大成 (1210)-統一-敦南券商分點個股進出

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
▼0.4
漲幅
-0.70%
成交量
981張
產業
上市食品類股
1117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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/04/30	0	0.00	113	57.46	57.20	-113	2,199	-5.14%	大賣/鉅額交易
2024/04/29	0	0.00	27	57.39	57.50	-27	2,193	-1.23%
2024/04/25	0	0.00	12	57.37	57.40	-12	2,166	-0.55%
2024/04/23	0	0.00	310	57.11	57.40	-310	2,142	-14.47%	大賣/鉅額交易
2024/04/22	0	0.00	160	56.35	56.40	-160	2,093	-7.64%	大賣/鉅額交易
2024/04/19	80	55.65	0	0.00	55.50	80	2,041	3.92%
2024/04/18	20	55.60	0	0.00	55.70	20	1,980	1.01%
2024/04/16	54	55.20	1	55.20	55.20	53	1,952	2.71%
2024/04/15	1	56.31	0	0.00	56.30	1	1,925	0.05%
2024/04/12	620	57.29	0	0.00	57.20	620	1,881	32.96%	大買/鉅額交易
2024/04/11	200	57.41	0	0.00	57.40	200	1,887	10.60%	大買/鉅額交易
2024/04/09	2	58.10	0	0.00	58.00	2	1,899	0.11%
2024/04/02	1	58.00	0	0.00	57.80	1	1,933	0.05%
2024/03/22	130	58.00	0	0.00	57.60	130	2,179	5.97%	大買/鉅額交易
2024/03/21	22	58.06	1	58.20	58.20	21	2,232	0.94%
2024/03/20	0	0.00	86.3	58.50	58.20	-86.3	2,225	-3.88%
2024/03/18	100.1	56.46	100	57.10	57.10	0.1	2,213	0.00%
2024/03/15	104.2	57.45	0	0.00	56.80	104.2	2,172	4.80%	大買/鉅額交易
2024/03/14	0	0.00	4.1	60.97	60.50	-4.1	1,957	-0.21%
2024/03/13	0	0.00	10	60.60	60.10	-10	1,902	-0.53%
2024/03/12	2	60.00	43	60.20	60.10	-41	1,898	-2.16%
2024/03/11	0	0.00	1	59.60	59.60	-1	1,910	-0.05%
2024/03/06	0	0.00	3	60.57	60.40	-3	1,916	-0.16%
2024/03/04	0	0.00	1.2	58.87	58.70	-1.2	1,853	-0.06%
2024/03/01	0	0.00	20	58.90	58.90	-20	1,854	-1.08%
2024/02/27	1	58.70	0	0.00	58.50	1	1,861	0.05%
2024/02/26	20	59.30	5	59.20	59.00	15	1,879	0.80%
2024/02/21	0	0.00	1	58.40	58.50	-1	1,882	-0.05%
2024/02/20	1	58.00	0	0.00	57.80	1	1,864	0.05%
2024/02/16	1.4	57.10	0	0.00	57.00	1.4	1,869	0.08%
2024/02/15	0	57.60	0	0.00	57.20	0	1,855	0.00%
2024/02/05	0	0.00	1	58.20	58.20	-1	1,837	-0.05%
2024/02/02	2	58.00	0	0.00	58.00	2	1,856	0.11%
2024/01/19	0	0.00	65	57.20	57.30	-65	1,833	-3.54%
2024/01/15	1	57.70	0	0.00	58.00	1	1,790	0.06%
2024/01/10	0	0.00	5	56.60	57.00	-5	1,787	-0.28%
2024/01/04	9	58.08	0	0.00	58.20	9	1,757	0.51%
2023/12/29	0	0.00	15	58.93	58.50	-15	1,711	-0.88%
2023/12/20	0	0.00	1	58.80	58.80	-1	1,617	-0.06%
2023/12/19	2	57.80	0	0.00	58.60	2	1,565	0.13%
2023/12/18	0	0.00	24	57.69	58.40	-24	1,500	-1.60%
2023/12/14	1	56.90	0	0.00	56.90	1	1,468	0.07%
2023/12/12	0	0.00	1	57.20	57.20	-1	1,459	-0.07%
2023/12/08	0	0.00	3	57.20	57.20	-3	1,479	-0.20%
2023/12/07	1	57.70	0	0.00	56.80	1	1,478	0.07%
2023/12/06	12	57.19	5	57.32	57.40	7	1,471	0.48%
2023/12/05	1	56.50	2	56.60	56.50	-1	1,442	-0.07%
2023/12/04	28	56.28	0	0.00	56.10	28	1,426	1.96%
2023/12/01	0	0.00	3	55.83	55.80	-3	1,431	-0.21%
2023/11/30	0	0.00	1	56.30	56.30	-1	1,445	-0.07%
2023/11/28	0	0.00	11	55.45	55.80	-11	1,486	-0.74%
2023/11/24	0	0.00	3	54.93	55.30	-3	1,490	-0.20%
2023/11/22	82	55.04	0	0.00	54.90	82	1,475	5.56%
2023/11/21	0	0.00	1	54.60	54.50	-1	1,468	-0.07%
2023/11/20	2	53.70	0	0.00	53.60	2	1,457	0.14%
2023/11/17	9	53.80	0	0.00	53.90	9	1,454	0.62%
2023/11/15	0	0.00	10	53.70	53.90	-10	1,460	-0.68%
2023/11/14	10	53.10	10	53.40	53.20	0	1,520	0.00%
2023/11/13	10	52.90	0	0.00	53.00	10	1,542	0.65%
2023/11/07	8	52.60	10	52.80	52.80	-2	1,692	-0.12%
2023/11/03	0	0.00	10	52.50	52.50	-10	2,027	-0.49%
2023/10/31	4	50.90	0	0.00	50.80	4	2,536	0.16%
2023/10/27	0.2	51.70	0	0.00	51.90	0.2	2,967	0.01%
2023/10/26	30.1	51.47	0	0.00	51.40	30.1	3,107	0.97%
2023/10/23	10	51.70	0	0.00	51.60	10	3,290	0.30%
2023/10/18	10	51.70	0	0.00	51.60	10	3,558	0.28%
2023/10/16	10	52.50	0	0.00	52.50	10	3,843	0.26%
2023/10/13	0	0.00	0	53.50	52.80	0	4,081	0.00%
2023/10/12	0	53.00	0	0.00	53.20	0	4,329	0.00%
2023/10/11	0	53.00	0	0.00	52.70	0	4,406	0.00%
2023/10/06	0	0.00	2	53.00	52.80	-2	4,441	-0.05%
2023/10/05	0	0.00	2.2	52.72	52.60	-2.2	4,458	-0.05%
2023/10/04	3.3	52.16	0	0.00	52.10	3.3	4,499	0.07%
2023/10/03	0.3	53.50	0	0.00	53.10	0.3	4,501	0.01%
2023/10/02	0.1	54.00	0	0.00	53.80	0.1	4,483	0.00%
2023/09/28	1	53.90	0	0.00	53.80	1	4,493	0.02%
2023/09/27	2	54.00	0	0.00	54.10	2	4,499	0.04%
2023/09/26	0.1	54.60	0	0.00	54.30	0.1	4,521	0.00%
2023/09/22	1	53.80	0	0.00	54.00	1	4,532	0.02%
2023/09/21	2	53.80	2	54.40	54.30	0	4,535	0.00%
2023/09/20	1	54.00	0	0.00	54.20	1	4,538	0.02%
2023/09/13	0	0.00	28	53.90	54.30	-28	4,504	-0.62%
2023/09/12	4	54.15	0	0.00	54.20	4	4,490	0.09%
2023/09/07	0	0.00	2	54.60	54.60	-2	4,496	-0.04%
2023/09/06	2	55.00	2	54.80	54.80	0	4,493	0.00%
2023/08/31	0	0.00	2	54.80	54.60	-2	4,413	-0.05%
