-0.02%
2022/02/18	1	55.90	0	0.00	55.90	1	4,563	0.02%
2022/02/17	3	55.73	0	0.00	55.90	3	4,577	0.07%
2022/02/16	1	55.80	10	55.90	56.00	-9	4,555	-0.20%
2022/02/14	0	0.00	1	56.00	55.80	-1	4,485	-0.02%
2022/02/11	3	55.80	0	0.00	56.10	3	4,438	0.07%
2022/02/10	0	0.00	4	55.38	55.60	-4	4,358	-0.09%
2022/02/08	0	0.00	1	55.10	55.20	-1	4,308	-0.02%
2022/02/07	1	55.10	0	0.00	55.10	1	4,275	0.02%
2022/01/21	0	0.00	1	54.30	54.30	-1	4,133	-0.02%
2022/01/20	0	0.00	2	54.75	54.70	-2	4,094	-0.05%
2022/01/18	0	53.70	0	0.00	54.50	0	4,028	0.00%
2022/01/13	0	0.00	1	53.90	53.90	-1	3,994	-0.03%
2022/01/12	0	0.00	12	53.37	53.60	-12	3,977	-0.30%
2022/01/11	12	53.03	3	52.67	53.20	9	3,898	0.23%
2022/01/10	2	51.75	2	51.80	51.80	0	3,807	0.00%
2022/01/04	1	52.40	0	0.00	51.90	1	3,756	0.03%
2021/12/30	1	52.80	0	0.00	52.60	1	3,721	0.03%
2021/12/28	2	52.00	0	0.00	52.20	2	3,706	0.05%
2021/12/24	1	51.40	7	51.20	51.20	-6	3,706	-0.16%
2021/12/22	2	50.60	2	51.05	50.70	0	3,689	0.00%
2021/12/20	0	0.00	27	50.69	50.60	-27	3,608	-0.75%
2021/12/14	1	50.60	0	0.00	50.50	1	3,531	0.03%
2021/12/10	1	50.40	0	0.00	50.40	1	3,512	0.03%
2021/12/06	0	0.00	4	50.73	50.80	-4	3,479	-0.11%
2021/11/30	5	50.10	0	0.00	50.30	5	3,492	0.14%
2021/11/26	2	50.00	0	0.00	50.00	2	3,292	0.06%
2021/11/24	5	50.40	0	0.00	50.50	5	3,289	0.15%
2021/11/23	1	50.70	0	0.00	50.60	1	3,297	0.03%
2021/11/22	1	50.60	1	50.50	51.00	0	3,299	0.00%
2021/11/19	2	50.20	0	0.00	50.50	2	3,306	0.06%
2021/11/18	2	50.00	0	0.00	50.10	2	3,273	0.06%
2021/11/17	2	50.50	0.3	50.60	50.50	1.7	3,221	0.05%
2021/11/16	0	0.00	0.1	51.60	51.80	-0.1	3,126	0.00%
2021/11/08	1	52.00	0	0.00	52.10	1	3,634	0.03%
2021/11/02	8	53.00	0	0.00	52.00	8	4,352	0.18%
2021/10/27	0	0.00	2	52.00	51.90	-2	4,517	-0.04%
2021/10/19	2	50.70	0	0.00	50.60	2	4,489	0.04%
2021/10/13	3	48.98	0	0.00	48.95	3	4,577	0.07%
2021/10/04	1	47.55	0	0.00	47.55	1	4,957	0.02%
2021/09/29	0	0.00	1	48.30	48.20	-1	5,937	-0.02%
2021/09/27	0	0.00	222	48.80	48.70	-222	6,662	-3.33%	大賣/鉅額交易
2021/09/22	1	48.10	0	0.00	48.15	1	6,709	0.01%
2021/08/31	0	0.00	1	48.25	48.40	-1	6,952	-0.01%
2021/08/24	0	0.00	2	47.60	47.65	-2	6,947	-0.03%
2021/08/20	1	46.55	0	0.00	46.55	1	6,993	0.01%
2021/08/19	4	47.50	0	0.00	47.10	4	7,091	0.06%
2021/08/12	4	47.85	0	0.00	48.35	4	6,804	0.06%
2021/08/11	9.8	49.18	0	0.00	48.85	9.8	6,673	0.15%
2021/08/09	0	0.00	6	55.50	55.40	-6	6,181	-0.10%
2021/08/06	1	55.60	0	0.00	55.60	1	6,101	0.02%
2021/07/26	1	54.90	0	0.00	54.80	1	6,156	0.02%
2021/07/23	0	0.00	1	55.00	55.00	-1	6,184	-0.02%
2021/07/21	0	0.00	15	54.50	54.60	-15	6,136	-0.24%
2021/07/20	0	0.00	15	54.77	54.80	-15	6,137	-0.24%
2021/07/19	1	54.90	2	55.20	55.20	-1	6,115	-0.02%
2021/07/16	0	0.00	2	54.30	54.40	-2	6,090	-0.03%
2021/07/15	2	54.30	14	54.01	54.10	-12	6,054	-0.20%
