大成 (1210)-群益金鼎-南京券商分點個股進出

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
53.7
漲跌
--
漲幅
0.00%
成交量
1,113張
產業
上市食品類股
1132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－群益金鼎-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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
2024/11/28	10	53.00	0	0.00	53.20	10	936	1.07%
2024/11/27	0	0.00	1	53.10	53.20	-1	939	-0.11%
2024/11/26	53	53.02	0	0.00	52.90	53	947	5.60%
2024/11/25	10	53.00	0	0.00	53.40	10	956	1.05%
2024/11/22	20	52.75	0	0.00	52.80	20	952	2.10%
2024/11/21	30	52.66	0	0.00	52.80	30	955	3.14%
2024/11/20	5	52.50	50	52.84	52.90	-45	954	-4.72%
2024/11/19	74	52.27	0	0.00	52.70	74	951	7.77%
2024/11/18	80	51.55	30	51.70	52.10	50	947	5.28%
2024/11/15	0	0.00	95	51.53	51.50	-95	942	-10.08%
2024/11/14	104	51.26	30	51.60	51.30	74	948	7.80%	大買/
2024/11/13	49	51.16	32	51.60	51.20	17	946	1.80%
2024/11/06	112	51.06	0	0.00	51.00	112	948	11.81%	大買/鉅額交易
2024/11/05	15	51.10	0	0.00	51.10	15	952	1.58%
2024/11/04	0	0.00	19	51.60	51.50	-19	984	-1.93%
2024/11/01	0	0.00	51	51.58	51.60	-51	1,028	-4.96%
2024/10/28	0	0.00	1.2	51.30	51.10	-1.2	1,112	-0.11%
2024/10/22	0	0.00	0.1	51.50	51.50	-0.1	1,155	-0.01%
2024/10/18	0	0.00	30	51.50	51.50	-30	1,175	-2.55%
2024/10/17	30	50.90	0	0.00	51.20	30	1,194	2.51%
2024/10/16	30	51.50	0	0.00	50.50	30	1,203	2.49%
2024/10/14	100	51.62	0	0.00	51.80	100	1,207	8.28%
2024/10/07	0	0.00	27.6	52.52	52.40	-27.6	1,223	-2.26%
2024/10/04	0	0.00	20	51.90	51.90	-20	1,227	-1.63%
2024/09/30	0	0.00	40	52.00	51.50	-40	1,264	-3.16%
2024/09/27	0	0.00	116	51.97	52.20	-116	1,258	-9.22%	大賣/鉅額交易
2024/09/23	0	0.00	4	51.90	51.50	-4	1,281	-0.31%
2024/09/20	0	0.00	134	51.77	51.20	-134	1,289	-10.39%	大賣/鉅額交易
2024/09/13	2	50.90	0	0.00	50.90	2	1,245	0.16%
2024/09/12	60	50.95	0	0.00	51.00	60	1,256	4.77%
2024/09/06	31	51.00	0	0.00	51.20	31	1,250	2.48%
2024/09/05	52	51.30	0	0.00	51.00	52	1,259	4.13%
2024/09/04	30	51.00	0	0.00	51.30	30	1,263	2.37%
2024/09/03	30	52.40	0	0.00	52.50	30	1,248	2.40%
2024/08/30	0	0.00	50	53.02	53.60	-50	1,262	-3.96%
2024/08/26	0	0.00	3	52.40	51.90	-3	1,274	-0.24%
2024/08/23	0	0.00	6	51.90	51.90	-6	1,298	-0.46%
2024/08/20	0	0.00	2	52.40	51.90	-2	1,345	-0.15%
2024/08/15	0	0.00	3	52.47	52.20	-3	1,365	-0.22%
