大成 (1210)-群益金鼎-海山券商分點個股進出

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
56.7
漲跌
▼0.3
漲幅
-0.53%
成交量
2,890張
產業
上市食品類股
1123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

大成 (1210)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/19	0.1	57.00	0	0.00	57.00	0.1	1,706	0.00%
2024/06/18	2	57.30	0	0.00	57.20	2	1,716	0.12%
2024/06/17	5	57.00	0	0.00	57.30	5	1,758	0.28%
2024/06/07	0	0.00	1	57.20	57.10	-1	2,099	-0.05%
2024/06/04	0	0.00	2	57.10	57.20	-2	2,140	-0.09%
2024/05/31	0.1	56.70	0	0.00	57.30	0.1	2,159	0.00%
2024/05/30	0	0.00	4	56.70	56.50	-4	2,215	-0.18%
2024/05/29	2	56.30	0	0.00	56.70	2	2,221	0.09%
2024/05/28	5	56.50	0	0.00	56.30	5	2,204	0.23%
2024/05/27	2	56.80	0	0.00	56.80	2	2,181	0.09%
2024/05/23	15	57.77	0	0.00	57.20	15	2,195	0.68%
2024/05/22	10	58.06	0	0.00	58.00	10	2,201	0.45%
2024/05/20	40	58.70	7	58.80	58.40	33	2,229	1.48%
2024/05/16	2	57.95	0	0.00	57.60	2	2,225	0.09%
2024/05/15	0	0.00	0.3	57.90	58.20	-0.3	2,222	-0.01%
2024/05/14	1	58.30	0	0.00	58.10	1	2,244	0.04%
2024/05/10	1	57.70	2	58.20	57.60	-1	2,230	-0.04%
2024/05/09	1	58.20	1	58.40	58.10	0	2,222	0.00%
2024/05/08	0	0.00	3.5	57.91	58.10	-3.5	2,218	-0.16%
2024/04/30	0	0.00	3	57.80	57.20	-3	2,199	-0.14%
2024/04/26	3	57.03	0	0.00	57.00	3	2,180	0.14%
2024/04/25	1	56.70	4	57.10	57.40	-3	2,166	-0.14%
2024/04/24	0	0.00	1	57.50	57.00	-1	2,175	-0.05%
2024/04/23	0	0.00	1	57.20	57.40	-1	2,142	-0.05%
2024/04/19	1.6	55.93	0	0.00	55.50	1.6	2,041	0.08%
2024/04/18	1	55.50	0	0.00	55.70	1	1,980	0.05%
2024/04/17	1	55.51	0	0.00	55.60	1	1,957	0.05%
2024/04/16	4	55.90	0	0.00	55.20	4	1,952	0.20%
2024/04/15	5	56.68	0	0.00	56.30	5	1,925	0.26%
2024/04/12	0	57.50	3	57.33	57.20	-3	1,881	-0.16%
2024/04/11	2	57.30	1	57.50	57.40	1	1,887	0.05%
2024/04/10	0	58.00	3	58.10	58.00	-3	1,884	-0.16%
2024/04/09	0	0.00	1	58.10	58.00	-1	1,899	-0.05%
2024/04/02	2.1	58.00	0	0.00	57.80	2.1	1,933	0.11%
2024/04/01	0	0.00	1	58.00	58.20	-1	1,935	-0.05%
2024/03/29	2	57.50	1	57.50	57.70	1	1,933	0.05%
2024/03/28	1	57.70	0	0.00	57.70	1	1,946	0.05%
2024/03/27	0	0.00	0.2	57.70	57.80	-0.2	2,001	-0.01%
2024/03/26	0.1	57.50	0	0.00	57.40	0.1	2,064	0.00%
2024/03/25	0	0.00	0.1	57.90	57.70	-0.1	2,116	0.00%
2024/03/22	2	57.60	0	0.00	57.60	2	2,179	0.09%
2024/03/21	2	58.10	1	58.60	58.20	1	2,232	0.04%
2024/03/20	2	58.30	3	58.33	58.20	-1	2,225	-0.04%
2024/03/19	0	0.00	1	57.60	57.20	-1	2,207	-0.05%
2024/03/18	2.2	56.65	0	0.00	57.10	2.2	2,213	0.10%
2024/03/15	4	57.20	0	0.00	56.80	4	2,172	0.18%
2024/03/12	2	60.30	2	60.20	60.10	0	1,898	0.00%
2024/03/07	0	0.00	0.1	60.20	60.30	-0.1	1,920	0.00%
2024/03/06	1	60.30	1	60.20	60.40	0	1,916	0.00%
2024/03/05	0	0.00	0.1	60.10	60.30	-0.1	1,911	-0.01%
2024/02/29	1	58.50	0	0.00	58.40	1	1,858	0.05%
2024/02/27	0	0.00	4	58.70	58.50	-4	1,861	-0.21%
2024/02/20	2	58.10	0	0.00	57.80	2	1,864	0.11%
2024/01/29	0	0.00	0.3	58.10	58.30	-0.3	1,837	-0.01%
2024/01/12	0.1	56.90	0	0.00	57.00	0.1	1,802	0.01%
2023/12/26	0	0.00	1	57.50	58.00	-1	1,723	-0.06%
2023/12/19	0	0.00	5	58.20	58.60	-5	1,565	-0.32%
2023/12/18	5	57.30	0	0.00	58.40	5	1,500	0.33%
2023/12/08	0	0.00	0.1	57.10	57.20	-0.1	1,479	-0.01%
2023/12/07	0	0.00	1	57.70	56.80	-1	1,478	-0.07%
2023/12/06	0	0.00	1	57.50	57.40	-1	1,471	-0.07%
2023/11/30	0	0.00	6	56.30	56.30	-6	1,445	-0.42%
2023/11/27	0	0.00	0.2	55.00	55.00	-0.2	1,488	-0.01%
2023/11/22	0	0.00	2.1	54.52	54.90	-2.1	1,475	-0.14%
2023/11/21	1	54.50	0	0.00	54.50	1	1,468	0.07%
2023/11/15	1.1	53.79	0	0.00	53.90	1.1	1,460	0.07%
2023/11/13	0	0.00	4	53.00	53.00	-4	1,542	-0.26%
2023/11/10	1	53.80	0.1	53.70	53.60	0.9	1,573	0.06%
2023/11/08	0	0.00	2	52.90	53.00	-2	1,651	-0.12%
2023/11/06	0.1	52.80	0	0.00	52.80	0.1	1,773	0.00%
2023/11/02	0	0.00	2	52.00	52.10	-2	2,102	-0.10%
2023/10/31	2	51.70	0	0.00	50.80	2	2,536	0.08%
2023/10/18	0.1	52.00	0	0.00	51.60	0.1	3,558	0.00%
2023/10/06	0	0.00	0.5	52.90	52.80	-0.5	4,441	-0.01%
2023/10/04	0	0.00	0.1	52.70	52.10	-0.1	4,499	0.00%
2023/10/03	0	0.00	1	53.20	53.10	-1	4,501	-0.02%
2023/10/02	3	53.83	0	0.00	53.80	3	4,483	0.07%
2023/09/28	1	53.90	0	0.00	53.80	1	4,493	0.02%
2023/09/22	0.1	53.90	0	0.00	54.00	0.1	4,532	0.00%
2023/09/14	0	0.00	1	55.00	54.90	-1	4,512	-0.02%
2023/09/08	1	54.40	0	0.00	54.50	1	4,486	0.02%
2023/09/06	1	54.80	0	0.00	54.80	1	4,493	0.02%
2023/09/05	2	55.65	0	0.00	55.40	2	4,475	0.04%
2023/09/04	1	56.00	0	0.00	56.10	1	4,468	0.02%
2023/08/30	0.1	54.50	0	0.00	54.30	0.1	4,399	0.00%
2023/08/25	0	0.00	1	54.40	54.30	-1	4,397	-0.02%
2023/08/24	0.1	54.20	4	54.20	53.80	-3.9	4,399	-0.09%
2023/08/23	1	54.40	1	54.20	54.30	0	4,391	0.00%
2023/08/22	1	54.30	3	54.30	54.60	-2	4,391	-0.05%
2023/08/18	0.1	55.30	0	0.00	54.70	0.1	4,388	0.00%
2023/08/14	0	0.00	1	52.40	52.90	-1	4,360	-0.02%
2023/08/11	1	54.40	0	0.00	54.10	1	4,299	0.02%
2023/08/09	4.3	54.95	1	55.30	55.40	3.3	4,248	0.08%
2023/08/08	5	60.20	0	0.00	58.90	5	3,996	0.13%