2021/07/13	3	54.73	0	0.00	54.20	3	5,909	0.05%
2021/07/12	9	55.66	1	55.00	55.00	8	5,810	0.14%
2021/07/09	19	55.51	4	55.65	55.40	15	5,715	0.26%
2021/07/08	10	55.80	2	56.20	56.40	8	5,625	0.14%
2021/07/07	15	56.00	40	56.50	55.80	-25	5,586	-0.45%
2021/07/06	114	58.40	27	57.12	57.00	87	5,419	1.61%	大買/
2021/07/05	4	57.63	3	57.70	57.70	1	4,804	0.02%
2021/07/02	21	52.48	52	52.72	52.50	-31	4,266	-0.73%
2021/07/01	10	51.50	0	0.00	51.10	10	4,058	0.25%
2021/06/30	51	51.55	0	0.00	51.10	51	4,050	1.26%
2021/06/25	0	0.00	0.7	50.20	50.20	-0.7	4,092	-0.02%
2021/06/17	0	0.00	100	51.10	51.10	-100	3,881	-2.58%
2021/06/15	1	50.80	0	0.00	50.70	1	3,979	0.03%
2021/06/11	0	0.00	1	51.00	50.80	-1	4,037	-0.02%
2021/06/08	16	51.26	1	51.00	50.80	15	4,104	0.37%
2021/06/07	1	50.60	0	0.00	51.00	1	4,101	0.02%
2021/05/31	0	0.00	2.1	51.70	51.90	-2.1	4,146	-0.05%
2021/05/28	1	51.40	0	0.00	51.60	1	4,161	0.02%
2021/05/27	2	50.50	1	50.80	51.90	1	4,198	0.02%
2021/05/26	2	50.10	4	50.45	50.70	-2	4,136	-0.05%
2021/05/25	2	49.45	0	0.00	50.00	2	4,141	0.05%
2021/05/24	0	0.00	1	49.10	49.30	-1	4,155	-0.02%
2021/05/20	2	49.65	8	51.60	49.40	-6	4,210	-0.14%
2021/05/17	10	47.00	0	0.00	47.45	10	4,212	0.24%
2021/05/12	6	49.20	0	0.00	47.50	6	4,096	0.15%
2021/05/11	0.1	50.40	8	51.20	49.20	-7.9	4,026	-0.20%
2021/05/06	1	49.90	0	0.00	50.00	1	4,029	0.02%
2021/05/05	0	0.00	1	50.70	50.00	-1	4,033	-0.02%
2021/05/04	0	0.00	5	49.25	49.65	-5	4,141	-0.12%
2021/05/03	6	51.50	0	0.00	50.30	6	4,201	0.14%
2021/04/29	0	0.00	5	51.90	51.50	-5	4,184	-0.12%
2021/04/28	100	51.53	0	0.00	51.60	100	4,174	2.40%
2021/04/26	0	0.00	0	49.95	49.95	0	4,197	0.00%
2021/04/23	0	0.00	8	50.00	49.50	-8	4,191	-0.19%
2021/04/22	12	49.40	0	0.00	49.50	12	4,235	0.28%
2021/04/19	0	0.00	2	47.93	48.25	-2	4,271	-0.05%
2021/04/16	0	0.00	2.9	47.64	47.80	-2.9	4,303	-0.07%
2021/04/15	1	47.35	1	47.35	47.55	0	4,347	0.00%
2021/04/14	1.2	47.21	7.5	47.25	47.35	-6.3	4,401	-0.14%
2021/04/13	1	47.30	0	0.00	47.35	1	4,410	0.02%
2021/04/12	0	0.00	1	47.05	47.05	-1	4,394	-0.02%
2021/04/09	10	47.09	1	47.50	46.95	9	4,361	0.21%
2021/04/07	0	0.00	1	49.55	49.60	-1	4,227	-0.02%
2021/04/01	0	0.00	2.8	48.80	48.80	-2.8	4,201	-0.07%
2021/03/31	1	48.60	0	0.00	48.80	1	4,187	0.02%
2021/03/29	2	48.23	1	48.50	48.25	1	4,161	0.02%
2021/03/26	5	48.05	0	0.00	47.95	5	4,136	0.12%
2021/03/24	0	0.00	1	47.70	47.80	-1	4,144	-0.02%
2021/03/23	1	47.60	0	0.00	47.85	1	4,144	0.02%
2021/03/19	2	47.75	0	0.00	47.65	2	4,178	0.05%
2021/03/18	113	47.79	0	0.00	47.95	113	4,119	2.74%	大買/鉅額交易
2021/03/15	0	0.00	3	46.33	46.60	-3	4,179	-0.07%
2021/03/09	0	0.00	2	45.00	45.00	-2	4,402	-0.05%
2021/03/08	1	45.00	0	0.00	44.90	1	4,530	0.02%
2021/03/03	0	0.00	2	46.00	46.00	-2	5,155	-0.04%
2021/02/26	1	45.55	0	0.00	45.35	1	5,188	0.02%