2024/08/08	0	0.00	1	52.90	52.90	-1	1,444	-0.07%
2024/08/05	5	51.70	0	0.00	51.30	5	1,451	0.34%
2024/08/02	63	54.46	0	0.00	54.20	63	1,432	4.40%
2024/07/30	117	57.13	0	0.00	57.40	117	1,364	8.58%	大買/鉅額交易
2024/07/29	0	0.00	30	58.20	57.60	-30	1,358	-2.21%
2024/07/26	30	57.30	0	57.80	57.40	30	1,359	2.21%
2024/07/23	0	0.00	80	58.13	58.10	-80	1,366	-5.85%
2024/07/22	30	57.10	0	0.00	57.50	30	1,368	2.19%
2024/07/19	28	57.50	0	0.00	57.60	28	1,365	2.05%
2024/07/18	0	0.00	128	58.39	58.40	-128	1,418	-9.02%	大賣/鉅額交易
2024/07/17	0	0.00	30	58.50	58.00	-30	1,458	-2.06%
2024/07/16	2	58.15	80	58.26	58.30	-78	1,501	-5.20%
2024/07/15	0	0.00	160	58.08	58.00	-160	1,568	-10.20%	大賣/鉅額交易
2024/07/12	10	57.50	0	0.00	57.60	10	1,595	0.63%
2024/07/11	30	57.10	0	0.00	57.30	30	1,613	1.86%
2024/07/08	10	57.80	40	57.90	58.00	-30	1,709	-1.76%
2024/07/05	0	0.00	1.5	57.67	57.70	-1.5	1,721	-0.09%
2024/07/04	0	0.00	60	57.65	57.70	-60	1,728	-3.47%
2024/07/02	4	56.80	0	0.00	56.70	4	1,716	0.23%
2024/07/01	6	57.00	0	0.00	57.10	6	1,717	0.35%
2024/06/28	0	0.00	16	57.20	57.20	-16	1,721	-0.93%
2024/06/27	0	0.00	84	56.96	56.90	-84	1,720	-4.88%
2024/06/24	50	56.60	0	0.00	56.60	50	1,722	2.90%
2024/06/20	0	0.00	0.5	56.90	57.00	-0.5	1,701	-0.03%
2024/06/13	50	56.80	0	0.00	56.90	50	1,820	2.75%
2024/06/05	0.8	57.30	0	0.00	57.30	0.8	2,125	0.04%
2024/06/03	0	0.00	1	56.80	56.70	-1	2,145	-0.05%
2024/05/31	0	0.00	40	57.07	57.30	-40	2,159	-1.85%
2024/05/28	80	56.61	0	0.00	56.30	80	2,204	3.63%
2024/05/27	30.2	56.70	0	0.00	56.80	30.2	2,181	1.38%
2024/05/23	70	57.33	0	0.00	57.20	70	2,195	3.19%
2024/05/22	60	57.90	0	0.00	58.00	60	2,201	2.73%
2024/05/21	50	58.00	0	0.00	58.10	50	2,207	2.27%
2024/05/20	0	0.00	30	58.80	58.40	-30	2,229	-1.35%
2024/05/16	221	57.91	0	0.00	57.60	221	2,225	9.93%	大買/鉅額交易
2024/05/15	30	58.10	0	0.00	58.20	30	2,222	1.35%
2024/05/08	0	0.00	55	57.67	58.10	-55	2,218	-2.48%
2024/05/03	1.2	57.10	0	0.00	57.00	1.2	2,189	0.05%
2024/04/30	0	0.00	50	57.80	57.20	-50	2,199	-2.27%
2024/04/29	0.1	57.20	0	0.00	57.50	0.1	2,193	0.00%
2024/04/26	100	56.85	0	0.00	57.00	100	2,180	4.59%
2024/04/24	0	0.00	0	57.10	57.00	0	2,175	0.00%
2024/04/23	7	56.93	122	56.85	57.40	-115	2,142	-5.37%	大賣/鉅額交易