2023/08/07	0	0.00	1.6	58.24	58.80	-1.6	3,956	-0.04%
2023/08/04	2.4	57.07	10	58.70	56.70	-7.6	3,866	-0.20%
2023/08/02	2.3	63.48	0	0.00	61.40	2.3	3,623	0.06%
2023/07/31	8	60.98	0	0.00	59.80	8	3,311	0.24%
2023/07/28	0	0.00	1.5	59.20	59.40	-1.5	3,249	-0.05%
2023/07/26	1	57.70	0	0.00	59.00	1	3,191	0.03%
2023/07/25	0.1	57.90	0	0.00	58.10	0.1	3,113	0.00%
2023/07/24	1.5	59.02	1	60.00	59.00	0.5	3,044	0.02%
2023/07/21	0	0.00	1	59.10	59.00	-1	2,974	-0.03%
2023/07/20	0	0.00	16	58.20	58.60	-16	2,857	-0.56%
2023/07/19	0	0.00	6	56.58	56.30	-6	2,690	-0.22%
2023/07/18	5	57.90	1	58.10	55.90	4	2,564	0.16%
2023/07/17	0	0.00	6.5	55.81	55.90	-6.5	2,333	-0.28%
2023/07/14	0	0.00	2	52.85	52.60	-2	2,096	-0.10%
2023/07/11	0	51.60	0	0.00	52.00	0	2,083	0.00%
2023/07/05	1	53.10	0	0.00	52.90	1	2,031	0.05%
2023/07/04	2	53.30	0	0.00	53.30	2	2,046	0.10%
2023/07/03	1	53.50	1	53.30	53.30	0	2,083	0.00%
2023/06/27	0	0.00	5	52.10	52.00	-5	2,048	-0.24%
2023/06/26	0	0.00	1	52.10	52.20	-1	2,049	-0.05%
2023/06/20	5.2	51.40	0	0.00	51.40	5.2	2,044	0.25%
2023/06/14	0.1	52.50	0	0.00	52.50	0.1	2,014	0.00%
2023/06/13	1	53.00	1.5	52.76	52.90	-0.5	2,007	-0.02%
2023/06/12	0.1	52.80	1.2	53.41	52.70	-1.1	2,005	-0.05%
2023/06/06	0.3	52.74	0	0.00	52.80	0.3	2,046	0.01%
2023/06/05	0	0.00	4	53.20	53.00	-4	2,074	-0.19%
2023/06/02	0	0.00	6	53.17	53.20	-6	2,130	-0.28%
2023/06/01	1.1	52.79	0	0.00	52.70	1.1	2,211	0.05%
2023/05/31	0.2	52.80	0	0.00	52.50	0.2	2,283	0.01%
2023/05/29	0	0.00	1	53.10	52.80	-1	2,645	-0.04%
2023/05/26	1	53.00	0	0.00	53.10	1	2,677	0.04%
2023/05/24	0.1	54.00	0	0.00	53.90	0.1	2,753	0.00%
2023/05/23	0.2	54.30	1	54.30	54.00	-0.9	2,765	-0.03%
2023/05/18	0	0.00	1	53.20	53.10	-1	2,655	-0.04%
2023/05/17	0	0.00	8	53.30	53.50	-8	2,642	-0.30%
2023/05/12	0	52.20	2	52.50	52.50	-2	2,568	-0.08%
2023/05/11	0	52.20	2	52.50	52.00	-2	2,560	-0.08%
2023/05/10	1	53.40	0	0.00	53.30	1	2,533	0.04%
2023/05/09	3	53.93	0	0.00	52.70	3	2,510	0.12%
2023/05/08	1	53.10	0	0.00	53.50	1	2,441	0.04%
2023/05/05	1.1	52.70	0	0.00	52.80	1.1	2,366	0.04%
2023/05/04	7	52.40	9	52.40	51.80	-2	2,330	-0.09%
2023/05/02	0.7	51.90	8	51.90	51.80	-7.3	2,255	-0.32%
2023/04/25	0.1	51.00	3	50.90	50.90	-3	2,254	-0.13%
2023/04/24	8	51.00	2	51.10	51.30	6	2,232	0.27%
2023/04/21	0	0.00	3	51.63	51.40	-3	2,232	-0.13%
2023/04/19	0	0.00	2	52.40	52.60	-2	2,223	-0.09%
2023/04/17	0	0.00	5	53.10	52.80	-5	2,156	-0.23%
2023/04/13	0	0.00	10	51.80	52.00	-10	2,064	-0.48%
2023/04/11	7.1	51.56	2	51.40	51.40	5.1	2,025	0.25%
2023/04/10	0.1	51.75	0	0.00	52.00	0.1	2,049	0.01%
2023/04/06	1	51.70	5.1	52.19	51.90	-4.1	2,013	-0.20%
2023/03/31	2	51.00	0	0.00	51.10	2	1,972	0.10%
2023/03/30	0	0.00	0	50.30	50.30	0	1,938	0.00%
2023/03/29	5.2	50.30	0	50.20	50.20	5.2	1,930	0.27%
2023/03/28	1	50.10	5.1	50.34	50.30	-4.1	1,934	-0.21%
2023/03/27	0	0.00	1	50.30	50.20	-1	1,924	-0.05%
2023/03/24	1	49.80	4	49.79	49.90	-3	1,914	-0.16%
2023/03/23	0	0.00	5	50.10	50.00	-5	1,900	-0.26%
2023/03/21	2	49.70	0	0.00	50.10	2	1,886	0.11%
2023/03/20	0	0.00	1	49.70	49.65	-1	1,878	-0.05%
2023/03/17	1	50.30	0	50.10	49.85	1	1,866	0.05%
2023/03/14	0	0.00	0	50.40	50.50	0	1,827	0.00%
2023/03/10	0	0.00	0	50.80	50.30	0	1,791	0.00%
2023/03/08	0.4	51.10	3	51.20	51.30	-2.6	1,767	-0.15%
2023/03/07	1	52.00	0.1	51.60	51.20	1	1,730	0.05%
2023/03/06	18	51.60	2.3	51.47	51.30	15.8	1,673	0.94%
2023/03/03	1	50.60	0.4	51.23	50.20	0.7	1,590	0.04%
2023/03/02	2	50.39	1	50.50	50.00	1	1,515	0.07%
2023/03/01	11	53.37	5	52.40	51.10	6	1,410	0.43%
2023/02/24	1	50.30	0	0.00	50.60	1	1,105	0.09%
2023/02/22	1	49.05	0	0.00	49.05	1	984	0.10%
2023/02/17	1	46.95	0	0.00	47.05	1	922	0.11%
2023/02/07	0	0.00	0.1	47.00	47.10	-0.1	877	-0.01%
2023/02/03	0.1	46.55	0	0.00	46.85	0.1	863	0.01%
2023/01/17	0.1	46.10	0	0.00	45.85	0.1	839	0.01%
2023/01/12	0	0.00	0.1	46.30	46.20	-0.1	902	-0.01%
2023/01/11	0.1	46.55	15	46.50	46.05	-14.9	898	-1.66%
2022/12/29	1	45.35	0	0.00	45.40	1	855	0.12%
2022/12/28	4	46.19	0	0.00	46.05	4	851	0.47%
2022/12/27	0.1	45.20	0	0.00	45.35	0.1	816	0.01%
2022/12/20	10	44.90	0	0.00	44.40	10	820	1.22%
2022/12/19	1	44.20	1	44.30	44.30	0	815	0.00%
2022/12/09	0	0.00	1	44.25	44.50	-1	806	-0.12%
2022/11/21	1	43.35	0	0.00	43.40	1	773	0.13%
2022/11/15	0	0.00	1	43.00	43.30	-1	801	-0.12%
2022/11/09	2	41.50	0	0.00	41.90	2	790	0.25%
2022/10/27	2	40.20	1	40.10	40.40	1	792	0.13%
2022/10/26	1	39.90	1	40.00	40.05	0	786	0.00%
2022/10/25	2	40.40	0.2	41.20	40.30	1.8	771	0.24%
2022/10/20	2	42.50	0	0.00	42.80	2	737	0.27%
2022/10/13	2	43.00	0	0.00	42.75	2	667	0.30%
2022/10/04	1	44.05	0	0.00	44.40	1	646	0.15%
2022/10/03	2	44.00	0	0.00	44.00	2	641	0.31%
2022/09/30	7	44.59	0	0.00	44.50	7	641	1.09%
2022/09/28	2	45.26	0	0.00	45.25	2	622	0.33%
2022/09/27	2	46.55	0	0.00	46.60	2	619	0.32%
2022/09/26	0.1	47.05	0	0.00	46.90	0.1	625	0.01%
2022/09/22	1	47.10	0	0.00	47.40	1	640	0.16%
