大成 (1210)-安泰券商分點個股進出

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
51.2
漲跌
▼0.1
漲幅
-0.19%
成交量
6,248張
產業
上市食品類股
1129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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/09/19	6	51.30	0	0.00	51.30	6	1,197	0.50%
2024/09/16	0	0.00	2	51.30	51.30	-2	1,232	-0.16%
2024/09/13	0	0.00	2	50.90	50.90	-2	1,245	-0.16%
2024/09/12	0	0.00	2	51.00	51.00	-2	1,256	-0.16%
2024/09/10	1	50.90	0	0.00	50.90	1	1,253	0.08%
2024/09/09	3	51.20	0	0.00	51.20	3	1,249	0.24%
2024/09/06	1	51.10	2	51.20	51.20	-1	1,250	-0.08%
2024/09/05	0.4	51.50	2	51.00	51.00	-1.6	1,259	-0.12%
2024/09/04	2	51.30	0	0.00	51.30	2	1,263	0.16%
2024/09/02	1	52.70	0	0.00	52.80	1	1,256	0.08%
2024/08/28	4	52.85	0	0.00	52.80	4	1,272	0.31%
2024/08/23	0	0.00	1	51.90	51.90	-1	1,298	-0.08%
2024/08/22	0	0.00	2	52.10	52.10	-2	1,328	-0.15%
2024/08/20	0.1	52.30	3	51.90	51.90	-2.9	1,345	-0.22%
2024/08/16	3	52.20	0	0.00	52.00	3	1,363	0.22%
2024/08/15	0	0.00	2	52.40	52.20	-2	1,365	-0.15%
2024/08/14	0	0.00	2	52.80	52.60	-2	1,403	-0.14%
2024/08/13	1	52.50	0	0.00	52.50	1	1,408	0.07%
2024/08/07	1	53.00	3	53.00	53.00	-2	1,459	-0.14%
2024/08/05	2	51.30	2	51.30	51.30	0	1,451	0.00%
2024/08/02	3	54.20	0	0.00	54.20	3	1,432	0.21%
2024/08/01	8	55.08	0	0.00	55.20	8	1,416	0.56%
2024/07/31	0	0.00	6	57.50	57.50	-6	1,376	-0.44%
2024/07/30	2	57.35	3	57.20	57.40	-1	1,364	-0.07%
2024/07/29	3	57.73	1.2	58.09	57.60	1.8	1,358	0.13%
2024/07/23	0	0.00	1	58.20	58.10	-1	1,366	-0.07%
2024/07/19	1	57.60	0	0.00	57.60	1	1,365	0.07%
2024/07/18	0	0.00	1	58.60	58.40	-1	1,418	-0.07%
2024/07/15	0	0.00	2	58.10	58.00	-2	1,568	-0.13%
2024/07/11	0	0.00	0.6	57.00	57.30	-0.6	1,613	-0.03%
2024/07/09	0	0.00	1	57.50	57.30	-1	1,696	-0.06%
2024/07/02	0	0.00	0.2	56.70	56.70	-0.2	1,716	-0.01%
2024/06/28	0	0.00	0.1	57.10	57.20	-0.1	1,721	-0.01%
2024/06/27	1	56.70	0	0.00	56.90	1	1,720	0.06%
2024/06/26	1	57.00	0	0.00	56.70	1	1,723	0.06%
2024/06/21	2	56.80	0	0.00	56.70	2	1,728	0.12%
2024/06/20	1	57.00	0	0.00	57.00	1	1,701	0.06%
2024/06/19	1	57.00	0	0.00	57.00	1	1,706	0.06%
2024/06/12	1	56.70	0	0.00	56.90	1	2,032	0.05%
2024/06/11	100	57.10	0	0.00	57.00	100	2,087	4.79%
2024/06/05	1	57.20	0	0.00	57.30	1	2,125	0.05%
2024/06/04	0	0.00	0	57.00	57.20	0	2,140	0.00%
2024/06/03	1	56.70	0	0.00	56.70	1	2,145	0.05%
2024/05/28	2	56.45	0	0.00	56.30	2	2,204	0.09%
2024/05/20	2	58.60	2	58.60	58.40	0	2,229	0.00%
2024/05/14	0	0.00	2	58.05	58.10	-2	2,244	-0.09%
2024/04/29	0	0.00	3	57.20	57.50	-3	2,193	-0.14%
2024/04/26	1	56.80	0	0.00	57.00	1	2,180	0.05%
2024/04/22	0	0.00	2	56.30	56.40	-2	2,093	-0.10%
2024/04/16	2	55.40	30	55.40	55.20	-28	1,952	-1.43%
2024/04/10	2	58.10	60	58.00	58.00	-58	1,884	-3.08%
2024/04/08	0	0.00	10	57.90	58.00	-10	1,904	-0.53%
2024/04/03	1.5	57.63	0	0.00	57.60	1.5	1,944	0.08%
2024/03/27	0	0.00	1	57.70	57.80	-1	2,001	-0.05%
2024/03/22	0	0.00	2	58.00	57.60	-2	2,179	-0.09%
2024/03/21	0	0.00	3	58.10	58.20	-3	2,232	-0.13%
2024/03/20	0	0.00	1	58.60	58.20	-1	2,225	-0.04%
2024/03/19	1	57.20	0	0.00	57.20	1	2,207	0.05%
2024/03/18	3	57.10	0	0.00	57.10	3	2,213	0.14%
2024/03/15	101.3	59.37	0	0.00	56.80	101.3	2,172	4.66%	大買/鉅額交易
2024/03/14	0	0.00	0.2	60.10	60.50	-0.2	1,957	-0.01%
2024/03/12	0	0.00	1	60.10	60.10	-1	1,898	-0.05%
2024/03/07	0	0.00	7	59.79	60.30	-7	1,920	-0.36%
2024/03/05	0	0.00	2.2	59.83	60.30	-2.2	1,911	-0.11%
2024/02/27	0	0.00	2	58.80	58.50	-2	1,861	-0.11%
2024/02/23	0	0.00	2	59.00	58.70	-2	1,881	-0.11%
2024/02/19	0	0.00	2	58.00	58.00	-2	1,861	-0.11%
2024/02/16	1	57.00	0	0.00	57.00	1	1,869	0.05%
2024/01/22	2	57.20	0	0.00	57.40	2	1,835	0.11%
2024/01/11	1	57.00	0	0.00	56.80	1	1,783	0.06%
2024/01/04	3	58.20	0	0.00	58.20	3	1,757	0.17%
2024/01/02	7	58.40	1	58.60	58.90	6	1,724	0.35%
2023/12/29	0	0.00	1	58.50	58.50	-1	1,711	-0.06%
2023/12/25	2	57.95	0	0.00	57.70	2	1,731	0.12%
2023/12/19	0	0.00	2	58.40	58.60	-2	1,565	-0.13%
2023/12/18	0	0.00	4.2	58.19	58.40	-4.2	1,500	-0.28%
2023/12/14	0	0.00	12	56.80	56.90	-12	1,468	-0.82%
2023/12/07	1	56.60	0	0.00	56.80	1	1,478	0.07%
2023/12/06	0	0.00	1.9	56.79	57.40	-1.9	1,471	-0.13%
2023/12/01	2	55.80	0	0.00	55.80	2	1,431	0.14%
2023/11/29	0	0.00	1	55.90	55.90	-1	1,487	-0.07%
2023/11/28	2	55.50	2	55.60	55.80	0	1,486	0.00%
2023/11/27	1	55.30	0.1	55.20	55.00	1	1,488	0.06%
2023/11/22	34	54.66	0	0.00	54.90	34	1,475	2.30%
2023/11/21	0	0.00	3	54.40	54.50	-3	1,468	-0.20%
2023/11/16	0	0.00	0.1	54.10	54.00	-0.1	1,450	-0.01%
2023/11/14	1	53.30	0	0.00	53.20	1	1,520	0.07%
2023/11/08	0	0.00	1	53.00	53.00	-1	1,651	-0.06%
2023/11/07	1.9	52.60	0	0.00	52.80	1.9	1,692	0.11%
2023/11/06	1	52.80	0	0.00	52.80	1	1,773	0.06%
2023/10/20	1	51.10	0	0.00	51.20	1	3,351	0.03%
2023/10/16	0	0.00	1	52.60	52.50	-1	3,843	-0.03%
2023/10/13	8	53.26	0	0.00	52.80	8	4,081	0.20%
2023/10/11	0	0.00	1	52.70	52.70	-1	4,406	-0.02%
2023/10/06	1	52.70	0	0.00	52.80	1	4,441	0.02%
2023/10/04	2	52.10	0	0.00	52.10	2	4,499	0.04%
2023/10/03	1	53.40	0	0.00	53.10	1	4,501	0.02%
2023/09/27	0	0.00	1	54.10	54.10	-1	4,499	-0.02%