2024/04/22	30	56.00	160	56.79	56.40	-130	2,093	-6.21%	大賣/鉅額交易
2024/04/17	0	0.00	57	56.05	55.60	-57	1,957	-2.91%
2024/04/16	69.3	55.32	0	0.00	55.20	69.3	1,952	3.55%
2024/04/15	130	56.43	0	0.00	56.30	130	1,925	6.75%	大買/鉅額交易
2024/04/12	110	57.27	0	0.00	57.20	110	1,881	5.85%	大買/鉅額交易
2024/04/08	0	58.00	0	0.00	58.00	0	1,904	0.00%
2024/04/03	0	0.00	0	57.60	57.60	0	1,944	0.00%
2024/04/02	0	58.00	0	0.00	57.80	0	1,933	0.00%
2024/03/26	0	0.00	10	57.50	57.40	-10	2,064	-0.48%
2024/03/25	0	0.00	3	57.70	57.70	-3	2,116	-0.14%
2024/03/21	2	58.30	2	58.20	58.20	0	2,232	0.00%
2024/03/20	0	0.00	1	58.40	58.20	-1	2,225	-0.04%
2024/03/19	0	0.00	60	57.40	57.20	-60	2,207	-2.72%
2024/03/18	50.5	56.80	60	57.03	57.10	-9.5	2,213	-0.43%
2024/03/15	42.5	57.10	0	0.00	56.80	42.5	2,172	1.96%
2024/03/13	0	0.00	10	60.30	60.10	-10	1,902	-0.53%
2024/03/12	0	0.00	11.2	59.94	60.10	-11.2	1,898	-0.59%
2024/03/11	0.4	59.50	0	0.00	59.60	0.4	1,910	0.02%
2024/03/08	0	0.00	8	59.50	59.40	-8	1,923	-0.42%
2024/03/07	0	0.00	3	60.33	60.30	-3	1,920	-0.16%
2024/03/06	1	60.10	0	0.00	60.40	1	1,916	0.05%
2024/03/05	10	59.10	0.6	60.00	60.30	9.4	1,911	0.49%
2024/03/04	0.2	58.90	0.1	59.00	58.70	0.1	1,853	0.01%
2024/02/27	30	58.72	0	0.00	58.50	30	1,861	1.61%
2024/02/23	8	59.10	43	58.87	58.70	-35	1,881	-1.86%
2024/02/21	0	0.00	13	58.70	58.50	-13	1,882	-0.69%
2024/02/20	40	58.15	60	58.50	57.80	-20	1,864	-1.07%
2024/02/16	30	57.10	0	0.00	57.00	30	1,869	1.60%
2024/02/15	50	57.16	0	0.00	57.20	50	1,855	2.69%
2024/02/05	2	58.20	0	0.00	58.20	2	1,837	0.11%
2024/02/02	0.3	57.90	0	0.00	58.00	0.3	1,856	0.02%
2024/01/25	12	58.20	0	0.00	58.10	12	1,832	0.65%
2024/01/23	0.1	57.90	13	57.90	57.80	-12.9	1,842	-0.70%
2024/01/22	13	57.20	0	0.00	57.40	13	1,835	0.71%
2024/01/18	0.1	57.30	0	0.00	57.10	0.1	1,838	0.00%
2024/01/17	0.2	57.16	0	0.00	57.70	0.2	1,820	0.01%
2024/01/15	0	0.00	2	57.70	58.00	-2	1,790	-0.11%
2024/01/11	0.1	57.00	1	57.20	56.80	-0.9	1,783	-0.05%
2024/01/10	0.5	56.70	1	56.60	57.00	-0.5	1,787	-0.03%
2024/01/09	0.1	57.60	11	57.10	57.10	-10.9	1,785	-0.61%
2024/01/08	0	0.00	2	58.00	57.80	-2	1,772	-0.11%
2024/01/04	2	58.00	0	0.00	58.20	2	1,757	0.11%
2024/01/03	0.1	58.68	0	0.00	58.80	0.1	1,751	0.01%
2024/01/02	0	0.00	0.1	58.70	58.90	-0.1	1,724	0.00%