2022/09/15	1	48.55	0	0.00	48.65	1	660	0.15%
2022/09/01	0.1	48.90	0	0.00	48.70	0.1	707	0.01%
2022/08/26	0.1	50.60	1	50.70	50.60	-0.9	665	-0.14%
2022/08/23	0	0.00	2	50.00	49.95	-2	655	-0.31%
2022/08/18	0.1	49.10	0	0.00	49.10	0.1	658	0.01%
2022/08/16	0	0.00	4	50.00	49.55	-4	667	-0.60%
2022/08/09	1	48.30	0	0.00	48.10	1	721	0.14%
2022/08/03	0.1	47.15	2	47.00	47.15	-2	834	-0.23%
2022/08/02	0.1	47.95	3	47.70	47.55	-2.9	847	-0.34%
2022/08/01	0.1	48.55	0	0.00	48.40	0.1	874	0.01%
2022/07/27	4	48.79	0	0.00	49.00	4	920	0.43%
2022/07/26	0	0.00	1	48.95	48.80	-1	945	-0.11%
2022/07/21	1	47.55	1	47.85	47.90	0	997	0.00%
2022/07/20	0.1	48.00	0	0.00	47.70	0.1	1,018	0.01%
2022/07/14	0.1	47.50	0	0.00	47.45	0.1	1,172	0.00%
2022/07/11	2	47.50	0	0.00	47.50	2	1,465	0.14%
2022/07/08	0.2	47.60	3	47.25	47.20	-2.8	1,510	-0.19%
2022/07/07	0	0.00	2	47.75	47.95	-2	1,518	-0.13%
2022/06/24	0	0.00	6	47.69	47.70	-6	1,650	-0.36%
2022/06/17	2	47.90	0	0.00	47.60	2	1,699	0.12%
2022/06/16	0	0.00	2	48.70	48.70	-2	1,703	-0.12%
2022/06/15	2	48.30	0	0.00	49.00	2	1,731	0.12%
2022/06/07	0.1	48.85	0	0.00	48.65	0.1	1,845	0.00%
2022/05/31	0	0.00	3	48.65	49.40	-3	1,952	-0.15%
2022/05/30	1	48.75	0	0.00	48.90	1	1,950	0.05%
2022/05/27	2	48.65	0	0.00	48.50	2	1,952	0.10%
2022/05/26	1	48.50	0	0.00	48.45	1	1,962	0.05%
2022/05/19	3	46.83	1	46.65	47.05	2	2,032	0.10%
2022/05/17	1	47.20	0	0.00	46.90	1	2,132	0.05%
2022/05/16	1	47.10	0	0.00	47.25	1	2,132	0.05%
2022/05/13	2	47.60	0	0.00	47.45	2	2,147	0.09%
2022/05/12	4.1	47.80	0	0.00	47.35	4.1	2,147	0.19%
2022/05/11	0.1	49.05	0	0.00	48.80	0.1	2,126	0.00%
2022/05/10	3.1	49.72	1	49.45	49.95	2.1	2,094	0.10%
2022/05/09	1	51.10	0	0.00	50.40	1	2,080	0.05%
2022/05/06	1	52.00	0	0.00	51.90	1	2,066	0.05%
2022/05/04	0.1	52.20	0	0.00	52.00	0.1	2,073	0.00%
2022/05/03	1	52.40	0	0.00	52.20	1	2,061	0.05%
2022/04/26	1	53.50	0	0.00	53.40	1	2,018	0.05%
2022/04/25	10	54.25	0	0.00	53.70	10	2,002	0.50%
2022/04/22	1	54.51	0	0.00	54.70	1	1,998	0.05%
2022/04/21	3	55.57	6	55.20	54.60	-3	1,992	-0.15%
2022/04/20	7	55.31	2	55.25	55.60	5	1,941	0.26%
2022/04/19	2	54.25	1	54.60	54.30	1	1,880	0.05%
2022/04/18	4	54.63	3	55.20	54.50	1	1,849	0.05%
2022/04/15	7	56.00	5	55.70	55.30	2	1,743	0.11%
2022/04/08	0.1	54.70	0	0.00	54.90	0.1	1,571	0.01%
2022/04/07	0	0.00	1	55.00	54.80	-1	1,563	-0.06%
2022/04/06	1	54.90	2	55.00	55.20	-1	1,560	-0.06%
2022/03/31	0	0.00	4.1	54.40	54.10	-4.1	1,548	-0.27%
2022/03/29	0	0.00	7	54.51	54.70	-7	1,528	-0.46%
2022/03/28	6	54.50	0	0.00	54.50	6	1,502	0.40%
2022/03/21	0	0.00	1	52.70	52.90	-1	1,472	-0.07%
2022/03/15	0	0.00	1	52.30	52.20	-1	1,414	-0.07%
2022/03/14	2	52.50	0	0.00	52.60	2	1,403	0.14%
2022/03/11	1	54.10	1	54.00	53.80	0	1,355	0.00%
2022/03/08	2.1	53.61	100	53.03	53.20	-97.9	1,335	-7.33%
2022/03/07	1	54.30	0	0.00	54.20	1	1,300	0.08%
2022/03/04	4.1	55.00	0	0.00	55.00	4.1	1,282	0.32%
2022/02/24	0	0.00	11	54.75	54.30	-11	1,273	-0.86%
2022/02/18	1	54.50	3	54.83	55.20	-2	1,239	-0.16%
2022/02/14	0	0.00	4	52.85	53.10	-4	1,130	-0.35%
2022/02/08	0.1	52.80	3	52.77	52.90	-3	1,260	-0.23%
2022/02/07	0	0.00	2	52.45	53.00	-2	1,252	-0.16%
2022/01/25	0	0.00	1	52.10	52.20	-1	1,273	-0.08%
2022/01/24	0	0.00	2	52.10	52.20	-2	1,288	-0.16%
2022/01/14	0	0.00	1	52.40	52.30	-1	1,284	-0.08%
2022/01/13	0	52.60	1.1	52.41	52.50	-1.1	1,303	-0.08%
2022/01/12	0	52.40	4	52.20	52.30	-4	1,316	-0.30%
2022/01/11	10.1	52.30	0	0.00	52.30	10.1	1,312	0.77%
2022/01/05	2	52.40	0	0.00	52.50	2	1,310	0.15%
2022/01/04	51	52.50	0	0.00	52.70	51	1,315	3.88%
2021/12/30	20	53.40	0	0.00	53.40	20	1,304	1.53%
2021/12/29	21	53.40	0	0.00	53.40	21	1,310	1.60%
2021/12/28	9	53.20	2	53.20	53.60	7	1,313	0.53%
2021/12/27	0	0.00	3	52.70	52.70	-3	1,303	-0.23%
2021/12/24	1.1	52.70	0	0.00	52.70	1.1	1,358	0.08%
2021/12/22	0	0.00	1	52.60	52.60	-1	1,377	-0.07%
2021/12/17	0.1	52.60	0	0.00	52.30	0.1	1,405	0.00%
2021/12/16	1	52.40	0	0.00	52.30	1	1,393	0.07%
2021/12/14	3	52.50	0	0.00	52.40	3	1,429	0.21%
2021/12/13	0.2	52.80	0	0.00	52.60	0.2	1,436	0.01%
2021/12/08	0.4	52.80	0	0.00	52.70	0.4	1,512	0.03%
2021/12/02	0	0.00	2	52.00	52.00	-2	1,521	-0.13%
2021/11/30	1	52.20	0	0.00	52.00	1	1,570	0.06%
2021/11/29	1	52.20	1	52.20	52.20	0	1,570	0.00%
2021/11/26	0	0.00	5	52.50	52.50	-5	1,576	-0.32%
2021/11/24	1	52.90	2	52.90	52.70	-1	1,611	-0.06%
2021/11/23	0	0.00	1	52.80	52.70	-1	1,617	-0.06%
2021/11/22	2	53.30	0	0.00	53.00	2	1,630	0.12%
2021/11/18	0	0.00	2	52.90	53.30	-2	1,662	-0.12%
2021/11/15	0.5	52.80	0.8	52.80	52.40	-0.3	1,802	-0.01%
2021/11/12	1	52.70	0	0.00	52.90	1	1,806	0.06%
2021/11/10	1	51.90	2	52.05	52.20	-1	1,863	-0.05%
2021/11/09	0	0.00	412	52.50	52.20	-412	1,877	-21.94%	大賣/鉅額交易
2021/11/08	11	52.71	1	52.90	52.90	10	1,858	0.54%
2021/11/05	0	0.00	0	53.40	53.50	0	1,919	0.00%
2021/11/01	1	53.60	0	0.00	53.10	1	2,255	0.04%
2021/10/29	1	53.70	0	0.00	53.70	1	2,266	0.04%