2023/09/25	0	0.00	1	55.30	55.20	-1	4,530	-0.02%
2023/09/22	1	53.80	0	0.00	54.00	1	4,532	0.02%
2023/09/21	1	53.70	0	0.00	54.30	1	4,535	0.02%
2023/09/18	0	0.00	5	55.60	55.30	-5	4,498	-0.11%
2023/09/14	0	0.00	1	54.90	54.90	-1	4,512	-0.02%
2023/09/12	1	54.20	0	0.00	54.20	1	4,490	0.02%
2023/09/08	1	54.40	0	0.00	54.50	1	4,486	0.02%
2023/09/07	0	0.00	1	55.10	54.60	-1	4,496	-0.02%
2023/09/05	0	0.00	2	55.40	55.40	-2	4,475	-0.04%
2023/09/04	0	0.00	2.1	56.10	56.10	-2.1	4,468	-0.05%
2023/09/01	5	55.00	0	0.00	55.00	5	4,422	0.11%
2023/08/28	0	0.00	1	54.20	54.20	-1	4,392	-0.02%
2023/08/25	1	54.30	1	54.30	54.30	0	4,397	0.00%
2023/08/22	0	0.00	2	54.40	54.60	-2	4,391	-0.05%
2023/08/21	1	54.30	0	0.00	54.30	1	4,400	0.02%
2023/08/18	2	55.30	3	55.50	54.70	-1	4,388	-0.02%
2023/08/17	12	53.60	0	0.00	54.00	12	4,363	0.28%
2023/08/16	3	54.07	1	53.20	53.40	2	4,391	0.05%
2023/08/14	3	52.67	0	0.00	52.90	3	4,360	0.07%
2023/08/09	3	53.80	2	55.40	55.40	1	4,248	0.02%
2023/08/08	0	0.00	0.3	60.00	58.90	-0.3	3,996	-0.01%
2023/08/07	2.3	58.81	1.8	58.81	58.80	0.5	3,956	0.01%
2023/08/04	3	56.27	15	56.98	56.70	-12	3,866	-0.31%
2023/08/02	3	61.23	0.1	61.10	61.40	2.9	3,623	0.08%
2023/08/01	3	61.80	3	61.83	62.20	0	3,484	0.00%
2023/07/31	1	60.00	4	60.10	59.80	-3	3,311	-0.09%
2023/07/28	0	0.00	10.8	59.11	59.40	-10.8	3,249	-0.33%
2023/07/27	1	59.50	1	59.30	59.50	0	3,234	0.00%
2023/07/26	1	58.70	0	0.00	59.00	1	3,191	0.03%
2023/07/25	2	58.00	0	0.00	58.10	2	3,113	0.06%
2023/07/24	2	59.00	1	58.90	59.00	1	3,044	0.03%
2023/07/21	0	0.00	9.2	59.07	59.00	-9.2	2,974	-0.31%
2023/07/20	1	58.20	1	57.80	58.60	0	2,857	0.00%
2023/07/19	1	56.30	1	57.00	56.30	0	2,690	0.00%
2023/07/18	2	55.90	11.4	57.42	55.90	-9.4	2,564	-0.37%
2023/07/17	2	56.30	5	55.44	55.90	-3	2,333	-0.13%
2023/07/14	0	0.00	3.1	53.29	52.60	-3.1	2,096	-0.15%
2023/07/12	2	51.80	0	0.00	51.80	2	2,081	0.10%
2023/07/11	3	52.00	0	0.00	52.00	3	2,083	0.14%
2023/07/10	0	0.00	7	52.63	52.50	-7	2,058	-0.34%
2023/07/06	3	51.90	0	0.00	52.10	3	2,036	0.15%
2023/07/05	1	53.00	0	0.00	52.90	1	2,031	0.05%
2023/07/03	2	53.30	0	0.00	53.30	2	2,083	0.10%
2023/06/29	0	0.00	2	53.40	52.80	-2	2,063	-0.10%
2023/06/28	0	0.00	2	52.70	52.70	-2	2,049	-0.10%
2023/06/20	5.1	51.40	0	0.00	51.40	5.1	2,044	0.25%
2023/06/14	1	52.40	0	0.00	52.50	1	2,014	0.05%
2023/06/12	2.3	52.74	0	0.00	52.70	2.3	2,005	0.11%
2023/06/09	0	0.00	0.4	53.30	53.50	-0.4	2,013	-0.02%
2023/06/08	10	53.50	0	0.00	53.50	10	2,029	0.49%
2023/06/07	1	53.10	0	0.00	53.30	1	2,039	0.05%
2023/06/06	0.2	52.90	0	0.00	52.80	0.2	2,046	0.01%
2023/05/31	1	52.80	3	52.73	52.50	-2	2,283	-0.09%
2023/05/29	2.6	52.81	1	52.90	52.80	1.6	2,645	0.06%
2023/05/25	0.2	53.20	2.2	53.30	53.30	-2	2,736	-0.07%
2023/05/23	0.2	54.30	2	54.30	54.00	-1.8	2,765	-0.07%
2023/05/22	2	53.70	0	0.00	53.70	2	2,722	0.07%
2023/05/18	0	0.00	10.5	53.27	53.10	-10.5	2,655	-0.40%
2023/05/12	1	52.10	2	52.00	52.50	-1	2,568	-0.04%
2023/05/11	1	52.10	2	52.00	52.00	-1	2,560	-0.04%
2023/05/10	0	0.00	2	53.40	53.30	-2	2,533	-0.08%
2023/05/08	2	53.20	92.1	53.50	53.50	-90.1	2,441	-3.69%
2023/05/04	2	52.50	2	52.55	51.80	0	2,330	0.00%
2023/05/02	0	0.00	0	51.94	51.80	0	2,255	0.00%
2023/04/21	1	51.40	0	0.00	51.40	1	2,232	0.04%
2023/04/20	1	52.10	0	0.00	52.00	1	2,229	0.04%
2023/04/18	0	0.00	0.7	53.20	52.70	-0.7	2,199	-0.03%
2023/04/17	1	52.80	0	0.00	52.80	1	2,156	0.05%
2023/04/12	0	0.00	2	51.00	51.00	-2	2,039	-0.10%
2023/04/11	0	0.00	3	51.60	51.40	-3	2,025	-0.15%
2023/04/10	0	0.00	1	52.00	52.00	-1	2,049	-0.05%
2023/04/07	2	51.90	2	51.80	51.90	0	2,035	0.00%
2023/04/06	2	51.90	0	0.00	51.90	2	2,013	0.10%
2023/03/28	1	50.00	0	0.00	50.30	1	1,934	0.05%
2023/03/27	0	0.00	2	50.20	50.20	-2	1,924	-0.10%
2023/03/20	1	49.65	0	0.00	49.65	1	1,878	0.05%
2023/03/17	0.4	50.00	1	49.85	49.85	-0.6	1,866	-0.03%
2023/03/08	0	0.00	5	51.30	51.30	-5	1,767	-0.28%
2023/03/06	2	51.30	0	0.00	51.30	2	1,673	0.12%
2023/03/02	2	49.95	0	0.00	50.00	2	1,515	0.13%
2023/03/01	1	51.20	0	0.00	51.10	1	1,410	0.07%
2023/02/24	2	50.60	0.4	50.20	50.60	1.6	1,105	0.14%
2023/02/23	0	0.00	2	49.55	49.55	-2	1,057	-0.19%
2023/02/22	2	49.05	0	0.00	49.05	2	984	0.20%
2023/02/21	0.1	48.05	0	0.00	48.65	0.1	950	0.01%
2023/02/17	0	0.00	0.3	47.15	47.05	-0.3	922	-0.03%
2023/02/15	0.1	47.00	0	0.00	46.85	0.1	929	0.01%
2023/02/10	0	0.00	2	46.35	46.35	-2	925	-0.22%
2023/02/09	0.1	47.45	0	0.00	47.25	0.1	896	0.01%
2023/02/01	1	45.80	0	0.00	45.80	1	841	0.12%
2023/01/30	1	45.90	0	0.00	45.65	1	834	0.12%
2023/01/17	1	46.10	0	0.00	45.85	1	839	0.12%
2023/01/09	1	45.80	0	0.00	45.80	1	867	0.12%
2023/01/04	0	0.00	1	45.35	45.35	-1	863	-0.12%
2022/12/30	0	0.00	2	45.55	45.55	-2	858	-0.23%
2022/12/29	1	45.40	0	0.00	45.40	1	855	0.12%
2022/12/28	2	46.05	0	0.00	46.05	2	851	0.23%
2022/12/27	0	0.00	1	45.35	45.35	-1	816	-0.12%
2022/12/26	0	0.00	3	45.00	45.00	-3	822	-0.36%
2022/12/21	1	44.10	0	0.00	44.10	1	814	0.12%
2022/12/19	0	0.00	0.5	44.45	44.30	-0.5	815	-0.06%
2022/12/14	1	45.00	0	0.00	45.00	1	811	0.12%
2022/12/09	0	0.00	3	44.50	44.50	-3	806	-0.37%