2021/02/24	0	0.00	1	45.20	45.05	-1	5,126	-0.02%
2021/02/23	0	0.00	2	45.00	45.05	-2	5,111	-0.04%
2021/02/22	2	44.45	0	0.00	44.45	2	5,069	0.04%
2021/02/19	0	0.00	1	44.10	44.30	-1	5,072	-0.02%
2021/02/17	0	0.00	6	44.15	44.20	-6	5,060	-0.12%
2021/02/04	36	43.69	0.8	43.60	43.70	35.2	5,027	0.70%
2021/02/02	0	0.00	1	43.90	43.70	-1	5,071	-0.02%
2021/01/29	2	42.93	0	0.00	43.00	2	5,036	0.04%
2021/01/27	5	44.40	0	0.00	44.60	5	4,929	0.10%
2021/01/26	2	45.00	2	44.55	44.70	0	4,896	0.00%
2021/01/25	0	0.00	11	45.08	45.60	-11	4,766	-0.23%
2021/01/21	127	43.15	3	43.20	42.90	124	4,659	2.66%	大買/鉅額交易
2021/01/19	0	0.00	3	43.40	43.30	-3	4,594	-0.07%
2021/01/18	0	0.00	1	43.40	43.45	-1	4,567	-0.02%
2021/01/15	0	0.00	1	43.70	43.50	-1	4,542	-0.02%
2021/01/14	91	43.69	1	43.60	43.60	90	4,584	1.96%
2021/01/13	4	43.54	0	0.00	43.60	4	4,567	0.09%
2021/01/12	2	44.50	3.1	43.64	43.65	-1.1	4,539	-0.03%
2021/01/11	0	0.00	8	43.60	43.85	-8	4,468	-0.18%
2021/01/08	10	43.60	14	43.45	43.60	-4	4,424	-0.09%
2021/01/06	0.7	42.60	1	42.75	42.75	-0.3	4,307	-0.01%
2021/01/05	40	42.65	0	0.00	42.90	40	4,262	0.94%
2021/01/04	0	0.00	10.3	42.74	42.80	-10.3	4,250	-0.24%
2020/12/28	1	42.75	0	0.00	42.75	1	4,203	0.02%
2020/12/25	42	42.41	0	0.00	42.55	42	4,195	1.00%
2020/12/24	219	42.30	0	0.00	42.30	219	4,177	5.24%	大買/鉅額交易
2020/12/23	0	0.00	2	42.10	42.25	-2	4,186	-0.05%
2020/12/21	0	0.00	2	42.15	42.45	-2	4,374	-0.05%
2020/12/18	0	0.00	1	42.15	42.15	-1	4,440	-0.02%
2020/12/14	139	42.44	0	0.00	42.45	139	4,436	3.13%	大買/鉅額交易
2020/12/11	2	42.40	2	42.30	42.40	0	4,415	0.00%
2020/12/10	8	42.15	6	42.29	42.20	2	4,401	0.05%
2020/12/09	2	42.15	0	0.00	42.15	2	4,362	0.05%
2020/12/08	1	42.00	0	0.00	42.05	1	4,289	0.02%
2020/12/04	3	41.58	0	0.00	41.75	3	4,172	0.07%
2020/12/03	323	41.17	6.4	41.21	41.30	316.6	4,112	7.70%	大買/鉅額交易
2020/12/02	1	41.60	1	41.60	41.60	0	4,056	0.00%
2020/12/01	2	42.65	0	0.00	41.80	2	3,975	0.05%
2020/11/30	4	41.68	4	42.08	42.65	0	3,794	0.00%
2020/11/26	0	0.00	2	40.30	40.35	-2	3,292	-0.06%
2020/11/24	1	40.40	0	0.00	40.10	1	3,236	0.03%
2020/11/23	1	40.35	0	0.00	40.15	1	3,224	0.03%
2020/11/20	2	40.23	0	0.00	40.05	2	3,209	0.06%
2020/11/19	1	40.30	0	0.00	40.30	1	3,208	0.03%
2020/11/10	0	0.00	3.1	40.03	40.00	-3.1	3,268	-0.10%
2020/11/09	0	0.00	3	39.72	39.80	-3	3,261	-0.09%
2020/11/06	0	0.00	1	39.40	39.40	-1	3,267	-0.03%
2020/10/30	4	39.03	1	39.15	38.80	3	3,430	0.09%
2020/10/29	1	39.05	0	0.00	39.00	1	3,453	0.03%
2020/10/08	3	39.75	0	0.00	39.75	3	4,836	0.06%
2020/09/29	0	0.00	1	38.65	38.65	-1	5,021	-0.02%
2020/09/24	2	37.95	0	0.00	37.75	2	5,022	0.04%
2020/09/23	2	38.15	14	38.18	38.55	-12	4,941	-0.24%
2020/09/22	0	0.00	2	38.75	38.75	-2	4,864	-0.04%
2020/09/17	2	39.70	0	0.00	39.80	2	4,823	0.04%
2020/09/16	5	39.90	0	0.00	39.90	5	4,833	0.10%