2021/10/25	1	53.90	0	0.00	53.90	1	2,332	0.04%
2021/10/22	0	0.00	0.1	53.70	53.50	-0.1	2,353	-0.01%
2021/10/21	0.1	53.92	0	0.00	53.20	0.1	2,371	0.00%
2021/10/19	3	54.37	0	0.00	54.30	3	2,363	0.13%
2021/10/13	1	53.20	0	0.00	53.40	1	2,395	0.04%
2021/10/04	11	53.31	0	0.00	53.20	11	2,459	0.45%
2021/10/01	1	53.60	2	53.40	53.50	-1	2,457	-0.04%
2021/09/28	0	0.00	0.5	55.30	55.20	-0.5	2,412	-0.02%
2021/09/27	2.5	55.06	0	0.00	55.20	2.5	2,399	0.10%
2021/09/17	0	0.00	6	54.20	54.90	-6	2,464	-0.24%
2021/09/15	1	54.70	0	0.00	54.60	1	2,488	0.04%
2021/09/13	4	54.70	0	0.00	54.90	4	2,506	0.16%
2021/09/06	2	56.35	1	56.60	56.20	1	2,541	0.04%
2021/09/03	1	56.90	0	0.00	56.90	1	2,534	0.04%
2021/08/26	1	54.50	0	0.00	54.40	1	2,443	0.04%
2021/08/23	2	51.91	0	0.00	53.80	2	2,446	0.08%
2021/08/20	6	56.07	1	56.20	56.10	5	2,392	0.21%
2021/08/17	3	57.07	0	0.00	56.80	3	2,295	0.13%
2021/08/16	0	0.00	100	56.10	56.30	-100	2,273	-4.40%
2021/08/13	3	55.93	0	0.00	55.90	3	2,251	0.13%
2021/08/12	3	55.87	0	0.00	56.10	3	2,238	0.13%
2021/08/11	2.1	55.66	0	0.00	55.50	2.1	2,251	0.09%
2021/08/10	1.1	56.25	2	56.40	56.50	-0.9	2,183	-0.04%
2021/08/09	0.1	57.50	105	58.02	57.50	-104.9	2,138	-4.91%	大賣/鉅額交易
2021/08/02	7	60.63	0	0.00	60.80	7	2,338	0.30%
2021/07/30	4	60.30	0	0.00	60.10	4	2,324	0.17%
2021/07/28	0.1	59.30	2	59.40	59.30	-1.9	2,358	-0.08%
2021/07/27	0.1	59.80	0	0.00	59.60	0.1	2,441	0.00%
2021/07/23	0.1	59.80	0	0.00	59.60	0.1	2,637	0.00%
2021/07/22	0	0.00	5	59.80	59.70	-5	2,803	-0.18%
2021/07/20	0	0.00	1	59.40	59.30	-1	2,854	-0.04%
2021/07/16	0	0.00	1	60.00	60.00	-1	3,034	-0.03%
2021/07/15	0	0.00	1	59.30	59.70	-1	3,080	-0.03%
2021/07/14	1.1	59.11	0	0.00	59.30	1.1	3,130	0.03%
2021/07/13	1.1	59.61	0	0.00	59.60	1.1	3,192	0.03%
2021/07/12	1	60.10	0	0.00	59.70	1	3,230	0.03%
2021/07/09	4	59.60	8	59.90	59.60	-4	3,238	-0.12%
2021/07/08	1	60.10	0	0.00	60.10	1	3,278	0.03%
2021/07/07	1	60.20	0	0.00	60.20	1	3,312	0.03%
2021/07/06	100	60.40	3	60.20	60.40	97	3,337	2.91%
2021/07/05	1	60.30	0	0.00	60.40	1	3,351	0.03%
2021/07/01	1	60.20	0	0.00	60.60	1	3,386	0.03%
2021/06/30	2	60.40	0.5	60.60	60.10	1.5	3,416	0.04%
2021/06/29	1	60.70	4	60.40	60.60	-3	3,451	-0.09%
2021/06/28	0	0.00	1	60.60	60.80	-1	3,482	-0.03%
2021/06/25	1	60.00	0	60.40	59.90	1	3,464	0.03%
2021/06/24	1.2	59.82	9	59.40	59.90	-7.8	3,475	-0.22%
2021/06/22	0	0.00	2	58.90	59.00	-2	3,526	-0.06%
2021/06/21	1	58.50	0	0.00	58.60	1	3,529	0.03%
2021/06/18	4	58.65	0	0.00	59.10	4	3,536	0.11%
2021/06/16	8.4	58.92	0	0.00	59.20	8.4	3,566	0.24%
2021/06/11	2	57.95	0	0.00	57.90	2	3,538	0.06%
2021/06/01	3	58.20	0	0.00	58.10	3	3,921	0.08%
2021/05/31	1	57.80	15	57.20	57.70	-14	3,986	-0.35%
2021/05/24	1	56.50	2	56.70	56.50	-1	4,012	-0.02%
2021/05/21	0.1	56.90	0	0.00	56.90	0.1	4,036	0.00%
2021/05/20	2	56.50	0	0.00	56.90	2	4,068	0.05%
2021/05/17	2	56.15	3	55.27	54.50	-1	4,039	-0.02%
2021/05/13	9	56.64	5	56.40	56.40	4	3,896	0.10%
2021/05/12	3	56.93	1	54.70	55.40	2	3,777	0.05%
2021/05/11	0	0.00	5	59.36	59.20	-5	3,640	-0.14%
2021/05/10	0	0.00	33	59.02	60.50	-33	3,576	-0.92%
2021/05/07	38	59.33	0	0.00	59.20	38	3,533	1.08%
2021/05/05	0	59.20	0	0.00	58.60	0	3,526	0.00%
2021/05/04	2	59.50	1	60.30	58.90	1	3,504	0.03%
2021/04/29	0.1	60.60	0	0.00	59.90	0.1	3,364	0.00%
2021/04/28	5	61.28	8	60.75	61.30	-3	3,249	-0.09%
2021/04/26	0.2	58.00	0	0.00	58.00	0.2	3,121	0.00%
2021/04/20	1	57.60	0	0.00	58.00	1	2,976	0.03%
2021/04/16	5	57.30	10	57.35	57.00	-5	2,948	-0.17%
2021/04/14	2	56.50	0	0.00	56.30	2	2,957	0.07%
2021/04/13	0	0.00	5	56.50	56.10	-5	2,959	-0.17%
2021/04/12	0	0.00	0.1	54.90	55.20	-0.1	3,012	0.00%
2021/04/01	1	54.90	0	0.00	54.50	1	3,503	0.03%
2021/03/31	0	0.00	0.1	55.30	54.60	-0.1	3,561	0.00%
2021/03/29	10	54.20	0	0.00	54.20	10	3,488	0.29%
2021/03/26	0.1	54.00	0	0.00	54.10	0.1	3,484	0.00%
2021/03/25	1	53.80	0	0.00	53.80	1	3,464	0.03%
2021/03/24	0	0.00	1	52.90	52.90	-1	3,422	-0.03%
2021/03/12	0	0.00	1	52.60	52.70	-1	3,521	-0.03%
2021/03/11	7	52.24	0	0.00	52.30	7	3,524	0.20%
2021/03/10	2	53.50	2	53.20	53.20	0	3,487	0.00%
2021/03/09	2	53.20	2	52.90	53.20	0	3,445	0.00%
2021/03/08	0	0.00	10.4	52.78	53.00	-10.4	3,366	-0.31%
2021/03/05	0	0.00	1	51.30	51.00	-1	3,222	-0.03%
2021/03/02	0	0.00	0.2	50.40	49.85	-0.2	3,113	-0.01%
2021/02/26	0	0.00	1	50.20	50.00	-1	3,110	-0.03%
2021/02/25	0	0.00	1	50.30	50.30	-1	3,093	-0.03%
2021/02/22	3	50.00	0	0.00	50.00	3	3,049	0.10%
2021/02/19	0	0.00	0.1	50.30	50.30	-0.1	3,001	0.00%
2021/02/18	3	48.95	10	49.43	49.65	-7	2,976	-0.24%
2021/02/03	1	48.00	0	0.00	48.30	1	3,008	0.03%
2021/02/02	0	0.00	0.1	48.00	47.85	-0.1	3,026	0.00%
2021/02/01	15	48.04	3	47.87	47.90	12	3,001	0.40%
2021/01/29	1	49.00	0	0.00	48.25	1	2,976	0.03%
2021/01/28	0	0.00	1	48.50	48.70	-1	2,964	-0.03%
2021/01/27	1	48.55	0	0.00	48.70	1	2,948	0.03%
2021/01/25	3	49.00	40	48.78	49.00	-37	2,936	-1.26%
2021/01/22	10	49.00	1	48.60	49.20	9	2,927	0.31%