2022/12/08	0	0.00	1	44.25	44.25	-1	804	-0.12%
2022/12/05	0.3	45.09	0	0.00	44.85	0.3	799	0.03%
2022/11/28	2	43.75	0	0.00	43.75	2	753	0.27%
2022/11/25	2	44.05	0	0.00	44.05	2	750	0.27%
2022/11/24	1	43.55	0	0.00	43.55	1	739	0.14%
2022/11/21	0	0.00	1	43.25	43.40	-1	773	-0.13%
2022/11/16	0.1	43.15	0	0.00	42.75	0.1	803	0.01%
2022/11/15	1	43.20	0	0.00	43.30	1	801	0.12%
2022/11/09	0	0.00	2	41.90	41.90	-2	790	-0.25%
2022/11/03	1	41.05	0	0.00	41.05	1	808	0.12%
2022/11/02	1	41.20	0	0.00	41.20	1	807	0.12%
2022/11/01	2	40.60	0	0.00	40.60	2	797	0.25%
2022/10/26	5	40.05	0	0.00	40.05	5	786	0.64%
2022/10/25	0	0.00	4	40.20	40.30	-4	771	-0.52%
2022/10/24	1	41.70	0	0.00	41.70	1	755	0.13%
2022/10/21	1.3	41.97	0	0.00	42.00	1.3	749	0.17%
2022/10/20	1	42.80	0	0.00	42.80	1	737	0.14%
2022/10/19	0	0.00	2	44.00	43.85	-2	668	-0.30%
2022/10/17	2	43.20	0	0.00	43.20	2	667	0.30%
2022/10/11	0	0.00	2	43.80	43.80	-2	652	-0.31%
2022/10/05	2	45.00	0	0.00	45.00	2	648	0.31%
2022/09/30	0	0.00	3	44.50	44.50	-3	641	-0.47%
2022/09/23	1	47.30	0	0.00	47.30	1	628	0.16%
2022/09/22	3	47.40	0	0.00	47.40	3	640	0.47%
2022/09/08	0	0.00	1	48.30	48.20	-1	687	-0.15%
2022/08/24	0	0.00	13	50.40	50.20	-13	652	-1.99%
2022/08/02	0	0.00	4	47.63	47.55	-4	847	-0.47%
2022/07/28	0	0.00	2	49.00	48.95	-2	897	-0.22%
2022/07/27	1	49.00	0	0.00	49.00	1	920	0.11%
2022/07/25	1	48.65	3.6	48.37	48.65	-2.6	954	-0.28%
2022/07/15	0	0.00	2	46.85	46.85	-2	1,102	-0.18%
2022/07/13	0	0.00	1	47.20	47.40	-1	1,220	-0.08%
2022/07/08	1	47.20	0	0.00	47.20	1	1,510	0.07%
2022/07/06	1	48.10	0	0.00	48.10	1	1,537	0.07%
2022/07/04	1	48.60	2	48.50	48.65	-1	1,563	-0.06%
2022/06/30	1	46.95	1	47.55	47.55	0	1,596	0.00%
2022/06/29	2	47.45	0	0.00	47.45	2	1,595	0.13%
2022/06/27	1	47.90	0	0.00	47.80	1	1,625	0.06%
2022/06/24	1	47.70	0	0.00	47.70	1	1,650	0.06%
2022/06/23	0	0.00	2	46.85	47.05	-2	1,698	-0.12%
2022/06/17	0	0.00	2	47.60	47.60	-2	1,699	-0.12%
2022/06/16	1	48.70	2	48.50	48.70	-1	1,703	-0.06%
2022/06/15	1	48.70	1	48.25	49.00	0	1,731	0.00%
2022/06/10	0	0.00	1	48.75	48.75	-1	1,759	-0.06%
2022/06/08	0	0.00	3	48.70	49.00	-3	1,832	-0.16%
2022/06/02	0	0.00	1	48.60	48.60	-1	1,903	-0.05%
2022/05/30	1	48.90	3	48.60	48.90	-2	1,950	-0.10%
2022/05/27	0	0.00	2	48.50	48.50	-2	1,952	-0.10%
2022/05/26	2	48.45	0	0.00	48.45	2	1,962	0.10%
2022/05/23	0	0.00	1	47.65	47.55	-1	2,000	-0.05%
2022/05/20	0	0.00	1	47.15	47.45	-1	2,021	-0.05%
2022/05/18	2	47.00	0	0.00	47.50	2	2,142	0.09%
2022/05/13	1	47.45	1	47.45	47.45	0	2,147	0.00%
2022/05/12	1	47.35	57	47.60	47.35	-56	2,147	-2.61%
2022/05/11	1	48.80	0	0.00	48.80	1	2,126	0.05%
2022/05/09	0	0.00	1	50.40	50.40	-1	2,080	-0.05%
2022/05/04	0	0.00	1	52.00	52.00	-1	2,073	-0.05%
2022/05/03	10	52.20	3	52.20	52.20	7	2,061	0.34%
2022/04/29	0	0.00	8	52.84	52.80	-8	2,045	-0.39%
2022/04/28	6.1	53.70	0	0.00	53.20	6.1	2,053	0.30%
2022/04/27	0	0.00	13	52.88	52.50	-13	2,041	-0.64%
2022/04/26	5	53.70	4	53.45	53.40	1	2,018	0.05%
2022/04/25	1	53.80	5	53.74	53.70	-4	2,002	-0.20%
2022/04/22	2	54.70	3	54.80	54.70	-1	1,998	-0.05%
2022/04/21	7	54.93	4	54.60	54.60	3	1,992	0.15%
2022/04/20	2	55.25	0	55.60	55.60	2	1,941	0.10%
2022/04/19	1	54.30	0	0.00	54.30	1	1,880	0.05%
2022/04/18	11	55.11	2	55.05	54.50	9	1,849	0.49%
2022/04/15	10	55.30	2	55.60	55.30	8	1,743	0.46%
2022/04/14	1	54.90	10	54.90	54.90	-9	1,625	-0.55%
2022/04/13	0	0.00	3	54.40	54.40	-3	1,587	-0.19%
2022/04/12	2	54.20	0	0.00	54.20	2	1,579	0.13%
2022/04/11	1	54.90	1.3	55.00	54.90	-0.3	1,578	-0.02%
2022/04/08	3	54.93	3	54.80	54.90	0	1,571	0.00%
2022/04/07	4	54.93	0	0.00	54.80	4	1,563	0.26%
2022/04/01	6	54.07	1	53.90	54.40	5	1,551	0.32%
2022/03/31	1	54.10	4	54.40	54.10	-3	1,548	-0.19%
2022/03/30	1	54.40	16	54.40	54.40	-15	1,542	-0.97%
2022/03/29	31	54.70	19	54.60	54.70	12	1,528	0.79%
2022/03/28	1	54.40	2	54.00	54.50	-1	1,502	-0.07%
2022/03/25	0	0.00	4	52.80	53.00	-4	1,446	-0.28%
2022/03/24	0	0.00	2	52.90	53.30	-2	1,457	-0.14%
2022/03/23	0	0.00	1	53.50	53.50	-1	1,469	-0.07%
2022/03/22	0	0.00	1	53.00	53.10	-1	1,476	-0.07%
2022/03/21	4	52.70	0	0.00	52.90	4	1,472	0.27%
2022/03/18	2	52.50	3	52.50	52.50	-1	1,466	-0.07%
2022/03/17	1	52.80	0	0.00	52.80	1	1,440	0.07%
2022/03/16	2	52.40	0	0.00	52.40	2	1,426	0.14%
2022/03/15	1	52.20	39	52.22	52.20	-38	1,414	-2.69%
2022/03/14	2.2	52.57	6	52.60	52.60	-3.8	1,403	-0.27%
2022/03/11	3	53.80	0	0.00	53.80	3	1,355	0.22%
2022/03/10	4	54.60	0.1	54.50	54.60	3.9	1,343	0.29%
2022/03/09	3	54.00	0	0.00	54.00	3	1,337	0.22%
2022/03/08	2	53.15	0	0.00	53.20	2	1,335	0.15%
2022/03/07	35	54.20	1.2	54.29	54.20	33.8	1,300	2.60%
2022/03/02	0	0.00	9	54.60	54.60	-9	1,294	-0.70%
2022/03/01	3	54.80	8	54.50	54.50	-5	1,290	-0.39%
2022/02/25	1	54.50	5	54.36	54.20	-4	1,282	-0.31%
2022/02/18	0	0.00	1	54.50	55.20	-1	1,239	-0.08%
2022/02/16	3	53.50	2	53.35	53.50	1	1,146	0.09%
2022/02/15	6	53.75	0	0.00	53.40	6	1,145	0.52%
2022/02/09	2	52.90	0	0.00	52.90	2	1,255	0.16%
2022/02/08	13	52.82	0	0.00	52.90	13	1,260	1.03%
2022/01/24	0	0.00	3	52.03	52.20	-3	1,288	-0.23%