2020/09/14	5	40.00	0	0.00	39.95	5	4,906	0.10%
2020/09/11	2	40.00	0	0.00	40.00	2	4,915	0.04%
2020/09/10	2	40.00	0	0.00	40.15	2	4,911	0.04%
2020/09/07	1	40.15	0	0.00	40.10	1	4,969	0.02%
2020/09/04	0	0.00	6	40.05	40.40	-6	4,988	-0.12%
2020/09/01	1	40.40	0	0.00	40.35	1	5,006	0.02%
2020/08/31	2	41.40	0	0.00	41.10	2	5,000	0.04%
2020/08/25	1	41.45	2	41.50	41.50	-1	4,974	-0.02%
2020/08/21	1	40.35	6	40.21	40.30	-5	5,056	-0.10%
2020/08/20	8	39.85	51	40.05	40.10	-43	5,022	-0.86%
2020/08/19	3	41.08	0	0.00	41.00	3	4,971	0.06%
2020/08/18	1	40.60	0	0.00	40.55	1	4,897	0.02%
2020/08/17	5	40.55	15	40.70	40.70	-10	4,913	-0.20%
2020/08/12	16	40.31	0	0.00	40.60	16	4,865	0.33%
2020/08/10	10	39.95	0	0.00	40.00	10	4,798	0.21%
2020/08/06	0	0.00	3	40.05	40.25	-3	4,828	-0.06%
2020/08/05	50	39.92	0	0.00	40.25	50	4,817	1.04%
2020/08/04	5	39.55	0	0.00	40.15	5	4,783	0.10%
2020/08/03	3	39.53	15	39.60	39.50	-12	4,718	-0.25%
2020/07/31	15	39.79	5	40.05	39.90	10	4,649	0.22%
2020/07/29	0	0.00	7	43.26	43.60	-7	4,338	-0.16%
2020/07/28	1	43.75	1	43.75	43.60	0	4,249	0.00%
2020/07/27	0	0.00	1	44.55	44.25	-1	4,148	-0.02%
2020/07/24	2	44.40	0	0.00	44.50	2	4,044	0.05%
2020/07/23	0.1	44.25	0	0.00	44.50	0.1	3,914	0.00%
2020/07/20	0	0.00	1	43.50	43.80	-1	3,620	-0.03%
2020/07/13	0	0.00	1	41.60	41.80	-1	3,244	-0.03%
2020/07/10	2	41.40	0	0.00	41.45	2	3,202	0.06%
2020/07/08	2	41.00	0	0.00	41.15	2	3,131	0.06%
2020/07/02	0	0.00	1	39.90	40.55	-1	2,996	-0.03%
2020/06/29	1	38.95	0	0.00	39.10	1	2,968	0.03%
2020/06/19	2	38.95	0	0.00	38.80	2	2,985	0.07%
2020/06/16	0.4	39.00	0	0.00	39.00	0.4	3,001	0.01%
2020/06/15	5	39.10	0	0.00	38.80	5	3,126	0.16%
2020/06/09	7	40.40	0	0.00	40.45	7	3,367	0.21%
2020/06/08	3	40.40	0	0.00	40.60	3	3,462	0.09%
2020/06/03	1	40.25	2	40.25	40.25	-1	3,489	-0.03%
2020/06/01	0	0.00	1	39.60	39.50	-1	3,488	-0.03%
2020/05/28	1	39.30	0	0.00	39.20	1	3,415	0.03%
2020/05/18	6	38.87	0	0.00	38.70	6	3,598	0.17%
2020/05/14	0	0.00	1	39.30	39.05	-1	3,608	-0.03%
2020/05/13	1	39.25	0	0.00	39.25	1	3,587	0.03%
2020/05/12	1	38.55	0	0.00	38.70	1	3,581	0.03%
2020/05/04	0	38.00	0	0.00	38.00	0	3,603	0.00%
2020/04/30	0	0.00	1	38.90	38.95	-1	3,602	-0.03%
2020/04/22	0	0.00	1	37.40	37.25	-1	3,778	-0.03%
2020/04/21	0	0.00	1	37.50	37.15	-1	3,770	-0.03%
2020/04/17	0	0.00	1	37.65	37.75	-1	3,729	-0.03%
2020/04/15	1	37.40	1	37.60	37.45	0	3,713	0.00%
2020/04/14	1	37.45	0	0.00	37.25	1	3,748	0.03%
2020/04/08	0	0.00	1	36.15	36.35	-1	3,780	-0.03%
2020/04/07	1	36.70	1	36.50	36.05	0	3,770	0.00%
2020/04/06	1	35.95	1	35.90	36.20	0	3,737	0.00%
2020/04/01	0	35.15	0	0.00	35.00	0	3,691	0.00%
2020/03/24	1	33.50	2	33.80	33.50	-1	3,656	-0.03%
2020/03/20	2	32.70	0	0.00	33.25	2	3,645	0.05%
2020/03/19	3	32.50	5	33.83	31.45	-2	3,558	-0.06%
2020/03/18	0.4	34.90	0	0.00	34.90	0.4	3,434	0.01%