2021/01/21	11	47.86	0	0.00	48.00	11	2,902	0.38%
2021/01/20	1	47.75	2	47.90	47.65	-1	2,905	-0.03%
2021/01/19	10	49.05	0	0.00	48.95	10	2,857	0.35%
2021/01/18	1	48.85	0	0.00	48.50	1	2,862	0.03%
2021/01/15	20	50.00	10	48.95	48.90	10	2,830	0.35%
2021/01/14	1	49.95	2	49.90	49.85	-1	2,829	-0.04%
2021/01/13	2	50.20	15	50.20	50.10	-13	2,822	-0.46%
2021/01/12	2	50.40	0	0.00	50.00	2	2,803	0.07%
2021/01/11	0	0.00	7	50.56	51.00	-7	2,781	-0.25%
2021/01/08	20	50.13	0	0.00	50.10	20	2,724	0.73%
2021/01/06	2	50.20	37	49.98	49.65	-35	2,649	-1.32%
2021/01/05	1	50.00	0	0.00	50.20	1	2,609	0.04%
2021/01/04	4	51.60	0	0.00	51.00	4	2,554	0.16%
2020/12/31	1	50.40	3	50.77	50.80	-2	2,435	-0.08%
2020/12/29	5	50.00	2	50.30	50.30	3	2,400	0.12%
2020/12/28	2	49.75	31	50.26	51.00	-29	2,253	-1.29%
2020/12/25	2	48.45	0	0.00	48.10	2	2,062	0.10%
2020/12/24	0	0.00	1	46.70	46.80	-1	1,951	-0.05%
2020/12/21	1	46.40	0	0.00	46.60	1	2,000	0.05%
2020/12/18	0	0.00	1	46.35	46.45	-1	2,010	-0.05%
2020/12/15	1	45.80	0	0.00	45.70	1	1,990	0.05%
2020/12/11	0	47.45	0	0.00	46.90	0	1,961	0.00%
2020/12/09	0	0.00	1	46.30	46.30	-1	1,833	-0.05%
2020/12/08	0	0.00	1.5	46.08	46.05	-1.5	1,854	-0.08%
2020/12/02	1	46.45	0	0.00	46.35	1	1,882	0.05%
2020/11/30	3	46.75	0	0.00	46.35	3	2,025	0.15%
2020/11/26	0	0.00	0.1	46.70	46.70	-0.1	2,074	0.00%
2020/11/24	1	46.40	0	0.00	46.45	1	2,277	0.04%
2020/11/20	1	46.25	0	0.00	46.15	1	2,438	0.04%
2020/11/16	2	46.90	0	0.00	46.65	2	2,617	0.08%
2020/11/11	3	46.32	0	0.00	46.45	3	2,733	0.11%
2020/10/21	0	0.00	6	45.41	45.50	-6	2,807	-0.21%
2020/10/20	1	45.15	0	0.00	45.25	1	2,821	0.04%
2020/10/16	0	0.00	3	44.85	44.75	-3	2,821	-0.11%
2020/10/13	0	0.00	3	44.52	44.60	-3	2,944	-0.10%
2020/10/12	0	0.00	101	45.00	44.90	-101	3,011	-3.35%	大賣/鉅額交易
2020/10/08	0	0.00	4	44.70	44.55	-4	3,068	-0.13%
2020/10/07	0	0.00	3	44.10	44.10	-3	3,100	-0.10%
2020/09/25	0	0.00	100	42.00	42.10	-100	3,176	-3.15%
2020/09/24	1	41.55	0	0.00	41.50	1	3,190	0.03%
2020/09/07	1	43.20	0	0.00	43.50	1	3,171	0.03%
2020/09/03	3	43.75	0	0.00	43.50	3	3,162	0.09%
2020/09/01	7	45.00	0	0.00	44.45	7	3,094	0.23%
2020/08/31	0	0.00	2	45.55	45.25	-2	3,068	-0.07%
2020/08/28	0	0.00	1	46.50	46.45	-1	2,979	-0.03%
2020/08/27	0	0.00	1	49.30	48.95	-1	2,876	-0.03%
2020/08/26	3	48.95	2	48.90	48.90	1	2,753	0.04%
2020/08/19	2	49.40	0	0.00	49.60	2	2,575	0.08%
2020/08/18	0	0.00	27	48.97	48.95	-27	2,562	-1.05%
2020/08/17	0	0.00	10	48.70	48.90	-10	2,538	-0.39%
2020/08/06	0	0.00	8	46.00	45.85	-8	2,725	-0.29%
2020/07/30	0	0.00	1	45.65	46.25	-1	2,965	-0.03%
2020/07/28	1	45.25	0	0.00	45.10	1	3,046	0.03%
2020/07/21	0	0.00	1	47.05	46.90	-1	3,180	-0.03%
2020/07/15	0	0.00	68	46.26	47.00	-68	3,025	-2.25%
2020/07/14	0	0.00	19	45.15	45.15	-19	2,974	-0.64%
2020/07/13	1	44.00	16	44.93	44.95	-15	2,935	-0.51%
2020/07/10	0	0.00	1	44.00	43.70	-1	2,918	-0.03%
2020/07/08	1	44.10	1	44.00	44.10	0	2,928	0.00%
2020/07/07	0	0.00	3	43.73	43.80	-3	2,922	-0.10%
2020/07/03	7	43.64	1	43.50	43.45	6	2,913	0.21%
2020/07/02	1	43.35	0	0.00	43.60	1	2,911	0.03%
2020/06/22	0	0.00	2	43.12	43.05	-2	3,087	-0.06%
2020/06/18	1	43.50	0	0.00	43.80	1	3,094	0.03%
2020/06/15	10	43.00	0	0.00	42.70	10	3,137	0.32%
2020/06/12	1	41.20	1	42.20	42.25	0	3,153	0.00%
2020/06/11	10	42.65	2	43.00	42.55	8	3,178	0.25%
2020/06/10	0	0.00	1	43.25	43.55	-1	3,176	-0.03%
2020/06/09	0	0.00	3	43.58	43.55	-3	3,234	-0.09%
2020/06/08	7	43.71	1	43.45	43.80	6	3,261	0.18%
2020/06/05	0	0.00	1	44.10	44.20	-1	3,235	-0.03%
2020/06/04	0	0.00	2.1	44.10	44.15	-2.1	3,264	-0.06%
2020/06/01	2.2	43.59	0	0.00	43.70	2.2	3,322	0.07%
2020/05/26	0	0.00	3	44.68	44.20	-3	3,277	-0.09%
2020/05/25	1	44.40	9	44.34	44.25	-8	3,253	-0.25%
2020/05/22	1	43.45	1	43.60	43.20	0	3,224	0.00%
2020/05/21	1	44.00	1	44.00	44.00	0	3,204	0.00%
2020/05/20	1	43.90	0	0.00	43.85	1	3,194	0.03%
2020/05/19	2	44.58	1	44.30	44.80	1	3,156	0.03%
2020/05/18	2	43.88	2.2	43.67	43.90	-0.2	3,046	-0.01%
2020/05/15	2	42.25	3	42.78	42.80	-1	2,985	-0.03%
2020/05/14	1	41.90	2	42.55	41.90	-1	2,929	-0.03%
2020/05/13	0	0.00	8	42.14	42.35	-8	2,883	-0.28%
2020/05/12	13	41.65	0	0.00	42.15	13	2,867	0.45%
2020/05/08	0	0.00	10	43.00	43.35	-10	2,793	-0.36%
2020/05/06	20	41.90	0	0.00	41.50	20	2,732	0.73%
2020/05/05	1	41.65	2	41.78	41.95	-1	2,696	-0.04%
2020/05/04	1	40.80	1	40.85	40.85	0	2,635	0.00%
2020/04/30	2	41.30	0	0.00	41.45	2	2,619	0.08%
2020/04/29	1	41.75	7	41.99	41.45	-6	2,599	-0.23%
2020/04/28	5	40.51	0	0.00	40.70	5	2,530	0.20%
2020/04/21	10	38.65	0	0.00	38.65	10	2,460	0.41%
2020/04/14	0	0.00	1	38.10	38.45	-1	2,340	-0.04%
2020/04/13	1	37.45	0	0.00	37.65	1	2,344	0.04%
2020/03/27	0	0.00	1	35.15	35.10	-1	2,246	-0.04%
2020/03/24	68	34.12	1	34.10	33.85	67	2,419	2.77%
2020/03/23	14	33.67	0	0.00	33.30	14	2,595	0.54%
2020/03/20	1	33.85	0	0.00	34.20	1	2,633	0.04%
2020/03/19	0	0.00	1	32.15	32.00	-1	2,620	-0.04%