2022/01/18	3	52.20	0	0.00	52.20	3	1,286	0.23%
2022/01/17	0	0.00	3	52.20	52.20	-3	1,291	-0.23%
2022/01/11	1	52.20	2	52.30	52.30	-1	1,312	-0.08%
2022/01/10	3	52.50	0	0.00	52.50	3	1,312	0.23%
2022/01/07	0	0.00	5	52.40	52.40	-5	1,317	-0.38%
2022/01/04	2	52.70	0	0.00	52.70	2	1,315	0.15%
2022/01/03	0	0.00	5	52.90	52.90	-5	1,306	-0.38%
2021/12/23	5	52.60	0	0.00	52.70	5	1,364	0.37%
2021/12/17	0	0.00	1	52.40	52.30	-1	1,405	-0.07%
2021/12/16	2	52.35	0	0.00	52.30	2	1,393	0.14%
2021/12/10	1	52.70	0	0.00	52.70	1	1,444	0.07%
2021/12/09	2	52.75	0	0.00	52.80	2	1,460	0.14%
2021/12/08	1	52.70	0	0.00	52.70	1	1,512	0.07%
2021/12/07	0	0.00	0	52.70	52.50	0	1,514	0.00%
2021/12/06	0	0.00	0	52.60	52.30	0	1,512	0.00%
2021/12/03	0	0.00	1	52.20	52.20	-1	1,517	-0.07%
2021/11/30	2	52.00	0	0.00	52.00	2	1,570	0.13%
2021/11/29	2	52.20	0	0.00	52.20	2	1,570	0.13%
2021/11/22	0	0.00	2	52.90	53.00	-2	1,630	-0.12%
2021/11/19	0	0.00	1	53.20	53.20	-1	1,644	-0.06%
2021/11/18	2	52.90	0	0.00	53.30	2	1,662	0.12%
2021/11/16	5	52.70	4	52.45	52.70	1	1,765	0.06%
2021/11/15	2	52.40	0	0.00	52.40	2	1,802	0.11%
2021/11/12	0	0.00	8	53.00	52.90	-8	1,806	-0.44%
2021/11/11	2	52.40	0	0.00	52.40	2	1,825	0.11%
2021/11/10	1	51.90	0	0.00	52.20	1	1,863	0.05%
2021/11/09	10	52.38	18	52.19	52.20	-8	1,877	-0.43%
2021/11/08	2	52.90	0	0.00	52.90	2	1,858	0.11%
2021/11/03	0	0.00	2	53.00	53.50	-2	2,249	-0.09%
2021/11/02	50	53.00	0	53.20	53.00	50	2,268	2.20%
2021/11/01	0.1	53.60	6	53.10	53.10	-5.9	2,255	-0.26%
2021/10/28	2	53.70	0	0.00	53.70	2	2,282	0.09%
2021/10/26	1	53.90	0.1	54.00	53.60	0.9	2,329	0.04%
2021/10/21	0.6	53.73	0.1	54.00	53.20	0.5	2,371	0.02%
2021/10/20	0.5	54.10	13	53.90	54.00	-12.5	2,368	-0.53%
2021/10/18	16	54.22	0	0.00	54.30	16	2,372	0.67%
2021/10/15	0	0.00	2	53.80	53.80	-2	2,373	-0.08%
2021/10/14	2	53.70	0	0.00	53.70	2	2,379	0.08%
2021/10/08	0.1	53.40	0	0.00	53.10	0.1	2,402	0.00%
2021/10/07	0	0.00	6	53.40	53.40	-6	2,416	-0.25%
2021/10/06	2	53.00	0	0.00	53.00	2	2,430	0.08%
2021/10/05	1	53.10	1	53.00	53.10	0	2,443	0.00%
2021/10/04	2	53.20	0	0.00	53.20	2	2,459	0.08%
2021/10/01	53	53.50	0	0.00	53.50	53	2,457	2.16%
2021/09/29	2.1	54.61	0	0.00	54.60	2.1	2,413	0.09%
2021/09/24	3.8	54.46	1	54.40	54.40	2.8	2,401	0.12%
2021/09/22	3	54.10	0	0.00	54.10	3	2,450	0.12%
2021/09/15	2	54.80	0	0.00	54.60	2	2,488	0.08%
2021/09/14	3	54.87	4	54.80	54.90	-1	2,499	-0.04%
2021/09/13	8.2	54.77	6	54.90	54.90	2.2	2,506	0.09%
2021/09/08	1	55.70	0	0.00	55.70	1	2,499	0.04%
2021/09/07	2	55.85	0	0.00	56.00	2	2,515	0.08%
2021/09/06	7	56.41	0	0.00	56.20	7	2,541	0.28%
2021/09/03	1	56.90	1	56.80	56.90	0	2,534	0.00%
2021/09/01	4	55.28	5	55.02	55.50	-1	2,487	-0.04%
2021/08/31	2	54.10	3	54.10	54.10	-1	2,463	-0.04%
2021/08/27	7	54.21	0	0.00	54.50	7	2,439	0.29%
2021/08/26	0	0.00	6	54.30	54.40	-6	2,443	-0.25%
2021/08/25	2	54.90	0	0.00	54.90	2	2,445	0.08%
2021/08/24	4	54.63	2	54.70	54.80	2	2,441	0.08%
2021/08/23	1	53.80	0	0.00	53.80	1	2,446	0.04%
2021/08/20	3	56.00	1	56.10	56.10	2	2,392	0.08%
2021/08/19	5	56.50	0	0.00	56.20	5	2,337	0.21%
2021/08/18	0	0.00	2	56.60	56.90	-2	2,301	-0.09%
2021/08/17	1	57.10	1	56.80	56.80	0	2,295	0.00%
2021/08/16	2	56.50	0	0.00	56.30	2	2,273	0.09%
2021/08/13	2	55.60	0	0.00	55.90	2	2,251	0.09%
2021/08/12	5	55.90	0	0.00	56.10	5	2,238	0.22%
2021/08/11	1	56.50	0	0.00	55.50	1	2,251	0.04%
2021/08/10	6	56.55	1	56.10	56.50	5	2,183	0.23%
2021/08/09	6	58.07	6	57.30	57.50	0	2,138	0.00%
2021/08/06	6	60.45	3	60.70	60.70	3	1,997	0.15%
2021/08/05	0	0.00	4	60.80	60.80	-4	2,098	-0.19%
2021/08/03	10	60.90	4	61.00	61.00	6	2,297	0.26%
2021/08/02	1	60.80	0	0.00	60.80	1	2,338	0.04%
2021/07/27	1	59.50	0	0.00	59.60	1	2,441	0.04%
2021/07/26	12	59.80	1	60.20	59.90	11	2,514	0.44%
2021/07/23	1	59.70	0	0.00	59.60	1	2,637	0.04%
2021/07/21	1	59.60	1	59.50	59.60	0	2,828	0.00%
2021/07/16	14	59.70	1	59.80	60.00	13	3,034	0.43%
2021/07/14	3	59.30	1	59.10	59.30	2	3,130	0.06%
2021/07/13	5	59.60	0	0.00	59.60	5	3,192	0.16%
2021/07/12	20	59.80	0	0.00	59.70	20	3,230	0.62%
2021/07/09	3	59.53	0	0.00	59.60	3	3,238	0.09%
2021/07/07	1	60.00	2.1	60.11	60.20	-1.1	3,312	-0.03%
2021/07/05	0	0.00	1.6	60.44	60.40	-1.6	3,351	-0.05%
2021/06/30	0	0.00	3	60.10	60.10	-3	3,416	-0.09%
2021/06/25	0	0.00	0.1	60.20	59.90	-0.1	3,464	0.00%
2021/06/24	2.1	59.99	0	0.00	59.90	2.1	3,475	0.06%
2021/06/23	4	59.30	0	0.00	59.30	4	3,478	0.11%
2021/06/17	1	59.00	1	59.20	59.00	0	3,535	0.00%
2021/06/16	3	59.20	0	0.00	59.20	3	3,566	0.08%
2021/06/08	0	0.00	2	57.60	57.70	-2	3,574	-0.06%
2021/06/02	0	0.00	2	58.10	58.40	-2	3,898	-0.05%
2021/05/28	2	56.50	0	0.00	56.60	2	3,988	0.05%
2021/05/25	0	0.00	2	56.40	56.50	-2	4,009	-0.05%
2021/05/20	2	56.80	2	56.30	56.90	0	4,068	0.00%
2021/05/18	0	0.00	5	56.60	57.00	-5	4,061	-0.12%
2021/05/17	6	55.37	22	54.77	54.50	-16	4,039	-0.40%
2021/05/14	2	56.40	0	0.00	56.40	2	3,957	0.05%
2021/05/13	3	55.73	0	0.00	56.40	3	3,896	0.08%
2021/05/12	4	54.83	3	55.87	55.40	1	3,777	0.03%
2021/05/11	5	59.10	3	59.20	59.20	2	3,640	0.05%
2021/05/07	0	0.00	3	59.03	59.20	-3	3,533	-0.08%