2020/03/17	1	35.70	0	0.00	35.10	1	3,354	0.03%
2020/03/13	0.4	37.55	2	35.95	37.60	-1.6	3,164	-0.05%
2020/03/12	2	37.58	2	37.85	37.40	0	3,026	0.00%
2020/03/11	0	0.00	5	38.30	38.30	-5	2,912	-0.17%
2020/03/10	1	38.10	2	38.28	38.30	-1	2,889	-0.03%
2020/03/06	1	39.00	1.2	38.97	39.05	-0.2	2,824	-0.01%
2020/03/04	80	38.50	0	0.00	38.60	80	2,788	2.87%
2020/02/27	294	38.77	0	0.00	38.80	294	2,942	9.99%	大買/鉅額交易
2020/02/07	0.1	38.10	1	38.15	38.10	-0.9	3,241	-0.03%
2020/02/04	1	37.75	0	0.00	38.20	1	3,325	0.03%
2020/01/31	0	0.00	8	38.20	38.00	-8	3,320	-0.24%
2020/01/13	0	0.00	0.5	38.35	38.55	-0.5	3,448	-0.01%
2020/01/08	2.4	38.00	0	0.00	38.00	2.4	3,499	0.07%
2020/01/07	1	38.50	5	38.50	38.45	-4	3,521	-0.11%
2020/01/02	1	39.00	2	39.00	38.95	-1	3,661	-0.03%
2019/12/31	1	39.00	0	0.00	39.10	1	3,689	0.03%
2019/12/30	1	39.25	0	0.00	39.15	1	3,707	0.03%
2019/12/20	1	39.00	0	0.00	39.10	1	3,783	0.03%
2019/12/13	2	38.65	0	0.00	38.60	2	3,649	0.05%
2019/12/12	2	38.50	0	0.00	38.60	2	3,631	0.06%
2019/12/11	0	0.00	10	38.45	38.45	-10	3,633	-0.28%
2019/12/03	0.1	37.75	0	0.00	37.75	0.1	3,606	0.00%
2019/11/29	2.2	37.81	0	0.00	37.95	2.2	3,597	0.06%
2019/11/27	0	0.00	1	38.00	38.00	-1	3,617	-0.03%
2019/11/25	11	38.30	0	0.00	38.20	11	3,358	0.33%
2019/11/21	0	0.00	1	38.10	38.15	-1	3,330	-0.03%
2019/11/19	2	38.10	0	0.00	38.30	2	3,290	0.06%
2019/11/14	0	0.00	2	38.63	38.50	-2	3,474	-0.06%
2019/11/13	6	39.48	6	39.22	39.00	0	3,496	0.00%
2019/11/11	2	38.30	0	0.00	38.30	2	3,323	0.06%
2019/11/06	0	0.00	36.8	38.38	38.45	-36.8	3,310	-1.11%
2019/10/28	0.4	38.00	2	38.05	38.10	-1.6	3,250	-0.05%
2019/10/25	1	37.90	0	0.00	38.20	1	3,219	0.03%
2019/10/24	2	37.75	0	0.00	37.90	2	3,173	0.06%
2019/10/21	1	37.10	0	0.00	37.25	1	3,045	0.03%
2019/10/18	1	37.15	0	0.00	37.05	1	2,983	0.03%
2019/10/17	3.2	37.29	0	0.00	37.65	3.2	2,921	0.11%
2019/10/16	4	36.85	1	37.20	37.35	3	2,896	0.10%
2019/10/15	0	0.00	0.5	36.90	36.90	-0.5	2,876	-0.02%
2019/10/14	0	0.00	0.5	37.00	37.00	-0.5	2,843	-0.02%
2019/10/09	0	0.00	3.4	37.20	36.75	-3.4	2,781	-0.12%
2019/10/08	0	0.00	2	37.00	37.50	-2	2,706	-0.07%
2019/10/07	2	37.70	0	0.00	37.90	2	2,643	0.08%
2019/09/25	1	38.55	0	0.00	38.65	1	2,520	0.04%
2019/09/19	0	0.00	4	39.50	39.50	-4	2,472	-0.16%
2019/09/18	0.2	39.80	1	39.95	39.85	-0.8	2,479	-0.03%
2019/09/17	0	0.00	5	39.69	40.00	-5	2,475	-0.20%
2019/09/06	0.1	39.30	0	0.00	39.30	0.1	2,532	0.00%
2019/09/03	0	0.00	15	39.00	38.90	-15	2,568	-0.58%
2019/09/02	0.1	39.30	0	0.00	39.20	0.1	2,573	0.00%
2019/08/23	15	38.30	0	0.00	38.50	15	2,586	0.58%
2019/08/22	1	38.20	0	0.00	38.40	1	2,589	0.04%
2019/08/14	1	40.50	0	0.00	40.45	1	2,404	0.04%
2019/08/12	13	40.90	0	0.00	40.65	13	2,350	0.55%
2019/08/05	5	40.10	0	0.00	40.25	5	2,346	0.21%
2019/08/01	0.2	40.85	0	0.00	40.85	0.2	2,408	0.01%