2023/08/29	0	0.00	5	54.70	54.80	-5	4,397	-0.11%
2023/08/28	2	54.30	0	0.00	54.20	2	4,392	0.05%
2023/08/22	20	54.30	0	0.00	54.60	20	4,391	0.46%
2023/08/21	0	0.00	5	54.30	54.30	-5	4,400	-0.11%
2023/08/18	0	0.00	3	55.30	54.70	-3	4,388	-0.07%
2023/08/17	1	54.10	0	0.00	54.00	1	4,363	0.02%
2023/08/14	3.1	52.40	0	0.00	52.90	3.1	4,360	0.07%
2023/08/10	5	54.70	0	0.00	54.30	5	4,311	0.12%
2023/08/09	1	54.10	0	0.00	55.40	1	4,248	0.02%
2023/08/07	0	0.00	2	57.80	58.80	-2	3,956	-0.05%
2023/08/04	2.5	56.77	0	0.00	56.70	2.5	3,866	0.06%
2023/08/02	16	61.41	2.1	63.25	61.40	14	3,623	0.38%
2023/08/01	2	61.10	2.3	61.72	62.20	-0.3	3,484	-0.01%
2023/07/25	0.1	57.60	0	57.70	58.10	0	3,113	0.00%
2023/07/21	6	58.83	8	59.24	59.00	-2	2,974	-0.07%
2023/07/20	0	0.00	16	58.50	58.60	-16	2,857	-0.56%
2023/07/19	0	0.00	1.1	57.00	56.30	-1.1	2,690	-0.04%
2023/07/18	30	57.76	44	57.01	55.90	-14	2,564	-0.55%
2023/07/17	60	55.93	37	55.97	55.90	23	2,333	0.99%
2023/07/06	30	52.20	0	0.00	52.10	30	2,036	1.47%
2023/07/04	0	0.00	2	53.50	53.30	-2	2,046	-0.10%
2023/06/20	0	51.70	0	0.00	51.40	0	2,044	0.00%
2023/06/16	0	0.00	1.2	52.66	52.50	-1.2	2,011	-0.06%
2023/06/09	1	53.40	0	0.00	53.50	1	2,013	0.05%
2023/06/08	0	0.00	2	53.50	53.50	-2	2,029	-0.10%
2023/06/06	0.1	52.70	0	0.00	52.80	0.1	2,046	0.00%
2023/06/01	0	0.00	1	52.50	52.70	-1	2,211	-0.05%
2023/05/30	0	0.00	1	53.00	53.30	-1	2,359	-0.04%
2023/05/29	0	0.00	5.1	52.84	52.80	-5.1	2,645	-0.19%
2023/05/25	0	0.00	0.1	53.20	53.30	-0.1	2,736	0.00%
2023/05/24	8	53.99	2	53.75	53.90	6	2,753	0.22%
2023/05/23	15	54.37	0	0.00	54.00	15	2,765	0.54%
2023/05/16	0	0.00	1	53.20	53.00	-1	2,612	-0.04%
2023/05/15	0.9	52.70	0	0.00	52.80	0.9	2,561	0.04%
2023/05/12	1	52.10	0	0.00	52.50	1	2,568	0.04%
2023/05/11	1	52.10	0	0.00	52.00	1	2,560	0.04%
2023/05/04	0.5	51.80	0	0.00	51.80	0.5	2,330	0.02%
2023/05/03	0	0.00	3	52.17	52.20	-3	2,273	-0.13%
2023/04/25	2	51.40	1	50.90	50.90	1	2,254	0.04%
2023/04/24	1	51.00	1	51.30	51.30	0	2,232	0.00%
2023/04/21	2.2	51.29	0	0.00	51.40	2.2	2,232	0.10%
2023/04/20	1	52.50	1	52.10	52.00	0	2,229	0.00%
2023/04/19	1	52.50	2	52.75	52.60	-1	2,223	-0.04%
2023/04/18	1	53.00	3	53.27	52.70	-2	2,199	-0.09%
2023/04/17	6	52.78	9	53.27	52.80	-3	2,156	-0.14%
2023/04/11	0	0.00	0.4	51.40	51.40	-0.4	2,025	-0.02%
2023/04/07	2	51.40	0.1	51.90	51.90	2	2,035	0.10%
2023/04/06	1	51.50	0	0.00	51.90	1	2,013	0.05%
2023/03/31	0	0.00	0.1	50.90	51.10	-0.1	1,972	-0.01%
2023/03/30	0	0.00	1.3	50.20	50.30	-1.3	1,938	-0.07%
2023/03/27	1.4	50.01	1	50.30	50.20	0.4	1,924	0.02%
2023/03/21	0	0.00	0.1	50.10	50.10	-0.1	1,886	-0.01%
2023/03/15	2	50.85	2	50.50	50.30	0	1,840	0.00%
2023/03/14	1	49.80	0	0.00	50.50	1	1,827	0.05%
2023/03/10	1	50.30	0	0.00	50.30	1	1,791	0.06%
2023/03/09	0	0.00	0.5	51.20	51.10	-0.5	1,772	-0.03%
2023/03/07	0	0.00	1	52.00	51.20	-1	1,730	-0.06%
2023/03/06	3.6	52.33	0.5	51.20	51.30	3.1	1,673	0.19%
2023/03/03	2.5	50.34	4	50.10	50.20	-1.5	1,590	-0.09%
2023/03/01	11	53.75	5	52.82	51.10	6	1,410	0.43%
2023/02/24	0	0.00	0.2	50.30	50.60	-0.2	1,105	-0.02%
2023/02/23	0	0.00	1	50.40	49.55	-1	1,057	-0.09%
2023/02/13	0.2	46.80	0	0.00	46.60	0.2	929	0.02%
2023/02/10	0.1	46.90	0	0.00	46.35	0.1	925	0.01%
2023/02/02	0	0.00	0.2	46.25	46.20	-0.2	842	-0.03%
2023/02/01	6	45.92	0	0.00	45.80	6	841	0.71%
2023/01/30	13	45.87	0	0.00	45.65	13	834	1.56%
2023/01/17	1	45.80	0	0.00	45.85	1	839	0.12%
2023/01/16	10	45.90	0	0.00	45.80	10	835	1.20%
2023/01/12	0.1	46.25	0	0.00	46.20	0.1	902	0.01%
2023/01/05	10	45.25	0	0.00	45.20	10	860	1.16%
2023/01/04	2	45.15	0	0.00	45.35	2	863	0.23%
2022/12/23	5	44.81	5	45.35	45.45	0	814	0.00%
2022/12/06	0.2	44.80	0	0.00	44.40	0.2	804	0.02%
2022/12/05	0.2	45.10	0	0.00	44.85	0.2	799	0.03%
2022/11/16	0.1	43.00	0	0.00	42.75	0.1	803	0.01%
2022/11/08	1	41.80	0	0.00	41.90	1	792	0.13%
2022/10/27	0	0.00	0	40.50	40.40	0	792	0.00%
2022/10/25	0.1	41.40	0.1	40.50	40.30	0	771	-0.01%
2022/10/20	0.2	42.53	0	0.00	42.80	0.2	737	0.03%
2022/10/03	0.1	43.85	0	0.00	44.00	0.1	641	0.02%
2022/09/28	0.2	45.75	0	0.00	45.25	0.2	622	0.03%
2022/09/27	0.1	46.60	0	0.00	46.60	0.1	619	0.02%
2022/09/26	0.3	47.07	0	0.00	46.90	0.3	625	0.05%
2022/09/23	0.1	47.50	0	0.00	47.30	0.1	628	0.01%
2022/09/22	0.1	47.55	0	0.00	47.40	0.1	640	0.01%
2022/09/16	2	48.30	0	0.00	48.30	2	653	0.31%
2022/09/06	0.2	48.30	0	0.00	48.20	0.2	694	0.02%
2022/09/02	1	48.45	0	0.00	48.45	1	706	0.14%
2022/08/24	0	0.00	1	50.20	50.20	-1	652	-0.15%
2022/08/23	0	0.00	0.1	50.10	49.95	-0.1	655	-0.02%
2022/08/10	1	47.75	0	0.00	47.60	1	702	0.14%
2022/08/05	0	0.00	1	47.30	47.35	-1	760	-0.13%