2021/05/06	2.4	59.22	1.4	58.92	58.70	1	3,539	0.03%
2021/05/05	5	59.00	0	0.00	58.60	5	3,526	0.14%
2021/05/04	7	59.01	0	0.00	58.90	7	3,504	0.20%
2021/05/03	5	60.00	0	0.00	60.10	5	3,424	0.15%
2021/04/29	3	60.20	1	62.20	59.90	2	3,364	0.06%
2021/04/22	0	0.00	0.1	59.00	57.90	-0.1	3,093	0.00%
2021/04/21	1	57.70	0	0.00	57.70	1	2,995	0.03%
2021/04/19	0	0.00	0.1	58.20	58.40	-0.1	2,966	0.00%
2021/04/16	1	56.30	0	0.00	57.00	1	2,948	0.03%
2021/04/15	0	0.00	3	56.50	56.50	-3	2,932	-0.10%
2021/04/14	1	56.80	3	57.00	56.30	-2	2,957	-0.07%
2021/04/13	1	56.10	0	0.00	56.10	1	2,959	0.03%
2021/04/12	3	55.20	0	0.00	55.20	3	3,012	0.10%
2021/04/09	2	54.10	2	54.20	54.20	0	3,138	0.00%
2021/04/08	5	54.28	0	0.00	54.40	5	3,172	0.16%
2021/04/07	1	54.50	12	54.00	54.50	-11	3,199	-0.34%
2021/04/06	2	54.30	0	0.00	54.40	2	3,342	0.06%
2021/03/31	0	0.00	104	55.19	54.60	-104	3,561	-2.92%	大賣/鉅額交易
2021/03/30	2	54.70	0	0.00	54.70	2	3,507	0.06%
2021/03/29	1	54.20	0	0.00	54.20	1	3,488	0.03%
2021/03/26	1	54.00	3	53.97	54.10	-2	3,484	-0.06%
2021/03/25	3	53.77	2	53.80	53.80	1	3,464	0.03%
2021/03/22	0	0.00	1	52.50	52.60	-1	3,426	-0.03%
2021/03/18	1	52.60	0	0.00	52.50	1	3,413	0.03%
2021/03/15	0	0.00	2	52.30	52.20	-2	3,530	-0.06%
2021/03/12	0	0.00	10	52.40	52.70	-10	3,521	-0.28%
2021/03/11	2	52.60	2	52.30	52.30	0	3,524	0.00%
2021/03/10	0	0.00	3	53.20	53.20	-3	3,487	-0.09%
2021/03/09	0	0.00	0.6	53.00	53.20	-0.6	3,445	-0.02%
2021/03/08	4	52.50	25	52.98	53.00	-21	3,366	-0.62%
2021/03/05	1	51.40	1	51.00	51.00	0	3,222	0.00%
2021/03/04	0	0.00	11	50.77	50.70	-11	3,212	-0.34%
2021/03/03	5	50.14	0	0.00	50.30	5	3,138	0.16%
2021/03/02	0	0.00	2	50.10	49.85	-2	3,113	-0.06%
2021/02/25	0	0.00	3	50.30	50.30	-3	3,093	-0.10%
2021/02/24	0.1	50.20	0	0.00	50.10	0.1	3,097	0.00%
2021/02/23	2	50.20	0	0.00	50.20	2	3,082	0.06%
2021/02/22	4	49.98	3	50.00	50.00	1	3,049	0.03%
2021/02/19	4	50.08	0	0.00	50.30	4	3,001	0.13%
2021/02/18	0	0.00	0.2	49.65	49.65	-0.2	2,976	-0.01%
2021/02/17	6	48.95	0	0.00	48.95	6	2,983	0.20%
2021/02/04	0	0.00	2	48.30	48.30	-2	2,986	-0.07%
2021/02/03	3	48.30	0	0.00	48.30	3	3,008	0.10%
2021/02/02	0	0.00	3	47.85	47.85	-3	3,026	-0.10%
2021/02/01	0	0.00	4	47.90	47.90	-4	3,001	-0.13%
2021/01/27	0	0.00	4	48.70	48.70	-4	2,948	-0.14%
2021/01/26	1	48.70	0	0.00	48.85	1	2,939	0.03%
2021/01/25	5	48.90	0	0.00	49.00	5	2,936	0.17%
2021/01/22	3	49.20	1	48.65	49.20	2	2,927	0.07%
2021/01/19	2	48.55	0	0.00	48.95	2	2,857	0.07%
2021/01/18	103	48.50	0	0.00	48.50	103	2,862	3.60%	大買/鉅額交易
2021/01/15	0	0.00	10	48.90	48.90	-10	2,830	-0.35%
2021/01/14	2	49.85	0	0.00	49.85	2	2,829	0.07%
2021/01/12	3	50.00	0	0.00	50.00	3	2,803	0.11%
2021/01/11	13	50.82	5	50.60	51.00	8	2,781	0.29%
2021/01/08	3	50.10	0	0.00	50.10	3	2,724	0.11%
2021/01/07	23	50.17	0	0.00	50.00	23	2,684	0.86%
2021/01/06	1	50.00	13	49.58	49.65	-12	2,649	-0.45%
2021/01/05	3	50.33	6	50.22	50.20	-3	2,609	-0.11%
2021/01/04	22	52.10	5	51.00	51.00	17	2,554	0.67%
2020/12/31	0	0.00	2	50.95	50.80	-2	2,435	-0.08%
2020/12/30	3	49.95	0	0.00	49.95	3	2,412	0.12%
2020/12/29	17	50.11	5.2	50.17	50.30	11.8	2,400	0.49%
2020/12/28	21	49.95	2	49.80	51.00	19	2,253	0.84%
2020/12/25	5	48.27	3.9	48.33	48.10	1.1	2,062	0.05%
2020/12/24	3	46.78	0	0.00	46.80	3	1,951	0.15%
2020/12/23	4	46.70	1	46.70	46.70	3	1,955	0.15%
2020/12/22	4	46.25	0	0.00	46.25	4	1,979	0.20%
2020/12/16	1	45.75	0	0.00	46.00	1	1,994	0.05%
2020/12/15	0	0.00	4.4	45.72	45.70	-4.4	1,990	-0.22%
2020/12/14	0	0.00	4	46.30	46.30	-4	1,980	-0.20%
2020/12/11	3	46.90	1	46.60	46.90	2	1,961	0.10%
2020/12/10	4	47.59	1.3	47.83	47.50	2.7	1,922	0.14%
2020/12/08	0	0.00	4	46.05	46.05	-4	1,854	-0.22%
2020/12/07	4	46.10	0	0.00	46.10	4	1,853	0.22%
2020/12/04	0	0.00	0.1	46.40	46.40	-0.1	1,866	0.00%
2020/12/03	2	46.25	0	0.00	46.25	2	1,864	0.11%
2020/12/02	3	46.40	0	0.00	46.35	3	1,882	0.16%
2020/12/01	3	46.60	0	0.00	46.60	3	1,919	0.16%
2020/11/30	0	0.00	6	46.50	46.35	-6	2,025	-0.30%
2020/11/27	0	0.00	1	46.95	47.00	-1	2,026	-0.05%
2020/11/24	2	46.45	0	0.00	46.45	2	2,277	0.09%
2020/11/23	3	46.65	0	0.00	46.65	3	2,390	0.13%
2020/11/19	0	0.00	1	46.65	46.40	-1	2,496	-0.04%
2020/11/16	1	46.70	2	46.65	46.65	-1	2,617	-0.04%
2020/11/13	1	46.90	51	46.62	46.60	-50	2,640	-1.89%
2020/11/11	1	46.25	0	0.00	46.45	1	2,733	0.04%
2020/11/09	0	0.00	3	45.20	45.15	-3	2,752	-0.11%
2020/11/06	2	45.15	0	0.00	45.00	2	2,764	0.07%
2020/11/05	0.2	45.05	0	0.00	45.15	0.2	2,785	0.01%
2020/10/29	1	45.55	0	0.00	45.45	1	2,823	0.04%
2020/10/22	0	0.00	1	45.45	45.25	-1	2,835	-0.04%
2020/10/08	0	0.00	2.1	44.45	44.55	-2.1	3,068	-0.07%
2020/09/29	0	0.00	1	42.20	42.10	-1	3,136	-0.03%
2020/09/24	51	41.50	0	0.00	41.50	51	3,190	1.60%
2020/09/22	0	0.00	3	43.75	43.50	-3	3,153	-0.10%
2020/09/18	1	43.80	0	0.00	43.80	1	3,141	0.03%
2020/09/16	0	0.00	3	43.50	43.55	-3	3,117	-0.10%
2020/09/15	0	0.00	1	44.00	43.60	-1	3,118	-0.03%
2020/09/14	3	43.37	0	0.00	43.80	3	3,143	0.10%
2020/09/11	10	43.10	0	0.00	43.00	10	3,168	0.32%
2020/09/04	1	43.65	0	0.00	43.60	1	3,183	0.03%
2020/09/03	0	0.00	7	43.40	43.50	-7	3,162	-0.22%