2019/07/29	2	41.40	0	0.00	41.50	2	2,525	0.08%
2019/07/26	0.2	41.15	0	0.00	41.20	0.2	2,528	0.01%
2019/07/25	2	41.40	16	41.30	41.40	-14	2,574	-0.54%
2019/07/18	1.2	41.27	0	0.00	41.30	1.2	2,567	0.04%
2019/07/15	0	0.00	0.7	41.40	41.50	-0.7	2,553	-0.03%
2019/07/12	0.1	41.25	0	0.00	41.40	0.1	2,547	0.00%
2019/07/11	0	0.00	5	41.37	41.45	-5	2,544	-0.20%
2019/07/02	2	40.60	0	0.00	40.70	2	2,599	0.08%
2019/07/01	0	0.00	2	40.55	40.40	-2	2,604	-0.08%
2019/05/29	0	0.00	3	38.83	38.70	-3	2,673	-0.11%
2019/05/10	1	39.80	0	0.00	39.90	1	2,599	0.04%
2019/05/09	1	40.05	0	0.00	40.15	1	2,540	0.04%
2019/05/08	2	40.10	0	0.00	40.30	2	2,476	0.08%
2019/05/07	2.4	40.49	0	0.00	40.45	2.4	2,441	0.10%
2019/05/06	0.4	40.70	0	0.00	40.70	0.4	2,413	0.01%
2019/05/02	0.7	41.10	4	41.35	41.35	-3.3	2,357	-0.14%
2019/04/19	2	40.35	0	0.00	40.40	2	2,333	0.09%
2019/04/17	0	0.00	3	40.55	40.60	-3	2,387	-0.13%
2019/04/10	0.1	40.30	0	0.00	40.55	0.1	2,462	0.00%
2019/04/08	0	0.00	2	40.40	40.60	-2	2,441	-0.08%
2019/04/02	0	0.00	10	40.45	40.55	-10	2,401	-0.42%
2019/03/22	0	0.00	2	39.80	39.90	-2	2,509	-0.08%
2019/03/21	0	0.00	1	39.95	39.85	-1	2,506	-0.04%
2019/03/20	0	0.00	1	39.90	39.95	-1	2,514	-0.04%
2019/03/19	0	0.00	1	39.90	39.95	-1	2,504	-0.04%
2019/03/18	2	39.70	1	39.85	39.85	1	2,499	0.04%
2019/03/15	10	39.15	2	39.30	39.50	8	2,503	0.32%
2019/03/12	2	39.00	0	0.00	39.10	2	2,522	0.08%
2019/03/11	2	38.65	2	38.90	38.95	0	2,564	0.00%
2019/03/06	0	0.00	4	39.00	39.15	-4	2,605	-0.15%
2019/03/05	2	38.75	0	0.00	38.80	2	2,607	0.08%
2019/02/27	4	39.40	2	39.45	39.80	2	2,507	0.08%
2019/02/26	0	0.00	2	39.75	39.65	-2	2,455	-0.08%
2019/02/25	2	39.50	0	0.00	39.60	2	2,420	0.08%
2019/02/22	4	39.35	3	39.47	39.45	1	2,432	0.04%
2019/02/21	0	0.00	4	39.05	38.95	-4	2,438	-0.16%
2019/02/18	3	38.82	0	0.00	38.80	3	2,449	0.12%
2019/02/14	4	39.05	2	38.85	38.80	2	2,511	0.08%
2019/02/13	1	38.60	2	38.80	38.80	-1	2,521	-0.04%
2019/02/11	0	0.00	0.9	38.50	38.50	-0.9	2,543	-0.04%
2019/01/30	0	0.00	2	39.00	38.95	-2	2,554	-0.08%
2019/01/28	2	38.95	0	0.00	39.00	2	2,603	0.08%
2019/01/25	0	0.00	2	38.75	38.75	-2	2,624	-0.08%
2019/01/24	2	38.35	0	0.00	38.45	2	2,643	0.08%
2019/01/23	7	38.25	2	38.65	38.65	5	2,673	0.19%
2019/01/21	2	38.20	2	38.45	38.15	0	2,711	0.00%
2019/01/18	2	38.10	2	38.35	38.15	0	2,722	0.00%
2019/01/17	2	38.05	0	0.00	37.95	2	2,750	0.07%
2019/01/11	2	37.95	2	38.30	38.15	0	2,845	0.00%
2019/01/08	2	37.15	2	37.45	37.30	0	2,840	0.00%
2019/01/07	0	0.00	2	37.40	37.40	-2	2,866	-0.07%
2018/12/28	4	37.03	0	0.00	36.95	4	3,276	0.12%
2018/12/19	0	0.00	1	36.10	36.00	-1	3,602	-0.03%
2018/12/10	0	0.00	3	36.38	36.55	-3	3,841	-0.08%
2018/12/06	3	36.50	0	0.00	36.50	3	3,886	0.08%
2018/11/29	4	37.75	0	0.00	37.65	4	3,806	0.11%
2018/11/28	0	0.00	4	37.43	37.70	-4	3,818	-0.10%