2022/08/04	1.2	46.83	0	0.00	47.20	1.2	800	0.15%
2022/08/02	0.2	47.95	0	0.00	47.55	0.2	847	0.02%
2022/07/26	0	0.00	5	48.80	48.80	-5	945	-0.53%
2022/07/25	5	48.50	0	0.00	48.65	5	954	0.52%
2022/07/13	3	47.10	0	0.00	47.40	3	1,220	0.25%
2022/07/05	1	48.90	0	0.00	48.85	1	1,557	0.06%
2022/06/23	0.1	46.90	0	0.00	47.05	0.1	1,698	0.01%
2022/06/22	0.1	46.90	0	0.00	46.85	0.1	1,694	0.00%
2022/06/20	0.2	47.36	2	47.35	47.00	-1.8	1,695	-0.11%
2022/05/25	0	0.00	0.1	47.65	47.75	-0.1	1,970	-0.01%
2022/05/20	0	0.00	0	47.70	47.45	0	2,021	0.00%
2022/05/17	0.2	47.00	0	0.00	46.90	0.2	2,132	0.01%
2022/05/12	3.3	47.85	0	0.00	47.35	3.3	2,147	0.15%
2022/05/11	0.3	49.55	0	0.00	48.80	0.3	2,126	0.01%
2022/05/10	2	49.40	2	49.70	49.95	0	2,094	0.00%
2022/05/09	3.5	50.59	0	0.00	50.40	3.5	2,080	0.17%
2022/05/04	1	51.90	0	0.00	52.00	1	2,073	0.05%
2022/04/29	0.1	53.50	0	0.00	52.80	0.1	2,045	0.00%
2022/04/28	0	0.00	4	53.00	53.20	-4	2,053	-0.19%
2022/04/27	1.3	52.57	1	52.60	52.50	0.3	2,041	0.01%
2022/04/25	0	0.00	20	54.25	53.70	-20	2,002	-1.00%
2022/04/22	1	54.70	0	0.00	54.70	1	1,998	0.05%
2022/04/21	3	55.27	0	0.00	54.60	3	1,992	0.15%
2022/04/20	22	55.17	2.1	55.17	55.60	19.9	1,941	1.03%
2022/04/19	0	0.00	20	54.45	54.30	-20	1,880	-1.06%
2022/04/18	41	55.52	32	54.71	54.50	9	1,849	0.49%
2022/04/15	17.1	55.28	3	55.97	55.30	14.1	1,743	0.81%
2022/04/14	0	0.00	4	54.50	54.90	-4	1,625	-0.25%
2022/04/12	2	54.50	0	0.00	54.20	2	1,579	0.13%
2022/04/08	5	55.00	0	0.00	54.90	5	1,571	0.32%
2022/04/07	3	54.80	0	0.00	54.80	3	1,563	0.19%
2022/03/29	0	0.00	5	54.92	54.70	-5	1,528	-0.33%
2022/03/24	2	53.20	0	0.00	53.30	2	1,457	0.14%
2022/03/11	0	0.00	3.1	53.80	53.80	-3.1	1,355	-0.23%
2022/03/08	4.2	53.60	0	0.00	53.20	4.2	1,335	0.31%
2022/03/07	2	54.30	0	0.00	54.20	2	1,300	0.15%
2022/03/04	1	55.10	0	0.00	55.00	1	1,282	0.08%
2022/03/02	1	54.60	0	0.00	54.60	1	1,294	0.08%
2022/03/01	1	54.60	0	54.70	54.50	1	1,290	0.08%
2022/02/25	0	0.00	4	54.90	54.20	-4	1,282	-0.31%
2022/02/23	2	54.70	0	0.00	54.70	2	1,243	0.16%
2022/02/22	0	0.00	1	54.30	54.70	-1	1,247	-0.08%
2022/02/21	0	0.00	1	55.00	54.90	-1	1,250	-0.08%
2022/02/18	4	54.70	3	54.73	55.20	1	1,239	0.08%
2022/02/16	2	53.40	0	0.00	53.50	2	1,146	0.17%
2022/02/15	0	0.00	3	53.60	53.40	-3	1,145	-0.26%
2022/02/14	0	0.00	1	53.10	53.10	-1	1,130	-0.09%
2022/02/10	0	0.00	1	52.90	53.00	-1	1,197	-0.08%
2022/02/07	4	52.28	4	52.60	53.00	0	1,252	0.00%
2022/01/26	1	52.30	0	0.00	52.20	1	1,230	0.08%
2022/01/21	1	52.70	1	52.20	52.20	0	1,287	0.00%
2022/01/18	5	52.30	0	0.00	52.20	5	1,286	0.39%
2022/01/17	2	52.15	0	0.00	52.20	2	1,291	0.15%
2022/01/05	2	52.45	0	0.00	52.50	2	1,310	0.15%
2021/12/28	1	53.10	1	53.60	53.60	0	1,313	0.00%
2021/12/17	1	52.20	0	0.00	52.30	1	1,405	0.07%
2021/12/13	0	0.00	5	52.60	52.60	-5	1,436	-0.35%
2021/12/10	0	0.00	1	52.70	52.70	-1	1,444	-0.07%
2021/12/02	0	0.00	6.1	52.10	52.00	-6.1	1,521	-0.40%
2021/12/01	0	0.00	0.1	52.30	52.20	-0.1	1,533	0.00%
2021/11/29	1	52.30	3	52.10	52.20	-2	1,570	-0.13%
2021/11/23	0	0.00	0.4	53.00	52.70	-0.4	1,617	-0.02%
2021/11/19	0	0.00	3	53.20	53.20	-3	1,644	-0.18%
2021/11/18	0	0.00	10.6	53.28	53.30	-10.6	1,662	-0.64%
2021/11/17	2	52.60	0	0.00	52.80	2	1,701	0.12%
2021/11/15	1	52.50	0	0.00	52.40	1	1,802	0.06%
2021/11/12	0	0.00	12	52.85	52.90	-12	1,806	-0.66%
2021/11/10	0.3	52.00	0	0.00	52.20	0.3	1,863	0.01%
2021/11/09	0	0.00	1	52.40	52.20	-1	1,877	-0.05%
2021/11/08	11.7	52.61	5	52.60	52.90	6.7	1,858	0.36%
2021/11/05	0.1	53.60	0	0.00	53.50	0.1	1,919	0.01%
2021/11/02	1.5	53.10	0	0.00	53.00	1.5	2,268	0.07%
2021/10/28	0	0.00	2	53.70	53.70	-2	2,282	-0.09%
2021/10/26	0	54.00	1	53.80	53.60	-1	2,329	-0.04%
2021/10/22	1	53.50	0	0.00	53.50	1	2,353	0.04%
2021/10/21	1	53.70	0.1	54.00	53.20	0.9	2,371	0.04%
2021/10/20	1	54.50	1	54.00	54.00	0	2,368	0.00%
2021/10/19	1	54.40	0	0.00	54.30	1	2,363	0.04%
2021/10/14	0	53.70	0	0.00	53.70	0	2,379	0.00%
2021/10/07	1	53.60	1	53.40	53.40	0	2,416	0.00%
2021/10/05	1	52.80	0	0.00	53.10	1	2,443	0.04%
2021/10/01	2.1	53.56	0	0.00	53.50	2.1	2,457	0.09%
2021/09/28	1	55.70	1	55.20	55.20	0	2,412	0.00%
2021/09/23	1	54.20	0	0.00	54.20	1	2,425	0.04%
2021/09/22	4	54.05	0	0.00	54.10	4	2,450	0.16%
2021/09/15	3	54.70	0	0.00	54.60	3	2,488	0.12%
2021/09/14	1	54.80	0	0.00	54.90	1	2,499	0.04%
2021/09/13	4	54.78	0	0.00	54.90	4	2,506	0.16%
2021/09/08	4	55.70	1	55.80	55.70	3	2,499	0.12%
2021/09/06	1	56.30	0	0.00	56.20	1	2,541	0.04%
2021/09/03	1	56.90	0	0.00	56.90	1	2,534	0.04%
2021/09/01	0	0.00	1	55.20	55.50	-1	2,487	-0.04%
2021/08/30	2	54.20	0	0.00	54.20	2	2,461	0.08%