2020/09/01	2	45.43	7	44.56	44.45	-5	3,094	-0.16%
2020/08/31	0	0.00	4	45.25	45.25	-4	3,068	-0.13%
2020/08/28	3	46.47	0	0.00	46.45	3	2,979	0.10%
2020/08/27	6	48.95	0	0.00	48.95	6	2,876	0.21%
2020/08/26	3	48.90	0	0.00	48.90	3	2,753	0.11%
2020/08/25	2	48.90	0	0.00	48.90	2	2,706	0.07%
2020/08/21	11	48.91	0	0.00	48.85	11	2,666	0.41%
2020/08/20	0	0.00	6	47.93	47.90	-6	2,639	-0.23%
2020/08/18	4	48.96	0	0.00	48.95	4	2,562	0.16%
2020/08/17	2	48.90	0	0.00	48.90	2	2,538	0.08%
2020/08/14	2	47.15	0	0.00	47.15	2	2,482	0.08%
2020/07/31	2	46.00	1	46.50	46.10	1	2,925	0.03%
2020/07/17	0	0.00	1	46.45	46.20	-1	3,124	-0.03%
2020/07/16	0	0.00	1	46.80	47.10	-1	3,093	-0.03%
2020/07/15	0	0.00	1	46.65	47.00	-1	3,025	-0.03%
2020/07/14	0	0.00	10	45.35	45.15	-10	2,974	-0.34%
2020/07/13	0	0.00	1	44.30	44.95	-1	2,935	-0.03%
2020/07/09	0	0.00	1	44.00	44.05	-1	2,934	-0.03%
2020/07/07	2	43.90	0	0.00	43.80	2	2,922	0.07%
2020/07/02	0.1	43.45	0	0.00	43.60	0.1	2,911	0.00%
2020/06/29	1	42.80	0	0.00	42.60	1	3,023	0.03%
2020/06/24	1	43.05	0	0.00	43.05	1	3,061	0.03%
2020/06/19	0.9	43.35	1	43.50	43.10	-0.2	3,104	0.00%
2020/06/18	1	43.80	1	43.90	43.80	0	3,094	0.00%
2020/06/17	0	0.00	0.1	43.10	43.10	-0.1	3,072	0.00%
2020/06/11	4	42.86	2	42.78	42.55	2	3,178	0.06%
2020/06/09	1	43.55	0	0.00	43.55	1	3,234	0.03%
2020/06/08	1	43.95	0	0.00	43.80	1	3,261	0.03%
2020/06/04	0	0.00	2	44.13	44.15	-2	3,264	-0.06%
2020/06/03	0	0.00	3	43.80	44.10	-3	3,333	-0.09%
2020/06/01	0	0.00	2	43.65	43.70	-2	3,322	-0.06%
2020/05/28	1	43.90	1	43.95	43.75	0	3,286	0.00%
2020/05/27	0	0.00	1	44.30	44.15	-1	3,284	-0.03%
2020/05/26	0	0.00	2	44.15	44.20	-2	3,277	-0.06%
2020/05/25	3	44.28	4	44.18	44.25	-1	3,253	-0.03%
2020/05/22	0	0.00	1	43.20	43.20	-1	3,224	-0.03%
2020/05/21	0	0.00	1	44.00	44.00	-1	3,204	-0.03%
2020/05/20	1.2	43.81	19	43.96	43.85	-17.8	3,194	-0.56%
2020/05/19	0	0.00	9.2	44.61	44.80	-9.2	3,156	-0.29%
2020/05/18	1	43.50	11.2	43.68	43.90	-10.2	3,046	-0.34%
2020/05/15	1	42.80	1	42.80	42.80	0	2,985	0.00%
2020/05/12	18	41.94	0	0.00	42.15	18	2,867	0.63%
2020/05/11	4	42.88	3.5	43.09	43.00	0.5	2,814	0.02%
2020/05/08	4	43.00	24	43.01	43.35	-20	2,793	-0.72%
2020/05/06	3	42.03	4	41.85	41.50	-1	2,732	-0.04%
2020/05/05	5	41.86	5	41.79	41.95	0	2,696	0.00%
2020/05/04	1	40.90	0	0.00	40.85	1	2,635	0.04%
2020/04/29	1	41.40	3	41.23	41.45	-2	2,599	-0.08%
2020/04/28	2	40.20	0	0.00	40.70	2	2,530	0.08%
2020/04/27	0	0.00	2.2	39.63	39.90	-2.2	2,546	-0.09%
2020/04/24	2	39.70	3	39.67	39.80	-1	2,535	-0.04%
2020/04/23	3	39.13	0	0.00	39.30	3	2,481	0.12%
2020/04/15	0	0.00	11	39.48	39.70	-11	2,387	-0.46%
2020/04/14	0	0.00	2	38.43	38.45	-2	2,340	-0.09%
2020/04/13	2	37.65	1	37.80	37.65	1	2,344	0.04%
2020/04/09	0	0.00	0	37.60	37.50	0	2,413	0.00%
2020/04/07	12	37.36	5	37.00	37.05	7	2,420	0.29%
2020/04/06	0	0.00	2	36.70	37.05	-2	2,390	-0.08%
2020/04/01	12	37.55	0	0.00	36.95	12	2,378	0.50%
2020/03/31	5	37.80	1	37.90	36.95	4	2,330	0.17%
2020/03/30	2	37.15	2	36.50	36.50	0	2,283	0.00%
2020/03/19	10	32.75	1	32.00	32.00	9	2,620	0.34%
2020/03/18	0.1	34.75	0	0.00	34.70	0.1	2,586	0.00%
2020/03/16	2	36.10	0	0.00	35.80	2	2,565	0.08%
2020/03/13	8	35.36	8	36.00	36.00	0	2,543	0.00%
2020/03/11	10	38.90	1	38.80	38.70	9	2,426	0.37%
2020/03/10	1	37.95	1	38.40	38.40	0	2,442	0.00%
2020/03/09	3	38.65	0	0.00	38.65	3	2,495	0.12%
2020/03/06	1	40.05	0	0.00	40.05	1	2,473	0.04%
2020/03/05	2	40.30	0	0.00	40.30	2	2,496	0.08%
2020/03/04	5	40.00	0	0.00	40.00	5	2,515	0.20%
2020/03/02	0	0.00	22	39.80	40.00	-22	2,509	-0.88%
2020/02/26	1	40.15	0	0.00	40.15	1	2,502	0.04%
2020/02/25	0.3	40.50	0	0.00	40.45	0.3	2,544	0.01%
2020/02/21	6	41.00	0	0.00	40.95	6	2,540	0.24%
2020/02/20	0	0.00	0	41.40	41.30	0	2,548	0.00%
2020/02/18	1	41.80	0	0.00	41.45	1	2,571	0.04%
2020/02/13	2	40.70	0	0.00	40.70	2	2,730	0.07%
2020/02/11	3	40.25	1	40.20	40.50	2	2,743	0.07%
2020/02/07	0	0.00	2	40.50	40.50	-2	2,744	-0.07%
2020/02/06	0	0.00	4	41.30	41.30	-4	2,719	-0.15%
2020/02/05	4	41.05	0	0.00	41.05	4	2,718	0.15%
2020/02/04	0	0.00	5	41.05	41.05	-5	2,714	-0.18%
2020/02/03	0	0.00	2	40.65	41.05	-2	2,723	-0.07%
2020/01/31	0	0.00	2	41.15	41.30	-2	2,692	-0.07%
2020/01/30	4	40.43	2	40.65	40.40	2	2,679	0.07%
2020/01/20	2	42.60	5	42.60	42.60	-3	2,620	-0.11%
2020/01/17	3	43.00	0	0.00	43.00	3	2,656	0.11%
2020/01/15	1	43.15	3	42.85	42.85	-2	2,675	-0.07%
2020/01/14	7	43.09	0	0.00	43.05	7	2,686	0.26%
2020/01/13	0	0.00	5	43.25	43.25	-5	2,706	-0.18%
2020/01/09	0.2	42.90	0	0.00	42.95	0.2	2,742	0.01%
2020/01/08	2	42.75	0	0.00	42.75	2	2,748	0.07%
2020/01/07	2	42.80	1	43.00	43.00	1	2,744	0.04%
2020/01/06	6	42.08	0	0.00	42.00	6	2,715	0.22%
2020/01/03	8	42.61	1	42.45	42.45	7	2,692	0.26%
2020/01/02	5	43.15	0	0.00	43.20	5	2,630	0.19%
2019/12/31	2	44.10	5	43.66	43.65	-3	2,596	-0.12%
2019/12/30	0	0.00	6	43.97	44.00	-6	2,589	-0.23%
2019/12/27	0.5	43.90	6	43.89	43.90	-5.5	2,578	-0.21%
2019/12/26	4.1	44.20	0	0.00	44.15	4.1	2,568	0.16%
2019/12/25	2.3	44.24	0	0.00	44.25	2.3	2,571	0.09%