2020/03/18	0	0.00	2	35.30	34.70	-2	2,586	-0.08%
2020/03/17	0	0.00	2	34.93	35.25	-2	2,605	-0.08%
2020/03/16	1	35.60	0	0.00	35.80	1	2,565	0.04%
2020/03/13	0	0.00	1	35.05	36.00	-1	2,543	-0.04%
2020/03/06	1	40.00	0	0.00	40.05	1	2,473	0.04%
2020/03/05	1	40.10	0	0.00	40.30	1	2,496	0.04%
2020/03/04	0	0.00	2	40.00	40.00	-2	2,515	-0.08%
2020/03/03	1	40.15	0	0.00	40.15	1	2,510	0.04%
2020/03/02	2	39.83	0	0.00	40.00	2	2,509	0.08%
2020/02/26	2	40.28	0	0.00	40.15	2	2,502	0.08%
2020/02/25	1	40.25	0	0.00	40.45	1	2,544	0.04%
2020/02/24	1	40.65	0	0.00	40.55	1	2,540	0.04%
2020/02/21	1	41.00	0	0.00	40.95	1	2,540	0.04%
2020/02/20	5	41.51	0	0.00	41.30	5	2,548	0.20%
2020/02/19	1	41.30	1	41.55	41.45	0	2,564	0.00%
2020/02/18	5	41.46	1	41.40	41.45	4	2,571	0.16%
2020/02/17	8	41.00	1	41.05	40.95	7	2,580	0.27%
2020/02/13	1	40.65	0	0.00	40.70	1	2,730	0.04%
2020/02/10	1	40.20	1	40.30	40.25	0	2,754	0.00%
2020/02/07	0	0.00	1	40.65	40.50	-1	2,744	-0.04%
2020/02/06	0	0.00	2	41.08	41.30	-2	2,719	-0.07%
2020/02/05	10	40.95	0	0.00	41.05	10	2,718	0.37%
2020/01/31	0	0.00	1	41.40	41.30	-1	2,692	-0.04%
2020/01/30	1	40.45	0	0.00	40.40	1	2,679	0.04%
2020/01/16	0	0.00	2	42.70	42.90	-2	2,669	-0.07%
2020/01/15	2	43.20	0	0.00	42.85	2	2,675	0.07%
2020/01/13	1	43.45	0	0.00	43.25	1	2,706	0.04%
2020/01/07	1	42.95	0	0.00	43.00	1	2,744	0.04%
2020/01/06	5	41.95	3	42.10	42.00	2	2,715	0.07%
2020/01/03	1	42.65	0	0.00	42.45	1	2,692	0.04%
2020/01/02	1	43.25	0	0.00	43.20	1	2,630	0.04%
2019/12/31	0	0.00	3	43.65	43.65	-3	2,596	-0.12%
2019/12/30	1	43.90	50	43.95	44.00	-49	2,589	-1.89%
2019/12/27	1	43.90	0	0.00	43.90	1	2,578	0.04%
2019/12/25	2	44.23	2	44.10	44.25	0	2,571	0.00%
2019/12/20	0	0.00	0	44.60	44.70	0	2,525	0.00%
2019/12/19	2	45.10	2	45.10	44.80	0	2,487	0.00%
2019/12/18	12	43.66	43	43.76	43.70	-31	2,326	-1.33%
2019/12/17	0	0.00	12	42.03	42.15	-12	2,132	-0.56%
2019/12/16	3	41.17	3	41.00	41.45	0	2,083	0.00%
2019/12/13	7	41.37	1	42.10	41.30	6	2,090	0.29%
2019/12/12	4	41.83	10	42.00	41.95	-6	2,069	-0.29%
2019/12/10	1	40.90	0	0.00	41.10	1	2,034	0.05%
2019/12/06	0	0.00	4	41.50	41.60	-4	2,019	-0.20%
2019/12/05	4	41.65	0	0.00	41.55	4	2,010	0.20%
2019/12/04	1	41.50	5	41.50	41.45	-4	1,983	-0.20%
2019/12/03	0	0.00	3	40.35	40.65	-3	1,891	-0.16%
2019/12/02	0	0.00	3	40.07	40.10	-3	1,845	-0.16%
2019/11/29	0	0.00	1	39.90	39.60	-1	1,822	-0.05%
2019/11/27	0	0.00	2	39.70	39.80	-2	1,820	-0.11%
2019/11/26	2	39.60	0	0.00	39.40	2	1,816	0.11%
2019/11/25	2	39.50	0	0.00	39.40	2	1,821	0.11%
2019/11/22	1	39.60	0	0.00	39.45	1	1,842	0.05%
2019/11/21	1	40.00	1	40.05	40.00	0	1,832	0.00%
2019/11/20	2	40.28	0	0.00	40.25	2	1,836	0.11%
2019/11/18	0	0.00	1	39.90	40.00	-1	1,839	-0.05%
2019/11/15	1	39.70	1	39.75	39.70	0	1,812	0.00%
2019/11/14	1	39.80	0	0.00	39.90	1	1,845	0.05%
2019/11/13	0	0.00	3.3	39.49	39.75	-3.3	1,837	-0.18%
2019/11/12	2	38.78	1	38.95	38.80	1	1,731	0.06%
2019/11/11	2	38.20	1	38.20	38.35	1	1,738	0.06%
2019/11/08	1	38.35	0	0.00	38.30	1	1,731	0.06%
2019/11/07	0	0.00	1.1	38.20	38.20	-1.1	1,733	-0.07%
2019/11/05	1	37.60	0	0.00	37.65	1	1,734	0.06%
2019/11/04	14.1	37.85	1	37.85	37.90	13.1	1,763	0.74%
2019/11/01	0.2	37.80	0	0.00	37.75	0.2	1,818	0.01%
2019/10/25	2	37.93	2.6	38.16	38.20	-0.6	1,897	-0.03%
2019/10/23	0	0.00	1	37.35	37.35	-1	1,850	-0.05%
2019/10/22	0	0.00	1	37.75	37.75	-1	1,842	-0.05%
2019/10/18	0	0.00	1	37.65	37.85	-1	1,804	-0.06%
2019/10/16	1	37.40	1	37.00	37.60	0	1,739	0.00%
2019/10/09	0	0.00	0	37.10	36.80	0	1,713	0.00%
2019/10/04	2	37.15	0	0.00	37.15	2	1,690	0.12%
2019/10/02	0	0.00	3	37.45	37.40	-3	1,696	-0.18%
2019/09/25	1	38.10	0	0.00	38.20	1	1,692	0.06%
2019/09/24	1	38.15	0	0.00	38.00	1	1,737	0.06%
2019/09/20	1	38.60	0	0.00	38.50	1	1,798	0.06%
2019/09/19	0	0.00	2	39.05	38.95	-2	1,867	-0.11%
2019/09/18	1	39.00	7	39.06	38.95	-6	2,081	-0.29%
2019/09/17	1	38.10	4	38.44	38.30	-3	2,070	-0.14%
2019/09/16	0	0.00	7	38.19	38.30	-7	2,065	-0.34%
2019/09/12	5	37.67	0	0.00	37.65	5	2,048	0.24%
2019/09/11	1	37.75	0	0.00	37.85	1	2,063	0.05%
2019/09/10	1	37.35	0	0.00	37.70	1	2,072	0.05%
2019/09/09	1	37.75	0	0.00	37.75	1	2,070	0.05%
2019/09/06	3	37.65	7	37.65	37.65	-4	2,068	-0.19%
2019/09/05	2	37.93	0	0.00	37.90	2	2,077	0.10%
2019/09/04	0	0.00	2	38.30	38.25	-2	2,077	-0.10%
2019/09/02	1	37.35	17	37.40	37.35	-16	2,114	-0.76%
2019/08/30	1	37.10	0	0.00	36.90	1	2,115	0.05%
2019/08/29	3	36.72	0	37.00	36.75	3	2,123	0.14%
2019/08/27	1	36.95	4	37.10	36.95	-3	2,170	-0.14%
2019/08/26	4	39.45	37.1	39.46	39.55	-33.1	2,175	-1.52%
2019/08/23	1	39.05	0	0.00	39.40	1	2,150	0.05%
2019/08/22	2.2	38.90	0	0.00	39.20	2.2	2,172	0.10%
2019/08/21	7	39.09	0	0.00	38.95	7	2,196	0.32%
2019/08/19	5	39.13	0	0.00	38.80	5	2,281	0.22%
2019/08/16	1	39.40	0	0.00	39.35	1	2,257	0.04%
2019/08/14	1	40.40	0	0.00	40.10	1	2,340	0.04%
2019/08/13	0	0.00	5	41.10	41.25	-5	2,423	-0.21%
2019/08/12	0.2	41.40	0	0.00	41.45	0.2	2,526	0.01%