2018/11/27	6	37.20	2	37.25	37.20	4	3,846	0.10%
2018/11/26	0	0.00	1.8	37.00	37.00	-1.8	3,849	-0.05%
2018/11/22	1	36.65	0	0.00	36.75	1	3,924	0.03%
2018/11/21	0	0.00	2	36.50	36.65	-2	3,991	-0.05%
2018/11/20	2	36.65	2	36.90	36.55	0	4,037	0.00%
2018/11/16	2	37.30	0	0.00	37.05	2	4,079	0.05%
2018/11/09	5	36.12	0	0.00	35.80	5	4,190	0.12%
2018/11/06	3	36.50	0	0.00	36.50	3	4,207	0.07%
2018/10/30	0	0.00	1	35.90	35.70	-1	4,287	-0.02%
2018/10/23	0	0.00	6	36.55	36.70	-6	4,525	-0.13%
2018/10/22	3	36.60	0	0.00	36.60	3	4,563	0.07%
2018/10/19	0	0.00	6	37.05	37.05	-6	4,559	-0.13%
2018/10/18	1.8	37.22	0	0.00	37.05	1.8	4,580	0.04%
2018/10/15	1	37.35	0	0.00	37.25	1	4,693	0.02%
2018/10/12	5	37.37	0	0.00	37.25	5	4,718	0.11%
2018/10/11	5	36.76	0	0.00	37.75	5	4,671	0.11%
2018/10/08	0	0.00	1	38.50	38.70	-1	4,453	-0.02%
2018/10/05	0.1	39.00	0	0.00	38.95	0.1	4,377	0.00%
2018/10/04	13	38.80	0.8	39.10	38.85	12.2	4,357	0.28%
2018/10/03	4	39.08	0	0.00	39.10	4	4,315	0.09%
2018/10/01	0	0.00	19	41.49	40.95	-19	4,278	-0.44%
2018/09/19	0	0.00	5	37.90	37.90	-5	4,310	-0.12%
2018/09/18	1	37.60	0	0.00	37.55	1	4,367	0.02%
2018/09/17	1	37.95	0	0.00	37.80	1	4,472	0.02%
2018/09/12	1	37.45	0	0.00	37.20	1	4,585	0.02%
2018/09/11	5	37.20	0	0.00	37.70	5	4,623	0.11%
2018/09/10	7	37.19	0	0.00	37.30	7	4,705	0.15%
2018/09/07	4	37.74	0	0.00	37.65	4	4,725	0.08%
2018/09/06	0.8	38.30	0	0.00	38.25	0.8	4,714	0.02%
2018/09/05	2.4	38.68	0	0.00	38.55	2.4	4,684	0.05%
2018/08/31	1	38.50	1	38.60	38.90	0	4,706	0.00%
2018/08/28	0	0.00	5	38.75	39.40	-5	4,775	-0.10%
2018/08/22	6	38.05	0	0.00	38.15	6	5,002	0.12%
2018/08/20	3	38.33	0	0.00	38.25	3	4,973	0.06%
2018/08/17	1	38.85	0	0.00	38.80	1	4,962	0.02%
2018/08/16	2	39.20	1	39.25	39.15	1	4,929	0.02%
2018/08/15	3	39.57	0	0.00	39.50	3	4,949	0.06%
2018/08/14	12	40.05	0	0.00	39.90	12	4,947	0.24%
2018/08/13	8	40.03	1	40.55	40.50	7	4,957	0.14%
2018/08/10	3	40.68	0	0.00	40.50	3	4,972	0.06%
2018/08/09	3	40.97	0	0.00	41.00	3	5,013	0.06%
2018/08/08	2	41.05	10	41.20	40.90	-8	5,104	-0.16%
2018/08/06	9	40.48	0	0.00	40.40	9	5,187	0.17%
2018/08/02	1	41.15	0	0.00	41.30	1	5,210	0.02%
2018/08/01	10	41.70	0	0.00	41.75	10	5,246	0.19%
2018/07/25	0.4	41.10	0	0.00	41.10	0.4	5,388	0.01%
2018/07/23	10	44.00	0	0.00	43.95	10	5,270	0.19%
2018/07/17	0	0.00	1	44.10	44.10	-1	5,219	-0.02%
2018/06/27	3	43.40	0	0.00	43.20	3	4,950	0.06%
2018/06/26	0	0.00	3	43.45	43.90	-3	4,874	-0.06%
2018/06/22	0	0.00	0.1	43.75	43.85	-0.1	4,705	0.00%
2018/06/20	0	0.00	5	43.00	43.55	-5	4,627	-0.11%
2018/06/19	0	0.00	3	43.70	43.90	-3	4,550	-0.07%
2018/06/11	0	0.00	5	43.80	44.00	-5	4,360	-0.11%
2018/06/07	0	0.00	5	44.28	44.45	-5	4,332	-0.12%
2018/06/05	1	43.90	1	43.95	43.95	0	4,271	0.00%
2018/06/04	0	0.00	4	43.75	43.85	-4	4,222	-0.09%