2021/08/24	103	54.66	1.1	54.32	54.80	101.9	2,441	4.17%	大買/鉅額交易
2021/08/23	1	52.00	0	0.00	53.80	1	2,446	0.04%
2021/08/19	5	56.80	0	0.00	56.20	5	2,337	0.21%
2021/08/18	2	56.20	0	0.00	56.90	2	2,301	0.09%
2021/08/17	7	57.07	0	0.00	56.80	7	2,295	0.30%
2021/08/12	2	55.60	0	0.00	56.10	2	2,238	0.09%
2021/08/11	2	55.35	2	55.30	55.50	0	2,251	0.00%
2021/08/10	6	56.63	12	56.22	56.50	-6	2,183	-0.27%
2021/08/09	4	57.68	1	58.10	57.50	3	2,138	0.14%
2021/08/06	1	60.20	0	0.00	60.70	1	1,997	0.05%
2021/08/03	0	0.00	2	60.90	61.00	-2	2,297	-0.09%
2021/08/02	3	60.60	0	0.00	60.80	3	2,338	0.13%
2021/07/21	0	0.00	1	59.50	59.60	-1	2,828	-0.04%
2021/07/20	1	59.40	0	0.00	59.30	1	2,854	0.04%
2021/07/19	1	59.40	0	0.00	59.80	1	2,928	0.03%
2021/07/15	10	59.60	0	0.00	59.70	10	3,080	0.32%
2021/07/05	0	0.00	0.1	60.50	60.40	-0.1	3,351	0.00%
2021/07/01	1	60.00	0	0.00	60.60	1	3,386	0.03%
2021/06/29	0	0.00	0.2	60.70	60.60	-0.2	3,451	-0.01%
2021/06/28	0	0.00	1	60.60	60.80	-1	3,482	-0.03%
2021/06/25	0	0.00	2	60.10	59.90	-2	3,464	-0.06%
2021/06/24	0	0.00	1	59.90	59.90	-1	3,475	-0.03%
2021/06/16	0	0.00	0.7	59.40	59.20	-0.7	3,566	-0.02%
2021/06/11	1	57.90	0	0.00	57.90	1	3,538	0.03%
2021/06/04	2.1	57.93	0	0.00	57.90	2.1	3,677	0.06%
2021/06/03	1	58.90	0	0.00	58.40	1	3,758	0.03%
2021/06/02	5	57.70	0	0.00	58.40	5	3,898	0.13%
2021/06/01	0	0.00	2	58.20	58.10	-2	3,921	-0.05%
2021/05/31	0	0.00	6	57.58	57.70	-6	3,986	-0.15%
2021/05/27	0	0.00	1	56.70	56.40	-1	3,989	-0.03%
2021/05/24	1	56.40	0	0.00	56.50	1	4,012	0.02%
2021/05/20	1	56.60	2	56.70	56.90	-1	4,068	-0.02%
2021/05/19	4	56.35	0	0.00	56.40	4	4,092	0.10%
2021/05/18	1	56.40	1	56.30	57.00	0	4,061	0.00%
2021/05/17	1	57.70	3	54.80	54.50	-2	4,039	-0.05%
2021/05/14	2	57.40	0	0.00	56.40	2	3,957	0.05%
2021/05/13	2	55.00	2	56.40	56.40	0	3,896	0.00%
2021/05/12	5	55.66	2	57.60	55.40	3	3,777	0.08%
2021/05/11	3	59.33	7	60.30	59.20	-4	3,640	-0.11%
2021/05/10	8	60.43	0	0.00	60.50	8	3,576	0.22%
2021/05/06	2	58.70	0	0.00	58.70	2	3,539	0.06%
2021/05/05	1	58.50	0	0.00	58.60	1	3,526	0.03%
2021/05/04	4	59.18	11	58.85	58.90	-7	3,504	-0.20%
2021/05/03	1	59.90	0	0.00	60.10	1	3,424	0.03%
2021/04/29	15	61.35	11	62.21	59.90	4	3,364	0.12%
2021/04/28	2	60.90	9	60.20	61.30	-7	3,249	-0.22%
2021/04/23	6	57.12	1	58.90	57.50	5	3,122	0.16%
2021/04/22	3	58.30	4.8	58.56	57.90	-1.8	3,093	-0.06%
2021/04/21	2	57.35	0	0.00	57.70	2	2,995	0.07%
2021/04/19	2	57.40	41	57.31	58.40	-39	2,966	-1.31%
2021/04/16	44	56.78	2	57.40	57.00	42	2,948	1.42%
2021/04/14	1	56.50	0	0.00	56.30	1	2,957	0.03%
2021/04/13	0	0.00	24	55.90	56.10	-24	2,959	-0.81%
2021/04/12	1	55.20	10	55.06	55.20	-9	3,012	-0.30%
2021/04/09	2	54.05	1	54.20	54.20	1	3,138	0.03%
2021/04/08	4	54.08	0	0.00	54.40	4	3,172	0.13%
2021/04/07	1	54.20	1	54.20	54.50	0	3,199	0.00%
2021/04/06	4	54.35	4	54.40	54.40	0	3,342	0.00%
2021/04/01	10	54.70	0	0.00	54.50	10	3,503	0.29%
2021/03/31	4	54.60	5	55.02	54.60	-1	3,561	-0.03%
2021/03/30	3	54.50	0	0.00	54.70	3	3,507	0.09%
2021/03/29	0	0.00	19	54.65	54.20	-19	3,488	-0.54%
2021/03/25	1	53.50	10	53.80	53.80	-9	3,464	-0.26%
2021/03/24	0	0.00	1	52.80	52.90	-1	3,422	-0.03%
2021/03/22	0	0.00	0.1	52.50	52.60	-0.1	3,426	0.00%
2021/03/19	2	51.85	1	51.90	51.90	1	3,430	0.03%
2021/03/17	0	0.00	12	52.49	52.50	-12	3,452	-0.35%
2021/03/16	2	52.20	0	0.00	52.40	2	3,541	0.06%
2021/03/15	4	52.50	0	0.00	52.20	4	3,530	0.11%
2021/03/10	9	53.22	50	53.54	53.20	-41	3,487	-1.18%
2021/03/09	3	52.53	2	53.10	53.20	1	3,445	0.03%
2021/03/08	30	52.93	64	52.31	53.00	-34	3,366	-1.01%
2021/03/05	25	51.30	2	51.00	51.00	23	3,222	0.71%
2021/03/04	9	50.78	12	51.22	50.70	-3	3,212	-0.09%
2021/03/03	0	0.00	18	50.07	50.30	-18	3,138	-0.57%
2021/03/02	0	0.00	1	50.30	49.85	-1	3,113	-0.03%
2021/02/26	1	49.80	10	50.00	50.00	-9	3,110	-0.29%
2021/02/25	10	50.30	2	50.10	50.30	8	3,093	0.26%
2021/02/24	2	50.20	0	0.00	50.10	2	3,097	0.06%
2021/02/23	4	50.10	1	50.50	50.20	3	3,082	0.10%
2021/02/22	2	50.05	2	50.50	50.00	0	3,049	0.00%
2021/02/19	0	0.00	9	50.06	50.30	-9	3,001	-0.30%
2021/02/18	1	49.10	3	49.15	49.65	-2	2,976	-0.07%
2021/02/17	0	49.00	0	0.00	48.95	0	2,983	0.00%
2021/02/03	0.2	48.30	0	0.00	48.30	0.2	3,008	0.01%
2021/02/02	0	0.00	1	48.00	47.85	-1	3,026	-0.03%
2021/02/01	2	48.00	0	0.00	47.90	2	3,001	0.07%
2021/01/29	0	0.00	2	48.73	48.25	-2	2,976	-0.07%
2021/01/28	2	48.35	0	0.00	48.70	2	2,964	0.07%
2021/01/26	1	48.80	2	49.40	48.85	-1	2,939	-0.03%
2021/01/25	1	48.65	5	49.25	49.00	-4	2,936	-0.14%
2021/01/22	0	0.00	2	49.10	49.20	-2	2,927	-0.07%
2021/01/21	5	48.20	1	48.00	48.00	4	2,902	0.14%