2019/08/08	0.1	41.20	0	0.00	41.20	0.1	2,514	0.00%
2019/08/06	0	0.00	1	41.15	41.15	-1	2,497	-0.04%
2019/08/05	1.1	41.75	0	0.00	40.75	1.1	2,518	0.04%
2019/07/31	5	40.90	0	0.00	40.80	5	2,457	0.20%
2019/07/30	0	0.00	1	40.40	40.45	-1	2,435	-0.04%
2019/07/29	0	0.00	11	40.76	40.70	-11	2,425	-0.45%
2019/07/25	0	0.00	1	39.95	39.90	-1	2,397	-0.04%
2019/07/23	3	39.60	3	39.80	39.80	0	2,388	0.00%
2019/07/22	0	0.00	2	39.75	39.70	-2	2,394	-0.08%
2019/07/19	0	0.00	4	39.65	39.60	-4	2,412	-0.17%
2019/07/16	10	39.27	0	0.00	39.30	10	2,459	0.41%
2019/07/10	200	39.76	0	0.00	39.90	200	2,453	8.15%	大買/鉅額交易
2019/07/09	0	0.00	3	39.67	39.65	-3	2,444	-0.12%
2019/07/04	2	39.40	0	0.00	39.40	2	2,444	0.08%
2019/07/02	3	39.33	0	0.00	39.35	3	2,436	0.12%
2019/07/01	6	39.45	0	0.00	39.15	6	2,421	0.25%
2019/06/28	2	39.95	0	0.00	39.95	2	2,373	0.08%
2019/06/27	1	40.20	0	0.00	40.45	1	2,339	0.04%
2019/06/25	1	40.30	12.1	40.17	40.80	-11.1	2,236	-0.50%
2019/06/19	6	39.05	1	39.00	38.90	5	1,969	0.25%
2019/06/18	0	0.00	6	39.45	39.45	-6	1,943	-0.31%
2019/06/13	4	38.00	0	0.00	38.85	4	1,931	0.21%
2019/06/12	6	38.40	0	0.00	38.40	6	1,927	0.31%
2019/06/10	0	0.00	0.5	39.40	39.55	-0.5	1,921	-0.03%
2019/06/06	0	0.00	6	39.15	39.05	-6	1,914	-0.31%
2019/06/05	0	0.00	2	39.00	39.05	-2	1,901	-0.11%
2019/06/04	2	39.05	1	38.80	39.05	1	1,879	0.05%
2019/06/03	200	38.36	0	0.00	38.35	200	1,841	10.86%	大買/鉅額交易
2019/05/31	6	38.60	2	38.60	38.55	4	1,814	0.22%
2019/05/28	0	0.00	5	39.21	38.80	-5	1,713	-0.29%
2019/05/24	1	38.65	1	38.05	38.05	0	1,579	0.00%
2019/05/21	1	38.45	0	0.00	38.30	1	1,506	0.07%
2019/05/20	3	38.60	16	38.43	38.15	-13	1,428	-0.91%
2019/05/17	0	0.00	1	37.55	37.50	-1	1,319	-0.08%
2019/05/14	0.1	36.45	15	36.18	36.45	-14.9	1,185	-1.26%
2019/05/13	3	36.35	9	36.16	36.45	-6	1,166	-0.51%
2019/05/10	6	35.40	0	0.00	35.45	6	1,105	0.54%
2019/05/08	20	36.10	26	35.86	35.95	-6	1,091	-0.55%
2019/05/07	5	35.30	1	35.70	35.70	4	1,071	0.37%
2019/05/03	10	35.10	0	0.00	35.30	10	1,056	0.95%
2019/04/30	3	35.15	0	0.00	35.10	3	1,064	0.28%
2019/04/26	3	35.15	0	0.00	35.10	3	1,060	0.28%
2019/04/24	0	0.00	1	35.95	36.00	-1	1,046	-0.10%
2019/04/23	10	36.00	10	36.05	36.05	0	1,046	0.00%
2019/04/22	1	35.90	8	35.69	35.90	-7	1,047	-0.67%
2019/04/03	8	35.15	0	0.00	35.30	8	1,358	0.59%
2019/04/02	1	35.10	0	0.00	35.10	1	1,380	0.07%
2019/03/15	0	0.00	1	35.25	35.40	-1	1,668	-0.06%
2019/03/14	293	35.09	1	35.10	34.90	292	1,647	17.72%	大買/鉅額交易
2019/03/12	2	34.00	0.4	34.25	34.05	1.6	1,612	0.10%
2019/03/06	0	0.00	1	34.90	34.95	-1	1,594	-0.06%
2019/02/22	0	0.00	1	35.05	35.00	-1	1,593	-0.06%
2019/02/21	1	34.80	7	34.95	34.90	-6	1,584	-0.38%
2019/02/11	1	34.75	3	34.95	34.70	-2	1,544	-0.13%
2019/01/30	0	0.00	1	34.70	34.70	-1	1,536	-0.07%
2019/01/29	1	34.75	10	34.70	34.90	-9	1,527	-0.59%
2019/01/28	1	34.55	0	0.00	34.85	1	1,528	0.07%
2019/01/25	0	0.00	1	34.35	34.35	-1	1,523	-0.07%
2019/01/22	1	34.60	2	34.50	34.50	-1	1,539	-0.06%
2019/01/18	0	0.00	1	34.95	34.80	-1	1,587	-0.06%
2019/01/16	4	34.99	5	34.95	34.90	-1	1,614	-0.06%
2019/01/15	1	35.00	3	35.15	35.10	-2	1,609	-0.12%
2019/01/14	3	34.40	0	0.00	34.80	3	1,612	0.19%
2019/01/11	0	0.00	2	34.75	34.80	-2	1,653	-0.12%
2019/01/10	7	35.88	0	0.00	35.25	7	1,628	0.43%
2019/01/08	2	34.85	0	0.00	34.75	2	1,542	0.13%
2019/01/07	3	35.00	0.3	35.05	35.20	2.7	1,527	0.18%
2019/01/04	6	34.62	8	34.75	34.80	-2	1,486	-0.13%
2019/01/02	10	33.85	0	0.00	33.80	10	1,402	0.71%
2018/12/27	1	33.65	1	33.60	33.45	0	1,370	0.00%
2018/12/24	0	0.00	2	34.63	34.40	-2	1,326	-0.15%
2018/12/22	1	34.05	5	34.11	34.30	-4	1,280	-0.31%
2018/12/18	6	34.28	0	0.00	32.80	6	1,208	0.50%
2018/12/17	2	35.10	1	34.55	34.35	1	1,179	0.08%
2018/12/14	0	0.00	7	34.26	33.95	-7	1,123	-0.62%
2018/12/13	3	32.83	0	0.00	33.00	3	1,078	0.28%
2018/12/12	2	31.90	0	0.00	32.10	2	1,085	0.18%
2018/12/07	0	0.00	1	32.20	32.15	-1	1,116	-0.09%
2018/12/06	0	0.00	4	32.10	32.15	-4	1,134	-0.35%
2018/12/03	0	0.00	1	33.00	32.90	-1	1,170	-0.09%
2018/11/28	1	32.20	0	0.00	32.35	1	1,349	0.07%
2018/11/26	5	31.40	1	31.40	31.40	4	1,437	0.28%
2018/11/21	0	0.00	56	31.73	31.70	-56	1,565	-3.58%
2018/11/20	1	32.00	0	0.00	31.70	1	1,605	0.06%
2018/11/19	6	31.75	0	0.00	32.05	6	1,615	0.37%
2018/11/16	35	31.37	0	0.00	31.45	35	1,621	2.16%
2018/11/08	4	31.39	0	0.00	31.50	4	1,693	0.24%
2018/11/06	15	30.90	0	0.00	31.00	15	1,787	0.84%
2018/11/05	5	30.65	0	0.00	31.10	5	1,796	0.28%
2018/11/01	1	30.65	2	30.28	30.60	-1	1,823	-0.05%
2018/10/31	0	0.00	1	29.60	30.10	-1	1,837	-0.05%
2018/10/30	1	29.00	0	0.00	29.15	1	1,878	0.05%
2018/10/29	0.1	29.35	0	0.00	29.15	0.1	1,875	0.00%
2018/10/25	2	30.18	0	0.00	30.10	2	1,837	0.11%
2018/10/22	1	31.50	1	31.00	31.40	0	1,820	0.00%
2018/10/19	2	31.68	0	0.00	31.40	2	1,810	0.11%
2018/10/08	0	0.00	1	36.25	36.15	-1	1,734	-0.06%
2018/10/04	4	36.65	3	37.00	36.90	1	1,728	0.06%
2018/10/03	2	37.05	0	0.00	36.95	2	1,725	0.12%