2019/12/23	1	44.15	1	44.30	44.15	0	2,553	0.00%
2019/12/20	0	0.00	2	44.85	44.70	-2	2,525	-0.08%
2019/12/19	3.1	44.91	4	45.01	44.80	-0.9	2,487	-0.04%
2019/12/18	2.3	43.33	4.3	43.55	43.70	-2	2,326	-0.09%
2019/12/17	0	0.00	1	42.15	42.15	-1	2,132	-0.05%
2019/12/13	3.2	41.63	2	42.10	41.30	1.2	2,090	0.06%
2019/12/12	2	41.90	4	41.83	41.95	-2	2,069	-0.10%
2019/12/11	2	41.45	2	41.40	41.40	0	2,037	0.00%
2019/12/06	0	0.00	1	41.70	41.60	-1	2,019	-0.05%
2019/12/05	0	0.00	2	41.55	41.55	-2	2,010	-0.10%
2019/12/04	5	41.57	107.6	41.79	41.45	-102.6	1,983	-5.17%	大賣/鉅額交易
2019/12/03	3	40.65	0	0.00	40.65	3	1,891	0.16%
2019/11/29	420	39.84	0	0.00	39.60	420	1,822	23.05%	大買/鉅額交易
2019/11/22	0.1	39.50	0	0.00	39.45	0.1	1,842	0.00%
2019/11/19	0	0.00	2	40.40	40.35	-2	1,851	-0.11%
2019/11/15	0	0.00	11	39.80	39.70	-11	1,812	-0.61%
2019/11/14	2	39.90	0	0.00	39.90	2	1,845	0.11%
2019/11/13	2	39.30	16	39.71	39.75	-14	1,837	-0.76%
2019/11/08	5	38.40	0	0.00	38.30	5	1,731	0.29%
2019/11/07	0	0.00	5	38.30	38.20	-5	1,733	-0.29%
2019/10/31	1	37.80	0	0.00	37.70	1	1,827	0.05%
2019/10/25	0	0.00	1	38.15	38.20	-1	1,897	-0.05%
2019/10/21	0	0.00	1	38.00	38.00	-1	1,830	-0.05%
2019/10/17	10	37.25	0	0.00	37.35	10	1,750	0.57%
2019/10/15	5	36.85	3.1	36.84	36.80	1.9	1,722	0.11%
2019/10/14	0.7	37.00	0	0.00	36.90	0.7	1,724	0.04%
2019/10/09	2	36.93	0	0.00	36.80	2	1,713	0.12%
2019/10/08	0	0.00	0.3	37.20	37.10	-0.3	1,698	-0.01%
2019/09/27	101	37.80	0	0.00	37.70	101	1,688	5.98%	大買/鉅額交易
2019/09/20	2	38.50	0	0.00	38.50	2	1,798	0.11%
2019/09/19	0	0.00	1	39.15	38.95	-1	1,867	-0.05%
2019/09/18	0	0.00	1	39.05	38.95	-1	2,081	-0.05%
2019/09/17	0	0.00	2	38.45	38.30	-2	2,070	-0.10%
2019/09/16	1	37.90	0	0.00	38.30	1	2,065	0.05%
2019/09/12	3	37.75	0	0.00	37.65	3	2,048	0.15%
2019/09/04	5	38.25	0	0.00	38.25	5	2,077	0.24%
2019/08/30	5	36.95	1	37.10	36.90	4	2,115	0.19%
2019/08/29	2	36.80	0	0.00	36.75	2	2,123	0.09%
2019/08/28	0	0.00	2	36.95	36.80	-2	2,160	-0.09%
2019/08/27	2	36.95	6	37.10	36.95	-4	2,170	-0.18%
2019/08/26	3	39.65	0	0.00	39.55	3	2,175	0.14%
2019/08/23	0	0.00	4	39.05	39.40	-4	2,150	-0.19%
2019/08/22	5	39.00	0	0.00	39.20	5	2,172	0.23%
2019/08/20	1.1	39.06	0	0.00	39.10	1.1	2,264	0.05%
2019/08/19	2	38.85	0	0.00	38.80	2	2,281	0.09%
2019/08/16	0	0.00	1	39.35	39.35	-1	2,257	-0.04%
2019/08/12	0	0.00	36	41.70	41.45	-36	2,526	-1.42%
2019/08/07	0	0.00	3	41.00	41.00	-3	2,521	-0.12%
2019/08/06	2	41.35	2	41.15	41.15	0	2,497	0.00%
2019/08/05	0	0.00	105.6	41.59	40.75	-105.6	2,518	-4.19%	大賣/鉅額交易
2019/07/31	2	41.00	2	40.80	40.80	0	2,457	0.00%
2019/07/30	0	0.00	1	40.60	40.45	-1	2,435	-0.04%
2019/07/29	0	0.00	3	40.90	40.70	-3	2,425	-0.12%
2019/07/22	3	39.70	0	0.00	39.70	3	2,394	0.13%
2019/07/19	0	0.00	0.1	39.50	39.60	-0.1	2,412	0.00%
2019/07/15	20	39.53	0	0.00	39.60	20	2,441	0.82%
2019/07/03	1	39.40	5	39.40	39.40	-4	2,439	-0.16%
2019/07/01	24	39.46	3	39.15	39.15	21	2,421	0.87%
2019/06/28	3	39.88	0	0.00	39.95	3	2,373	0.13%
2019/06/27	5	40.21	0	0.00	40.45	5	2,339	0.21%
2019/06/25	4	41.05	109.2	39.95	40.80	-105.2	2,236	-4.70%	大賣/鉅額交易
2019/06/24	1	39.35	0	0.00	39.35	1	2,014	0.05%
2019/06/21	1	39.00	1	38.75	38.65	0	1,991	0.00%
2019/06/19	1	38.95	0	0.00	38.90	1	1,969	0.05%
2019/06/17	2	39.05	0	0.00	39.05	2	1,925	0.10%
2019/06/11	52	39.10	0	0.00	39.00	52	1,945	2.67%
2019/06/10	4	39.35	10	39.00	39.55	-6	1,921	-0.31%
2019/06/06	0	0.00	40	38.95	39.05	-40	1,914	-2.09%
2019/06/04	7	38.77	3	39.07	39.05	4	1,879	0.21%
2019/06/03	0	0.00	2	38.30	38.35	-2	1,841	-0.11%
2019/05/31	4	39.25	2	38.55	38.55	2	1,814	0.11%
2019/05/30	0	0.00	2	38.90	39.15	-2	1,773	-0.11%
2019/05/28	2	39.35	12	39.26	38.80	-10	1,713	-0.58%
2019/05/27	2	38.90	2	39.00	39.00	0	1,660	0.00%
2019/05/22	10	38.45	1	37.95	38.00	9	1,540	0.58%
2019/05/21	3	38.60	2	38.30	38.30	1	1,506	0.07%
2019/05/17	2	37.63	20	36.93	37.50	-18	1,319	-1.36%
2019/05/15	10	36.65	0	0.00	36.50	10	1,203	0.83%
2019/05/14	0	0.00	1	36.10	36.45	-1	1,185	-0.08%
2019/05/13	2	36.25	3	36.42	36.45	-1	1,166	-0.09%
2019/05/10	1	35.55	0	0.00	35.45	1	1,105	0.09%
2019/05/09	10	35.45	0	0.00	35.40	10	1,103	0.91%
2019/05/08	0	0.00	10	36.05	35.95	-10	1,091	-0.92%
2019/05/07	10	35.30	0	0.00	35.70	10	1,071	0.93%
2019/05/06	3	35.27	0	0.00	35.20	3	1,060	0.28%
2019/05/02	5	35.25	0	0.00	35.25	5	1,060	0.47%
2019/04/25	0	0.00	0.1	35.60	35.60	-0.1	1,052	-0.01%
2019/04/23	0	0.00	1	36.00	36.05	-1	1,046	-0.10%
2019/04/22	51	35.80	0	0.00	35.90	51	1,047	4.87%
2019/04/19	0	0.00	1	35.10	35.10	-1	1,044	-0.10%
2019/04/17	0	0.00	1	35.10	35.15	-1	1,134	-0.09%
2019/04/10	0	35.30	0	35.30	35.30	0	1,323	0.00%
2019/04/09	0	0.00	1	35.20	35.30	-1	1,340	-0.07%
2019/04/08	0	35.10	0	0.00	35.05	0	1,347	0.00%
2019/03/22	0	34.90	0	0.00	34.85	0	1,614	0.00%
2019/03/21	0	0.00	2	34.95	34.95	-2	1,669	-0.12%
2019/03/14	3	34.65	3	34.90	34.90	0	1,647	0.00%
2019/03/12	3	34.35	0	0.00	34.05	3	1,612	0.19%
2019/03/05	0	35.00	0	0.00	35.00	0	1,611	0.00%
2019/03/04	0	0.00	3	34.90	34.95	-3	1,611	-0.19%
2019/02/26	0	0.00	10	34.95	34.70	-10	1,603	-0.62%
2019/02/20	1	34.70	0	0.00	35.05	1	1,580	0.06%