2021/01/20	15	47.57	0	0.00	47.65	15	2,905	0.52%
2021/01/19	2	48.95	0	0.00	48.95	2	2,857	0.07%
2021/01/15	1	49.65	12	49.26	48.90	-11	2,830	-0.39%
2021/01/13	1	49.90	10	50.00	50.10	-9	2,822	-0.32%
2021/01/11	0	50.70	1	50.50	51.00	-1	2,781	-0.04%
2021/01/08	2	49.90	0	0.00	50.10	2	2,724	0.07%
2021/01/07	1	49.95	1	50.50	50.00	0	2,684	0.00%
2021/01/06	2	49.83	0.2	50.30	49.65	1.8	2,649	0.07%
2021/01/04	21.1	51.29	9	51.36	51.00	12.1	2,554	0.47%
2020/12/31	2	50.65	3	50.40	50.80	-1	2,435	-0.04%
2020/12/30	4	49.95	0	0.00	49.95	4	2,412	0.17%
2020/12/29	4	49.95	61	51.77	50.30	-57	2,400	-2.37%
2020/12/28	0	0.00	53	50.19	51.00	-53	2,253	-2.35%
2020/12/25	3	48.08	4	48.38	48.10	-1	2,062	-0.05%
2020/12/22	0	0.00	1	47.35	46.25	-1	1,979	-0.05%
2020/12/18	0.5	46.25	0	0.00	46.45	0.5	2,010	0.03%
2020/12/17	15	45.95	0	0.00	45.60	15	2,001	0.75%
2020/12/15	1	45.80	0	0.00	45.70	1	1,990	0.05%
2020/12/14	2	46.43	0	0.00	46.30	2	1,980	0.10%
2020/12/11	0	0.00	1	47.20	46.90	-1	1,961	-0.05%
2020/12/10	2	47.60	1	47.35	47.50	1	1,922	0.05%
2020/12/08	2	46.08	0	0.00	46.05	2	1,854	0.11%
2020/12/04	4	46.21	0	0.00	46.40	4	1,866	0.21%
2020/12/03	0	0.00	2	46.50	46.25	-2	1,864	-0.11%
2020/12/02	1	46.35	5	46.35	46.35	-4	1,882	-0.21%
2020/11/30	1	47.10	0	0.00	46.35	1	2,025	0.05%
2020/11/26	0	0.00	1	46.80	46.70	-1	2,074	-0.05%
2020/11/25	0	0.00	19	46.81	46.65	-19	2,165	-0.88%
2020/11/23	0	0.00	1	46.80	46.65	-1	2,390	-0.04%
2020/11/20	4	46.19	0	0.00	46.15	4	2,438	0.16%
2020/11/17	0	0.00	5	46.60	46.80	-5	2,550	-0.20%
2020/11/16	1	46.60	3	47.05	46.65	-2	2,617	-0.08%
2020/11/13	2	46.73	2	46.88	46.60	0	2,640	0.00%
2020/11/12	3	46.08	0	0.00	46.15	3	2,659	0.11%
2020/11/11	9	46.12	3	46.42	46.45	6	2,733	0.22%
2020/11/04	20	44.60	0	0.00	44.90	20	2,819	0.71%
2020/11/02	57	44.80	0	0.00	44.85	57	2,839	2.01%
2020/10/30	64	45.09	0	0.00	44.95	64	2,832	2.26%
2020/10/28	0	0.00	2	45.65	45.70	-2	2,830	-0.07%
2020/10/27	0	0.00	1	45.45	45.45	-1	2,816	-0.04%
2020/10/26	2	45.40	0	0.00	45.60	2	2,816	0.07%
2020/10/19	1	45.35	0	0.00	45.25	1	2,816	0.04%
2020/10/12	1	45.05	0	0.00	44.90	1	3,011	0.03%
2020/10/08	0	0.00	3	44.45	44.55	-3	3,068	-0.10%
2020/10/07	0	0.00	1	44.10	44.10	-1	3,100	-0.03%
2020/10/06	0	0.00	2	43.83	44.10	-2	3,143	-0.06%
2020/09/30	40	41.95	0	0.00	42.25	40	3,130	1.28%
2020/09/28	0	0.00	1	42.15	42.25	-1	3,160	-0.03%
2020/09/24	3	42.00	0	0.00	41.50	3	3,190	0.09%
2020/09/23	4	43.24	0	0.00	42.85	4	3,154	0.13%
2020/09/22	1	43.40	0	0.00	43.50	1	3,153	0.03%
2020/09/21	1	44.00	1	44.10	43.90	0	3,142	0.00%
2020/09/17	0	0.00	2	43.95	43.90	-2	3,130	-0.06%
2020/09/15	5	43.75	0	0.00	43.60	5	3,118	0.16%
2020/09/14	0	0.00	1	43.70	43.80	-1	3,143	-0.03%
2020/09/11	1	43.00	0	0.00	43.00	1	3,168	0.03%
2020/09/10	1	43.55	0	0.00	43.70	1	3,175	0.03%
2020/09/09	1	43.60	0	0.00	43.55	1	3,182	0.03%
2020/09/08	10	43.50	0	0.00	44.20	10	3,167	0.32%
2020/09/04	2	43.53	0	0.00	43.60	2	3,183	0.06%
2020/09/03	4	43.63	6	43.80	43.50	-2	3,162	-0.06%
2020/08/31	4	44.84	1	45.75	45.25	3	3,068	0.10%
2020/08/28	1	46.30	3	46.58	46.45	-2	2,979	-0.07%
2020/08/27	10	49.00	0	0.00	48.95	10	2,876	0.35%
2020/08/26	0	0.00	0.3	48.85	48.90	-0.3	2,753	-0.01%
2020/08/25	1	48.80	0	0.00	48.90	1	2,706	0.04%
2020/08/24	2	48.90	0	0.00	48.75	2	2,668	0.07%
2020/08/21	1	49.10	5	49.12	48.85	-4	2,666	-0.15%
2020/08/20	2	48.70	12	48.50	47.90	-10	2,639	-0.38%
2020/08/19	11	49.49	9	49.50	49.60	2	2,575	0.08%
2020/08/18	7	48.86	4	49.24	48.95	3	2,562	0.12%
2020/08/17	1	48.90	24	48.32	48.90	-23	2,538	-0.91%
2020/08/14	18	47.19	0	0.00	47.15	18	2,482	0.72%
2020/08/13	20	46.99	0	0.00	46.85	20	2,509	0.80%
2020/08/11	0	0.00	25	46.37	46.25	-25	2,673	-0.94%
2020/08/10	25	47.00	0	0.00	47.00	25	2,707	0.92%
2020/07/31	0	0.00	1	46.15	46.10	-1	2,925	-0.03%
2020/07/28	0	0.00	1	45.90	45.10	-1	3,046	-0.03%
2020/07/27	3	45.55	0	0.00	45.60	3	3,056	0.10%
2020/07/24	1	46.20	0	0.00	45.90	1	3,119	0.03%
2020/07/23	0	0.00	2	46.45	46.45	-2	3,140	-0.06%
2020/07/22	2	46.40	20	46.75	46.15	-18	3,153	-0.57%
2020/07/21	0	0.00	1.6	47.00	46.90	-1.6	3,180	-0.05%
2020/07/20	21	47.43	1	47.00	47.45	20	3,156	0.63%
2020/07/17	1	46.10	2	46.78	46.20	-1	3,124	-0.03%
2020/07/16	3	47.30	7	47.24	47.10	-4	3,093	-0.13%
2020/07/15	4	46.41	63	45.67	47.00	-59	3,025	-1.95%
2020/07/14	4	45.40	10	45.27	45.15	-6	2,974	-0.20%
2020/07/13	53	44.94	15	44.87	44.95	38	2,935	1.29%
2020/07/09	1	44.15	0	0.00	44.05	1	2,934	0.03%
2020/07/08	4	44.04	0	0.00	44.10	4	2,928	0.14%
2020/07/07	0	0.00	3	43.90	43.80	-3	2,922	-0.10%
2020/07/06	2	43.63	0	0.00	43.60	2	2,909	0.07%