2018/05/31	0	0.00	7	42.75	43.50	-7	4,080	-0.17%
2018/05/29	1	42.90	0	0.00	43.10	1	3,976	0.03%
2018/05/28	0	0.00	2	42.90	43.10	-2	4,010	-0.05%
2018/05/21	0	0.00	2	42.75	42.80	-2	4,195	-0.05%
2018/05/18	0	0.00	8	42.46	42.50	-8	4,244	-0.19%
2018/05/16	0	0.00	2	42.45	42.50	-2	4,500	-0.04%
2018/05/15	0	0.00	1	41.85	42.00	-1	4,478	-0.02%
2018/05/14	0	0.00	5	41.79	41.75	-5	4,591	-0.11%
2018/05/11	0	0.00	1	41.35	41.50	-1	4,647	-0.02%
2018/05/10	0	0.00	3	41.43	41.45	-3	4,747	-0.06%
2018/05/09	3	41.20	3	41.30	41.30	0	4,706	0.00%
2018/05/08	0	0.00	2	40.85	41.00	-2	4,704	-0.04%
2018/05/07	13	41.03	0	0.00	40.45	13	4,653	0.28%
2018/05/04	0	0.00	3	40.68	40.75	-3	4,581	-0.07%
2018/05/03	28	39.92	0	0.00	40.20	28	4,451	0.63%
2018/05/02	0	0.00	11	39.98	40.00	-11	4,428	-0.25%
2018/04/30	0	0.00	51	39.84	40.05	-51	4,422	-1.15%
2018/04/26	0.4	38.80	0	0.00	38.80	0.4	4,443	0.01%
2018/04/25	7.4	38.83	5	38.55	38.80	2.4	4,458	0.05%
2018/04/24	1	39.00	0	0.00	39.60	1	4,404	0.02%
2018/04/20	5	40.00	0	0.00	40.00	5	4,411	0.11%
2018/04/19	0	0.00	1	39.80	40.05	-1	4,409	-0.02%
2018/04/18	0	0.00	3	39.55	39.50	-3	4,335	-0.07%
2018/04/17	3	39.05	0	0.00	39.40	3	4,356	0.07%
2018/04/16	0	0.00	11	39.35	39.40	-11	4,339	-0.25%
2018/04/12	5	39.20	0	0.00	39.35	5	4,377	0.11%
2018/04/11	0	0.00	1	39.05	39.15	-1	4,349	-0.02%
2018/04/10	0	0.00	5	38.90	38.95	-5	4,344	-0.12%
2018/04/09	0	0.00	5	38.55	38.40	-5	4,315	-0.12%
2018/04/03	5	38.00	0	0.00	38.05	5	4,242	0.12%
2018/03/30	0	0.00	2	38.33	38.30	-2	4,294	-0.05%
2018/03/23	1	37.65	0	0.00	37.65	1	4,201	0.02%
2018/03/21	0	0.00	11	37.97	38.15	-11	4,272	-0.26%
2018/03/15	5	37.65	0	0.00	37.60	5	4,275	0.12%
2018/03/09	5	37.50	1	37.80	37.55	4	4,314	0.09%
2018/03/05	1	37.05	0	0.00	36.80	1	4,529	0.02%
2018/03/02	1	36.70	0	0.00	37.20	1	4,519	0.02%
2018/03/01	5	37.15	0	0.00	37.10	5	4,486	0.11%
2018/02/27	2	37.60	0	0.00	37.50	2	4,453	0.04%
2018/02/26	2	37.45	1	37.35	37.30	1	4,403	0.02%
2018/02/22	1	36.70	0	0.00	36.65	1	4,358	0.02%
2018/02/21	6	36.25	0	0.00	36.70	6	4,342	0.14%
2018/02/12	5	35.80	0	0.00	35.80	5	4,233	0.12%
2018/02/09	1	35.05	0	0.00	36.15	1	4,138	0.02%
2018/02/07	0	0.00	2	37.35	37.00	-2	3,802	-0.05%
2018/02/05	1	37.70	0	0.00	37.90	1	3,472	0.03%
2018/02/02	12	38.91	3	38.85	38.50	9	3,341	0.27%
2018/01/30	5	39.75	110	39.75	39.80	-105	3,267	-3.21%	大賣/鉅額交易
2018/01/26	0	0.00	75	39.72	39.90	-75	3,230	-2.32%
2018/01/23	2	39.50	0	0.00	39.70	2	3,212	0.06%
2018/01/19	0	0.00	60	40.30	40.20	-60	3,146	-1.91%
2018/01/17	0	0.00	5	40.05	40.35	-5	3,099	-0.16%
2018/01/11	2	39.75	76	39.70	39.80	-74	3,105	-2.38%
2018/01/10	0	0.00	1	40.10	40.05	-1	3,102	-0.03%
2018/01/05	5	39.95	0	0.00	39.95	5	3,167	0.16%
2018/01/04	1	39.95	1	39.85	39.95	0	3,267	0.00%
2018/01/02	2	39.40	0	39.45	39.55	2	3,294	0.06%