2019/02/13	1	34.95	1	34.90	34.85	0	1,532	0.00%
2019/01/21	0.1	34.80	0	34.80	34.80	0.1	1,548	0.01%
2019/01/18	1	34.80	0	0.00	34.80	1	1,587	0.06%
2019/01/14	0	0.00	1	34.70	34.80	-1	1,612	-0.06%
2019/01/11	3	34.75	1	34.80	34.80	2	1,653	0.12%
2019/01/10	1	36.05	3	35.45	35.25	-2	1,628	-0.12%
2019/01/08	3	34.70	0	0.00	34.75	3	1,542	0.19%
2019/01/07	1	35.15	5	35.10	35.20	-4	1,527	-0.26%
2019/01/04	0	0.00	6	34.90	34.80	-6	1,486	-0.40%
2019/01/03	10	34.20	0	0.00	34.10	10	1,429	0.70%
2019/01/02	0	0.00	10	34.00	33.80	-10	1,402	-0.71%
2018/12/25	2	33.90	0	0.00	33.90	2	1,349	0.15%
2018/12/22	1	34.35	3	34.55	34.30	-2	1,280	-0.16%
2018/12/18	3	33.05	3	34.62	32.80	0	1,208	0.00%
2018/12/17	4	34.88	0	0.00	34.35	4	1,179	0.34%
2018/12/12	31.1	31.87	0	0.00	32.10	31.1	1,085	2.87%
2018/12/11	69	31.84	0	0.00	31.85	69	1,082	6.37%
2018/10/30	3	28.85	0	0.00	29.15	3	1,878	0.16%
2018/10/26	0	0.00	5	29.00	30.25	-5	1,872	-0.27%
2018/10/22	1	31.35	0	0.00	31.40	1	1,820	0.05%
2018/10/19	5	31.40	0	0.00	31.40	5	1,810	0.28%
2018/10/18	0	0.00	1	33.00	33.00	-1	1,764	-0.06%
2018/10/16	1	33.70	0	0.00	33.65	1	1,757	0.06%
2018/09/21	0	0.00	1	37.80	37.80	-1	1,783	-0.06%
2018/09/18	0	0.00	0	37.15	36.95	0	1,816	0.00%
2018/09/17	0	0.00	0	36.75	36.50	0	1,815	0.00%
2018/09/14	0	0.00	0.1	37.15	37.00	-0.1	1,840	0.00%
2018/09/12	1	35.75	1.1	35.76	35.95	-0.1	1,940	-0.01%
2018/09/11	1	35.80	0	0.00	36.05	1	1,937	0.05%
2018/09/10	0	0.00	2	35.35	35.35	-2	1,938	-0.10%
2018/09/07	3	36.45	1	36.00	36.20	2	1,938	0.10%
2018/09/05	3	36.85	3	36.92	37.00	0	1,907	0.00%
2018/09/04	2	41.25	16	41.35	41.40	-14	1,829	-0.77%
2018/09/03	0	0.00	3	41.85	41.75	-3	1,758	-0.17%
2018/08/30	0	0.00	2	41.60	41.60	-2	1,672	-0.12%
2018/08/28	0	0.00	2.7	40.77	40.70	-2.7	1,605	-0.17%
2018/08/27	15	40.65	0	0.00	40.70	15	1,593	0.94%
2018/08/24	0	0.00	3	39.50	39.60	-3	1,571	-0.19%
2018/08/21	3	38.80	0	0.00	38.85	3	1,611	0.19%
2018/08/20	2	39.35	0	0.00	39.10	2	1,602	0.12%
2018/08/17	3	39.40	0	0.00	39.30	3	1,602	0.19%
2018/08/13	1	39.70	0	0.00	39.75	1	1,674	0.06%
2018/08/09	0	0.00	4	41.24	40.70	-4	1,693	-0.24%
2018/08/08	3	41.20	0	0.00	41.15	3	1,799	0.17%
2018/08/02	1	39.65	0	0.00	39.75	1	1,851	0.05%
2018/08/01	1	39.70	0	0.00	39.80	1	1,844	0.05%
2018/07/27	0	0.00	5	40.38	40.20	-5	1,867	-0.27%
2018/07/26	2	40.45	0	0.00	40.50	2	1,883	0.11%
2018/07/25	2	39.90	0	0.00	39.95	2	1,919	0.10%
2018/07/24	1	39.50	0	0.00	39.60	1	2,001	0.05%
2018/07/23	2	39.55	2	39.35	39.55	0	2,060	0.00%
2018/07/17	0	0.00	3	39.75	39.70	-3	2,268	-0.13%
2018/07/16	3	40.10	3	39.95	39.95	0	2,272	0.00%
2018/07/13	3	40.20	0	0.00	40.10	3	2,283	0.13%
2018/07/11	0	0.00	0	39.65	39.65	0	2,326	0.00%
2018/07/10	3	39.60	0.2	39.70	39.60	2.8	2,325	0.12%
2018/07/06	0	0.00	1	39.15	39.05	-1	2,322	-0.04%
2018/07/05	1	39.55	0	0.00	39.55	1	2,314	0.04%
2018/07/04	0	0.00	3	39.35	39.95	-3	2,333	-0.13%
2018/07/02	2	40.73	0	0.00	40.45	2	2,306	0.09%
2018/06/29	0	0.00	2	40.25	40.75	-2	2,297	-0.09%
2018/06/28	1	40.25	0	0.00	40.15	1	2,269	0.04%
2018/06/22	2	41.80	0	0.00	41.35	2	2,211	0.09%
2018/06/21	0	0.00	7	41.29	42.00	-7	2,167	-0.32%
2018/06/19	2	39.25	0	0.00	39.35	2	2,113	0.09%
2018/06/12	1	39.80	0	0.00	39.80	1	2,145	0.05%
2018/06/05	0	0.00	6	39.50	39.45	-6	2,245	-0.27%
2018/06/04	0	0.00	4	39.85	39.75	-4	2,299	-0.17%
2018/05/22	4	39.65	1	39.80	39.35	3	2,679	0.11%
2018/05/21	1	39.60	0	0.00	39.80	1	2,652	0.04%
2018/05/18	50	40.40	0	0.00	40.35	50	2,614	1.91%
2018/05/16	0	0.00	1	40.80	41.50	-1	2,514	-0.04%
2018/05/15	4	39.70	4	39.79	39.95	0	2,406	0.00%
2018/05/10	0	0.00	2	37.65	37.65	-2	2,302	-0.09%
2018/05/02	0	0.00	1	38.00	37.75	-1	2,202	-0.05%
2018/04/30	2	38.55	7	38.49	38.35	-5	2,161	-0.23%
2018/04/27	0	0.00	5	37.06	37.25	-5	2,072	-0.24%
2018/04/26	2	36.90	18	37.01	36.25	-16	2,026	-0.79%
2018/04/25	0	0.00	3	36.00	36.30	-3	1,975	-0.15%
2018/04/24	6	35.90	0	0.00	35.75	6	1,931	0.31%
2018/04/17	2	35.30	2	34.85	34.85	0	1,845	0.00%
2018/04/16	3	34.70	0	0.00	34.80	3	1,845	0.16%
2018/04/10	5	35.48	2	35.25	35.25	3	1,878	0.16%
2018/03/26	2	34.60	2	34.40	34.40	0	1,934	0.00%
2018/03/22	2	35.45	0	0.00	35.00	2	1,915	0.10%
2018/03/19	2	35.90	4	35.68	35.60	-2	1,906	-0.10%
2018/03/15	3	35.20	0	0.00	35.20	3	1,870	0.16%
2018/03/13	1	35.15	2	35.50	35.40	-1	1,873	-0.05%
2018/03/12	3	35.55	1	35.50	35.55	2	1,831	0.11%
2018/03/08	2	36.45	13	36.42	36.15	-11	1,779	-0.62%
2018/03/07	13	35.78	7	36.01	35.65	6	1,714	0.35%
2018/03/06	0	0.00	5	35.45	35.50	-5	1,661	-0.30%
2018/03/05	0	0.00	11	35.87	35.20	-11	1,645	-0.67%
2018/03/02	5	35.45	154	35.13	35.90	-149	1,565	-9.52%	大賣/鉅額交易
2018/03/01	12	34.87	4	34.93	34.95	8	1,357	0.59%
2018/02/27	0	0.00	1	34.00	33.95	-1	1,273	-0.08%
2018/02/26	6	34.08	4	34.23	34.30	2	1,256	0.16%
2018/02/09	2	32.00	0	0.00	32.45	2	1,249	0.16%
2018/02/07	105	32.25	0	0.00	32.20	105	1,259	8.34%	大買/鉅額交易
2018/02/06	1	32.20	1	31.85	31.85	0	1,254	0.00%
2018/02/05	1	33.25	0	0.00	33.40	1	1,218	0.08%
2018/01/17	2	34.05	3	34.65	34.65	-1	1,570	-0.06%
2018/01/15	1	33.75	0	0.00	33.75	1	1,556	0.06%