2020/07/02	4	43.49	7	43.16	43.60	-3	2,911	-0.10%
2020/07/01	5	42.70	8	43.06	42.95	-3	2,924	-0.10%
2020/06/29	7	42.74	0	0.00	42.60	7	3,023	0.23%
2020/06/22	0	0.00	3	43.20	43.05	-3	3,087	-0.10%
2020/06/18	3	43.70	0	0.00	43.80	3	3,094	0.10%
2020/06/17	8	43.20	4	43.88	43.10	4	3,072	0.13%
2020/06/16	1	42.75	1	43.10	43.10	0	3,075	0.00%
2020/06/15	1	43.20	0	0.00	42.70	1	3,137	0.03%
2020/06/12	1	42.40	0	0.00	42.25	1	3,153	0.03%
2020/06/11	1	42.75	0	0.00	42.55	1	3,178	0.03%
2020/06/09	3	43.60	0	0.00	43.55	3	3,234	0.09%
2020/06/08	2	43.75	0	0.00	43.80	2	3,261	0.06%
2020/06/03	5	43.74	0	0.00	44.10	5	3,333	0.15%
2020/05/29	1	43.00	0	0.00	43.00	1	3,308	0.03%
2020/05/28	0.5	43.75	0	0.00	43.75	0.5	3,286	0.02%
2020/05/25	1	44.35	1	44.25	44.25	0	3,253	0.00%
2020/05/22	3	43.20	0	0.00	43.20	3	3,224	0.09%
2020/05/21	0	0.00	1	43.65	44.00	-1	3,204	-0.03%
2020/05/20	0.5	43.85	100	43.80	43.85	-99.5	3,194	-3.11%
2020/05/19	31	44.62	86	44.63	44.80	-55	3,156	-1.74%
2020/05/18	81	43.48	40.7	43.89	43.90	40.3	3,046	1.32%
2020/05/15	0	0.00	5	42.90	42.80	-5	2,985	-0.17%
2020/05/14	0	0.00	10	42.55	41.90	-10	2,929	-0.34%
2020/05/12	1	41.90	1	42.30	42.15	0	2,867	0.00%
2020/05/08	10	43.05	64	42.76	43.35	-54	2,793	-1.93%
2020/05/06	0	0.00	40	42.30	41.50	-40	2,732	-1.46%
2020/05/05	1	41.40	0	0.00	41.95	1	2,696	0.04%
2020/05/04	1	40.90	1	40.95	40.85	0	2,635	0.00%
2020/04/30	0	0.00	3	41.45	41.45	-3	2,619	-0.11%
2020/04/29	3	41.32	33	41.81	41.45	-30	2,599	-1.15%
2020/04/28	1	40.05	3	40.23	40.70	-2	2,530	-0.08%
2020/04/24	2	39.78	0	0.00	39.80	2	2,535	0.08%
2020/04/22	2	38.00	0	0.00	38.55	2	2,464	0.08%
2020/04/21	4	38.90	0	0.00	38.65	4	2,460	0.16%
2020/04/20	2	39.30	0	0.00	39.45	2	2,443	0.08%
2020/04/17	2	39.30	20	39.04	38.80	-18	2,439	-0.74%
2020/04/16	2	39.33	0	0.00	39.40	2	2,399	0.08%
2020/04/15	2	39.30	260	39.14	39.70	-258	2,387	-10.80%	大賣/鉅額交易
2020/04/14	4	38.28	79	38.31	38.45	-75	2,340	-3.20%
2020/04/13	1	37.65	2	37.80	37.65	-1	2,344	-0.04%
2020/04/10	1	37.55	5	37.68	37.80	-4	2,362	-0.17%
2020/04/09	22	37.55	0	0.00	37.50	22	2,413	0.91%
2020/04/08	2	37.15	0	0.00	37.15	2	2,434	0.08%
2020/04/07	7	37.15	0	0.00	37.05	7	2,420	0.29%
2020/04/01	0	0.00	20	37.55	36.95	-20	2,378	-0.84%
2020/03/31	9	37.64	184	37.69	36.95	-175	2,330	-7.51%	大賣/鉅額交易
2020/03/30	3	35.97	24	37.01	36.50	-21	2,283	-0.92%
2020/03/25	2	35.05	0	0.00	34.90	2	2,283	0.09%
2020/03/23	0	0.00	6	33.11	33.30	-6	2,595	-0.23%
2020/03/19	116	32.52	2	32.15	32.00	114	2,620	4.35%	大買/鉅額交易
2020/03/18	1	35.05	0	0.00	34.70	1	2,586	0.04%
2020/03/17	1	35.45	0	0.00	35.25	1	2,605	0.04%
2020/03/13	113	35.44	0	0.00	36.00	113	2,543	4.44%	大買/鉅額交易
2020/03/11	1	39.00	1	39.10	38.70	0	2,426	0.00%
2020/03/09	2	39.35	0	0.00	38.65	2	2,495	0.08%
2020/03/06	3	40.05	0	0.00	40.05	3	2,473	0.12%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/02	44	39.80	2	40.20	40.00	42	2,509	1.67%
2020/02/27	1	40.20	3	40.15	40.30	-2	2,496	-0.08%
2020/02/26	3	40.25	0	0.00	40.15	3	2,502	0.12%
2020/02/25	5	40.31	1	40.40	40.45	4	2,544	0.16%
2020/02/24	0	0.00	2	40.75	40.55	-2	2,540	-0.08%
2020/02/19	0	0.00	13	41.40	41.45	-13	2,564	-0.51%
2020/02/18	14	41.71	1	41.85	41.45	13	2,571	0.51%
2020/02/12	0	0.00	5.1	40.65	40.65	-5.1	2,743	-0.19%
2020/02/11	9	40.26	0	0.00	40.50	9	2,743	0.33%
2020/02/10	2	40.15	2	40.33	40.25	0	2,754	0.00%
2020/02/07	2	40.65	0	0.00	40.50	2	2,744	0.07%
2020/02/06	2	41.05	0	0.00	41.30	2	2,719	0.07%
2020/02/04	1	41.25	0	0.00	41.05	1	2,714	0.04%
2020/01/31	0	0.00	1	41.45	41.30	-1	2,692	-0.04%
2020/01/30	2	40.58	0	0.00	40.40	2	2,679	0.07%
2020/01/16	2	42.75	0	0.00	42.90	2	2,669	0.07%
2020/01/15	1	42.85	0	0.00	42.85	1	2,675	0.04%
2020/01/14	2	43.05	0	0.00	43.05	2	2,686	0.07%
2020/01/13	1	43.10	2	43.28	43.25	-1	2,706	-0.04%
2020/01/10	1	42.80	0	0.00	43.00	1	2,740	0.04%
2020/01/09	2	42.78	0	0.00	42.95	2	2,742	0.07%
2020/01/06	30	42.00	4	42.28	42.00	26	2,715	0.96%
2020/01/03	64	42.46	1	42.35	42.45	63	2,692	2.34%
2020/01/02	3	43.18	5	42.95	43.20	-2	2,630	-0.08%
2019/12/31	4	43.70	0	0.00	43.65	4	2,596	0.15%
2019/12/30	2	44.00	0	0.00	44.00	2	2,589	0.08%
2019/12/27	1	43.95	0	0.00	43.90	1	2,578	0.04%
2019/12/26	3	44.18	0	0.00	44.15	3	2,568	0.12%
2019/12/25	9	44.69	8	44.30	44.25	1	2,571	0.04%
2019/12/24	3	44.35	3	44.20	44.40	0	2,563	0.00%
2019/12/20	5	44.76	5	44.75	44.70	0	2,525	0.00%
2019/12/19	5	44.70	173	45.03	44.80	-168	2,487	-6.75%	大賣/鉅額交易
2019/12/18	14	43.79	78	43.85	43.70	-64	2,326	-2.75%
2019/12/17	0	0.00	6	42.08	42.15	-6	2,132	-0.28%
2019/12/16	1	41.15	0	0.00	41.45	1	2,083	0.05%