2018/09/28	1	37.50	0	0.00	37.75	1	1,754	0.06%
2018/09/25	2	37.38	0	0.00	37.15	2	1,786	0.11%
2018/09/21	2	37.90	2	37.95	37.80	0	1,783	0.00%
2018/09/19	2	37.45	0	0.00	37.25	2	1,784	0.11%
2018/09/14	1	37.00	0	0.00	37.00	1	1,840	0.05%
2018/09/11	0	0.00	1	36.00	36.05	-1	1,937	-0.05%
2018/09/05	15	37.00	0	0.00	37.00	15	1,907	0.79%
2018/09/04	4	41.20	0	0.00	41.40	4	1,829	0.22%
2018/08/29	0	0.00	10	41.30	41.25	-10	1,637	-0.61%
2018/08/24	10	39.68	0	0.00	39.60	10	1,571	0.64%
2018/08/22	10	39.40	0	0.00	39.35	10	1,614	0.62%
2018/08/21	10	38.90	0	0.00	38.85	10	1,611	0.62%
2018/08/17	5	39.35	0	0.00	39.30	5	1,602	0.31%
2018/08/16	0	0.00	2	39.00	39.45	-2	1,631	-0.12%
2018/08/14	1	39.45	0	0.00	39.70	1	1,651	0.06%
2018/08/13	2	39.73	1	39.70	39.75	1	1,674	0.06%
2018/08/09	1	41.05	1	41.20	40.70	0	1,693	0.00%
2018/08/07	1	41.00	0	0.00	41.20	1	1,902	0.05%
2018/08/06	0	0.00	43	41.39	41.00	-43	1,890	-2.27%
2018/08/03	47	40.10	0	0.00	40.15	47	1,853	2.54%
2018/08/02	1	39.70	0	0.00	39.75	1	1,851	0.05%
2018/07/30	2.4	39.95	0	0.00	39.95	2.4	1,845	0.13%
2018/07/27	4	40.55	0	0.00	40.20	4	1,867	0.21%
2018/07/26	0	0.00	3	40.23	40.50	-3	1,883	-0.16%
2018/07/25	0	0.00	2	39.98	39.95	-2	1,919	-0.10%
2018/07/24	1	39.50	0	0.00	39.60	1	2,001	0.05%
2018/07/20	1	39.45	1	39.40	39.40	0	2,124	0.00%
2018/07/18	3	39.53	3	39.67	39.55	0	2,208	0.00%
2018/07/13	0	0.00	1	40.05	40.10	-1	2,283	-0.04%
2018/07/12	0	0.00	1	39.85	40.00	-1	2,310	-0.04%
2018/07/10	2	39.65	0	0.00	39.60	2	2,325	0.09%
2018/07/06	12	39.15	0	0.00	39.05	12	2,322	0.52%
2018/07/04	1	39.50	0	0.00	39.95	1	2,333	0.04%
2018/07/02	10	40.80	1	40.80	40.45	9	2,306	0.39%
2018/06/27	3	40.93	2	40.58	40.20	1	2,286	0.04%
2018/06/26	1	40.15	2	40.73	41.05	-1	2,247	-0.04%
2018/06/25	1	40.75	0	0.00	40.60	1	2,230	0.04%
2018/06/22	1	41.15	48	41.42	41.35	-47	2,211	-2.13%
2018/06/21	8	40.63	10	41.33	42.00	-2	2,167	-0.09%
2018/06/14	1	39.30	1	39.45	39.30	0	2,111	0.00%
2018/06/13	1	39.70	1	39.90	39.50	0	2,126	0.00%
2018/06/12	5	39.85	0	0.00	39.80	5	2,145	0.23%
2018/06/11	0	0.00	1	39.95	39.80	-1	2,151	-0.05%
2018/06/08	2	39.53	1	39.70	39.70	1	2,149	0.05%
2018/06/07	1	39.50	1.4	39.57	39.50	-0.4	2,189	-0.02%
2018/06/06	0	0.00	1	39.80	39.80	-1	2,217	-0.05%
2018/06/05	3	39.87	0	0.00	39.45	3	2,245	0.13%
2018/06/04	0	0.00	1	40.10	39.75	-1	2,299	-0.04%
2018/06/01	0	0.00	1	39.40	39.45	-1	2,357	-0.04%
2018/05/30	41	38.63	0	0.00	38.65	41	2,458	1.67%
2018/05/29	3	39.10	0	0.00	39.00	3	2,619	0.11%
2018/05/28	4	39.48	5	39.40	39.40	-1	2,694	-0.04%
2018/05/25	5	39.35	0	0.00	39.40	5	2,705	0.18%
2018/05/24	0.1	39.25	0	0.00	39.35	0.1	2,734	0.00%
2018/05/22	5	39.45	0	0.00	39.35	5	2,679	0.19%
2018/05/21	11	39.78	0	0.00	39.80	11	2,652	0.41%
2018/05/18	1	40.55	0	0.00	40.35	1	2,614	0.04%
2018/05/17	3	40.95	0	0.00	41.20	3	2,559	0.12%
2018/05/16	1	40.90	22.6	41.21	41.50	-21.6	2,514	-0.86%
2018/05/15	1	39.45	12	39.38	39.95	-11	2,406	-0.46%
2018/05/08	1.1	37.79	0	0.00	37.70	1.1	2,276	0.05%
2018/05/07	0	0.00	0.3	37.70	37.80	-0.3	2,275	-0.01%
2018/05/04	0	0.00	2	37.75	37.65	-2	2,252	-0.09%
2018/05/02	0.1	37.60	0	0.00	37.75	0.1	2,202	0.00%
2018/04/30	0	0.00	6	38.12	38.35	-6	2,161	-0.28%
2018/04/27	1	37.25	4	37.06	37.25	-3	2,072	-0.14%
2018/04/26	2	36.63	6	36.90	36.25	-4	2,026	-0.20%
2018/04/25	0	0.00	10	35.92	36.30	-10	1,975	-0.51%
2018/04/23	0	0.00	6	35.76	35.75	-6	1,954	-0.31%
2018/04/20	0.1	34.40	0	0.00	34.40	0.1	1,882	0.01%
2018/04/19	5	34.13	0	0.00	34.20	5	1,877	0.27%
2018/04/17	0	0.00	3	35.00	34.85	-3	1,845	-0.16%
2018/04/16	0.1	34.80	0	0.00	34.80	0.1	1,845	0.01%
2018/04/11	0	0.00	3	34.80	34.80	-3	1,886	-0.16%
2018/04/10	0	0.00	5	35.25	35.25	-5	1,878	-0.27%
2018/03/30	0.1	34.30	0	0.00	34.30	0.1	1,938	0.01%
2018/03/26	1	34.10	3	34.50	34.40	-2	1,934	-0.10%
2018/03/20	0	0.00	1	35.75	35.60	-1	1,912	-0.05%
2018/03/16	1	35.20	2	35.40	35.45	-1	1,897	-0.05%
2018/03/14	1	35.50	0	0.00	35.30	1	1,872	0.05%
2018/03/13	0	0.00	1	35.15	35.40	-1	1,873	-0.05%
2018/03/12	1	36.15	4	35.58	35.55	-3	1,831	-0.16%
2018/03/09	0	0.00	1	36.50	36.00	-1	1,801	-0.06%
2018/03/08	2	35.95	3	36.13	36.15	-1	1,779	-0.06%
2018/03/07	6	36.13	1	36.63	35.65	5	1,714	0.29%
2018/03/06	0	0.00	2	35.50	35.50	-2	1,661	-0.12%
2018/03/05	6.1	36.11	0	0.00	35.20	6.1	1,645	0.37%
2018/03/02	1	35.75	10	36.50	35.90	-9	1,565	-0.57%
2018/03/01	0	0.00	1	34.65	34.95	-1	1,357	-0.07%
2018/02/27	2	34.33	0	0.00	33.95	2	1,273	0.16%
2018/02/26	1	34.00	3	33.77	34.30	-2	1,256	-0.16%
2018/02/12	0.3	32.35	0	0.00	32.30	0.3	1,249	0.02%
2018/02/07	1	32.30	0	0.00	32.20	1	1,259	0.08%
2018/02/06	1	32.25	7	32.30	31.85	-6	1,254	-0.48%
2018/01/30	0.1	34.00	0	0.00	34.20	0.1	1,364	0.01%
2018/01/22	0	0.00	4	34.55	34.60	-4	1,443	-0.28%
2018/01/16	1	33.60	0	0.00	33.70	1	1,538	0.06%
2018/01/10	4	34.08	0	0.00	34.20	4	1,640	0.24%
2018/01/09	1	33.90	0	0.00	34.05	1	1,658	0.06%