2019/12/13	1	41.55	0	0.00	41.30	1	2,090	0.05%
2019/12/12	4	41.50	0	0.00	41.95	4	2,069	0.19%
2019/12/10	0	0.00	1	40.95	41.10	-1	2,034	-0.05%
2019/12/06	0	0.00	20	41.90	41.60	-20	2,019	-0.99%
2019/12/05	0	0.00	6	41.68	41.55	-6	2,010	-0.30%
2019/12/04	0	0.00	23	41.70	41.45	-23	1,983	-1.16%
2019/12/03	0	0.00	1	40.65	40.65	-1	1,891	-0.05%
2019/12/02	2	40.08	0	0.00	40.10	2	1,845	0.11%
2019/11/28	4	39.63	0	0.00	39.60	4	1,812	0.22%
2019/11/27	2	39.63	0	0.00	39.80	2	1,820	0.11%
2019/11/25	1	39.60	10	39.65	39.40	-9	1,821	-0.49%
2019/11/19	1	40.55	1	40.35	40.35	0	1,851	0.00%
2019/11/18	0	0.00	2	39.98	40.00	-2	1,839	-0.11%
2019/11/14	2	39.80	0	0.00	39.90	2	1,845	0.11%
2019/11/13	1	39.75	6	39.53	39.75	-5	1,837	-0.27%
2019/11/12	1	38.75	2	38.85	38.80	-1	1,731	-0.06%
2019/11/11	41	38.13	1	38.35	38.35	40	1,738	2.30%
2019/11/07	0	0.00	5	38.34	38.20	-5	1,733	-0.29%
2019/11/01	10	37.75	0	0.00	37.75	10	1,818	0.55%
2019/10/30	1	37.80	0	0.00	37.85	1	1,829	0.05%
2019/10/29	2	37.95	5	37.62	37.60	-3	1,862	-0.16%
2019/10/28	2	38.10	0	0.00	38.00	2	1,869	0.11%
2019/10/25	9.1	38.28	0	0.00	38.20	9.1	1,897	0.48%
2019/10/22	10	37.80	0.5	37.80	37.75	9.5	1,842	0.52%
2019/10/18	0	0.00	10	37.80	37.85	-10	1,804	-0.55%
2019/10/16	0	0.00	1	37.55	37.60	-1	1,739	-0.06%
2019/10/15	1	36.80	0	0.00	36.80	1	1,722	0.06%
2019/10/04	3	37.20	0	0.00	37.15	3	1,690	0.18%
2019/10/02	13	37.40	0	0.00	37.40	13	1,696	0.77%
2019/09/25	0	0.00	1	38.10	38.20	-1	1,692	-0.06%
2019/09/24	2	38.10	0	0.00	38.00	2	1,737	0.12%
2019/09/20	2	38.60	0	0.00	38.50	2	1,798	0.11%
2019/09/18	0	0.00	3	39.15	38.95	-3	2,081	-0.14%
2019/09/16	0	0.00	3	38.27	38.30	-3	2,065	-0.15%
2019/09/09	3	37.90	0	0.00	37.75	3	2,070	0.14%
2019/08/28	1	36.80	0	0.00	36.80	1	2,160	0.05%
2019/08/27	1	36.50	0	0.00	36.95	1	2,170	0.05%
2019/08/26	0	0.00	5	39.65	39.55	-5	2,175	-0.23%
2019/08/23	0	0.00	1	39.40	39.40	-1	2,150	-0.05%
2019/08/22	1	38.80	0	0.00	39.20	1	2,172	0.05%
2019/08/21	3	39.15	0	0.00	38.95	3	2,196	0.14%
2019/08/19	21	38.76	0	0.00	38.80	21	2,281	0.92%
2019/08/14	1	40.50	1	41.05	40.10	0	2,340	0.00%
2019/08/08	1	41.30	2	41.35	41.20	-1	2,514	-0.04%
2019/08/07	1	41.95	35	41.96	41.00	-34	2,521	-1.35%
2019/08/06	1	40.30	1	40.60	41.15	0	2,497	0.00%
2019/08/05	6	41.00	23	41.62	40.75	-17	2,518	-0.68%
2019/08/02	0	0.00	1	40.45	40.80	-1	2,453	-0.04%
2019/08/01	0	0.00	1	41.00	40.80	-1	2,449	-0.04%
2019/07/31	0	0.00	2	40.95	40.80	-2	2,457	-0.08%
2019/07/30	0	0.00	3	40.40	40.45	-3	2,435	-0.12%
2019/07/29	0	0.00	1	40.85	40.70	-1	2,425	-0.04%
2019/07/24	0	0.00	2	39.75	39.65	-2	2,391	-0.08%
2019/07/23	2	39.85	0	0.00	39.80	2	2,388	0.08%
2019/07/22	0	0.00	1	39.70	39.70	-1	2,394	-0.04%
2019/07/19	1	39.65	0	0.00	39.60	1	2,412	0.04%
2019/07/16	1	39.25	0	0.00	39.30	1	2,459	0.04%
2019/07/10	2	39.85	0	0.00	39.90	2	2,453	0.08%
2019/07/09	3	39.48	0	0.00	39.65	3	2,444	0.12%
2019/07/01	5	39.19	6	39.25	39.15	-1	2,421	-0.04%
2019/06/28	6	39.80	0	0.00	39.95	6	2,373	0.25%
2019/06/27	6	40.20	0	0.00	40.45	6	2,339	0.26%
2019/06/26	1	40.40	20	41.40	40.45	-19	2,315	-0.82%
2019/06/25	1	40.65	313.2	40.43	40.80	-312.2	2,236	-13.95%	大賣/鉅額交易
2019/06/24	0	0.00	15	39.45	39.35	-15	2,014	-0.74%
2019/06/19	2	38.90	4	39.60	38.90	-2	1,969	-0.10%
2019/06/11	0	0.00	16	39.41	39.00	-16	1,945	-0.82%
2019/06/10	10	39.45	41	39.47	39.55	-31	1,921	-1.61%
2019/06/06	0	0.00	20	39.10	39.05	-20	1,914	-1.04%
2019/06/04	2	38.53	2	38.75	39.05	0	1,879	0.00%
2019/05/31	0	0.00	1	38.60	38.55	-1	1,814	-0.06%
2019/05/29	0	0.00	0.6	39.00	39.20	-0.6	1,754	-0.03%
2019/05/28	0	0.00	40	39.48	38.80	-40	1,713	-2.33%
2019/05/27	0.4	39.00	60	39.00	39.00	-59.6	1,660	-3.59%
2019/05/20	5	38.08	75	38.42	38.15	-70	1,428	-4.90%
2019/05/17	6	37.39	48	37.36	37.50	-42	1,319	-3.18%
2019/05/16	0	0.00	1	36.10	36.05	-1	1,208	-0.08%
2019/05/15	0	0.00	1	36.60	36.50	-1	1,203	-0.08%
2019/05/13	1	35.45	4	36.45	36.45	-3	1,166	-0.26%
2019/05/08	1	35.80	2.9	35.92	35.95	-1.9	1,091	-0.17%
2019/05/02	1	35.20	0	0.00	35.25	1	1,060	0.09%
2019/04/12	0	0.00	1	35.20	35.20	-1	1,287	-0.08%
2019/03/22	0	0.00	20	34.90	34.85	-20	1,614	-1.24%
2019/03/07	0	0.00	0.1	34.80	34.70	-0.1	1,594	0.00%
2019/03/04	0	0.00	1	34.90	34.95	-1	1,611	-0.06%
2019/02/18	0	0.00	40	35.00	35.20	-40	1,568	-2.55%
2019/01/25	1	34.35	0	0.00	34.35	1	1,523	0.07%
2019/01/15	1	35.10	0	0.00	35.10	1	1,609	0.06%
2019/01/04	10	35.00	0	0.00	34.80	10	1,486	0.67%
2019/01/03	0	0.00	2	34.60	34.10	-2	1,429	-0.14%
2019/01/02	0	0.00	2	34.35	33.80	-2	1,402	-0.14%
2018/12/26	10	33.52	0	0.00	33.40	10	1,365	0.73%
2018/12/25	10	34.00	0	0.00	33.90	10	1,349	0.74%
2018/12/24	0	0.00	1	34.60	34.40	-1	1,326	-0.08%
2018/12/22	1	33.95	2	34.48	34.30	-1	1,280	-0.08%
2018/12/19	1	32.45	0	0.00	32.75	1	1,215	0.08%
2018/12/18	1	34.70	0	0.00	32.80	1	1,208	0.08%
2018/12/17	1	35.40	1	35.00	34.35	0	1,179	0.00%
2018/11/06	2	31.15	5	30.80	31.00	-3	1,787	-0.17%
2018/11/05	26	30.74	0	0.00	31.10	26	1,796	1.45%
2018/11/01	17	30.55	0	0.00	30.60	17	1,823	0.93%
2018/10/26	3	30.00	0	0.00	30.25	3	1,872	0.16%
2018/10/22	3	31.10	0	0.00	31.40	3	1,820	0.16%
2018/10/16	0	0.00	3	33.45	33.65	-3	1,757	-0.17%
2018/10/15	3	33.35	0	0.00	33.40	3	1,765	0.17%
2018/10/11	2	34.60	0	0.00	34.00	2	1,759	0.11%
2018/10/03	1	37.05	0	0.00	36.95	1	1,725	0.06%
2018/09/28	0	0.00	6	37.65	37.75	-6	1,754	-0.34%
2018/09/25	3	37.20	0	0.00	37.15	3	1,786	0.17%
2018/09/13	0	0.00	2	36.20	36.70	-2	1,876	-0.11%
2018/09/10	3	35.63	5	35.25	35.35	-2	1,938	-0.10%
2018/09/07	1	35.95	0	0.00	36.20	1	1,938	0.05%
2018/09/06	1	36.75	0	0.00	36.70	1	1,927	0.05%
2018/09/05	4	36.88	0	0.00	37.00	4	1,907	0.21%
2018/09/04	0	0.00	4	41.31	41.40	-4	1,829	-0.22%
2018/09/03	0	0.00	32	41.84	41.75	-32	1,758	-1.82%
2018/08/31	0	0.00	44	41.84	41.80	-44	1,700	-2.59%
2018/08/30	0	0.00	76	41.54	41.60	-76	1,672	-4.54%
2018/08/29	0	0.00	52	41.22	41.25	-52	1,637	-3.18%
2018/08/28	0	0.00	68	40.86	40.70	-68	1,605	-4.24%
2018/08/23	2.1	39.75	0	0.00	39.65	2.1	1,578	0.13%
2018/08/21	40	38.85	0	0.00	38.85	40	1,611	2.48%
2018/08/20	20	39.35	0	0.00	39.10	20	1,602	1.25%
2018/08/16	3	38.80	0	0.00	39.45	3	1,631	0.18%
2018/08/15	1	39.25	0	0.00	39.25	1	1,645	0.06%
2018/08/14	3	39.40	2	39.53	39.70	1	1,651	0.06%
2018/08/13	11	39.74	1	39.60	39.75	10	1,674	0.60%
2018/08/10	0	0.00	40	41.05	41.00	-40	1,654	-2.42%
2018/08/09	0	0.00	40	41.28	40.70	-40	1,693	-2.36%
2018/08/08	1	41.20	0	0.00	41.15	1	1,799	0.06%
2018/08/07	0	0.00	4	41.70	41.20	-4	1,902	-0.21%
2018/08/06	0	0.00	280	40.95	41.00	-280	1,890	-14.81%	大賣/鉅額交易
2018/08/03	0	0.00	40	40.18	40.15	-40	1,853	-2.16%
2018/08/01	0	0.00	20	39.70	39.80	-20	1,844	-1.08%
2018/07/31	0	0.00	20	39.80	39.75	-20	1,838	-1.09%
2018/07/27	0	0.00	31	40.66	40.20	-31	1,867	-1.66%
2018/07/26	0	0.00	67	40.43	40.50	-67	1,883	-3.56%
2018/07/16	0	0.00	2	40.30	39.95	-2	2,272	-0.09%
2018/07/13	0	0.00	21	40.20	40.10	-21	2,283	-0.92%
2018/07/12	0	0.00	60	39.90	40.00	-60	2,310	-2.60%
2018/07/11	0	0.00	2	39.75	39.65	-2	2,326	-0.09%
2018/07/10	0	0.00	19	40.10	39.60	-19	2,325	-0.82%
2018/07/09	0	0.00	50	39.47	39.75	-50	2,322	-2.15%
2018/07/06	1	39.05	0	0.00	39.05	1	2,322	0.04%
2018/07/05	3	39.60	20	39.80	39.55	-17	2,314	-0.73%
2018/07/03	0	0.00	1	39.85	39.85	-1	2,319	-0.04%
2018/06/29	1	40.10	0	0.00	40.75	1	2,297	0.04%
2018/06/25	1	41.55	1	40.60	40.60	0	2,230	0.00%
2018/06/22	1	41.35	30	41.55	41.35	-29	2,211	-1.31%
2018/06/21	0	0.00	1	41.45	42.00	-1	2,167	-0.05%
2018/06/20	0	0.00	1	39.50	39.60	-1	2,110	-0.05%
2018/06/01	1	39.30	0	0.00	39.45	1	2,357	0.04%
2018/05/29	0	0.00	3	39.05	39.00	-3	2,619	-0.11%
2018/05/28	4	39.41	0	0.00	39.40	4	2,694	0.15%
2018/05/21	3	39.65	0	0.00	39.80	3	2,652	0.11%
2018/05/16	0	0.00	3	41.70	41.50	-3	2,514	-0.12%
2018/05/15	0	0.00	3	39.60	39.95	-3	2,406	-0.12%
2018/05/07	1	37.45	0	0.00	37.80	1	2,275	0.04%
2018/04/30	0	0.00	3.9	38.45	38.35	-3.9	2,161	-0.18%
2018/04/27	0	0.00	3	37.25	37.25	-3	2,072	-0.14%
2018/04/19	20	34.05	0	0.00	34.20	20	1,877	1.07%
2018/04/18	23	34.00	0	0.00	34.00	23	1,863	1.23%
2018/04/16	0	0.00	25	34.95	34.80	-25	1,845	-1.35%
2018/03/23	3	34.40	0	0.00	34.10	3	1,934	0.16%
2018/03/15	0	0.00	2	35.30	35.20	-2	1,870	-0.11%
2018/03/08	0	0.00	3	36.10	36.15	-3	1,779	-0.17%
2018/03/07	0	0.00	40	36.40	35.65	-40	1,714	-2.33%
2018/03/06	0	0.00	3	35.50	35.50	-3	1,661	-0.18%
2018/03/05	10	35.00	2	35.45	35.20	8	1,645	0.49%
2018/03/02	0	0.00	2	35.90	35.90	-2	1,565	-0.13%
2018/03/01	2	34.85	71	34.80	34.95	-69	1,357	-5.08%
2018/02/27	15	34.20	0	0.00	33.95	15	1,273	1.18%
2018/02/26	0	0.00	3	34.35	34.30	-3	1,256	-0.24%
2018/02/22	0	0.00	10	32.60	32.80	-10	1,248	-0.80%
2018/02/06	20	32.00	0	0.00	31.85	20	1,254	1.59%
2018/02/02	10	33.60	0	0.00	33.70	10	1,234	0.81%
2018/01/25	0	0.00	1	34.35	34.30	-1	1,405	-0.07%
2018/01/19	20	34.69	0	0.00	34.45	20	1,482	1.35%
2018/01/18	5	34.79	0	0.00	34.50	5	1,583	0.32%
2018/01/17	10	34.25	10	34.55	34.65	0	1,570	0.00%
2018/01/16	30	33.63	0	0.00	33.70	30	1,538	1.95%
2018/01/15	24	33.82	0	0.00	33.75	24	1,556	1.54%
2018/01/12	30	34.00	0	0.00	34.05	30	1,613	1.86%
2018/01/09	3	33.90	0	0.00	34.05	3	1,658	0.18%
2018/01/08	13	33.90	0	0.00	34.00	13	1,683	0.77%