2023/12/29	0	0.00	1	59.00	58.50	-1	1,711	-0.06%
2023/12/28	0.2	57.70	0	0.00	57.80	0.2	1,701	0.01%
2023/12/25	0	0.00	10	57.90	57.70	-10	1,731	-0.58%
2023/12/21	0	0.00	11	59.20	59.20	-11	1,653	-0.67%
2023/12/19	20.4	57.81	0	0.00	58.60	20.4	1,565	1.30%
2023/12/18	4	57.20	0	0.00	58.40	4	1,500	0.27%
2023/12/13	0	0.00	1	56.40	56.30	-1	1,457	-0.07%
2023/12/08	0	0.00	0.1	57.20	57.20	-0.1	1,479	0.00%
2023/12/06	11	57.14	0	0.00	57.40	11	1,471	0.75%
2023/12/05	0	0.00	3	56.30	56.50	-3	1,442	-0.21%
2023/11/29	0	0.00	1.7	55.76	55.90	-1.7	1,487	-0.11%
2023/11/22	0	0.00	4	54.80	54.90	-4	1,475	-0.27%
2023/11/20	1	53.60	0	0.00	53.60	1	1,457	0.07%
2023/11/16	0	0.00	10	54.23	54.00	-10	1,450	-0.69%
2023/11/15	0	0.00	6	53.80	53.90	-6	1,460	-0.41%
2023/11/13	4	54.00	0	0.00	53.00	4	1,542	0.26%
2023/11/10	0	0.00	26	53.74	53.60	-26	1,573	-1.65%
2023/11/08	0	0.00	1	53.00	53.00	-1	1,651	-0.06%
2023/11/03	0	0.00	0.3	52.50	52.50	-0.3	2,027	-0.01%
2023/10/31	100	51.21	0	0.00	50.80	100	2,536	3.94%
2023/10/30	20.1	51.65	0	0.00	51.60	20.1	2,750	0.73%
2023/10/27	0	0.00	0.1	51.90	51.90	-0.1	2,967	0.00%
2023/10/26	1	51.60	0	0.00	51.40	1	3,107	0.03%
2023/10/25	1	52.00	0	0.00	51.90	1	3,144	0.03%
2023/10/23	0.1	51.50	0	0.00	51.60	0.1	3,290	0.00%
2023/10/20	1	51.20	0	0.00	51.20	1	3,351	0.03%
2023/10/18	2	51.95	0	0.00	51.60	2	3,558	0.06%
2023/10/17	1	52.20	0	0.00	52.20	1	3,714	0.03%
2023/10/16	1	52.60	0	0.00	52.50	1	3,843	0.03%
2023/10/11	2	52.80	0	0.00	52.70	2	4,406	0.05%
2023/10/04	5	52.20	0	0.00	52.10	5	4,499	0.11%
2023/10/03	5	53.28	0	0.00	53.10	5	4,501	0.11%
2023/10/02	6	53.72	0	0.00	53.80	6	4,483	0.13%
2023/09/28	2	53.80	0	0.00	53.80	2	4,493	0.04%
2023/09/26	8	54.48	0	0.00	54.30	8	4,521	0.18%
2023/09/25	0	0.00	28	55.17	55.20	-28	4,530	-0.62%
2023/09/22	1	53.70	0	0.00	54.00	1	4,532	0.02%
2023/09/21	2	54.00	0.1	54.50	54.30	1.9	4,535	0.04%
2023/09/19	9	54.51	0.1	54.80	54.40	8.9	4,511	0.20%
2023/09/18	2	55.30	0	0.00	55.30	2	4,498	0.04%
2023/09/15	5	55.00	1	55.40	55.60	4	4,497	0.09%
2023/09/14	0	0.00	2	55.25	54.90	-2	4,512	-0.04%
2023/09/12	2	54.20	0	54.60	54.20	2	4,490	0.04%
2023/09/11	6	54.23	0	0.00	54.20	6	4,482	0.13%
2023/09/07	7	54.74	0	0.00	54.60	7	4,496	0.16%
2023/09/06	8	54.83	0	0.00	54.80	8	4,493	0.18%
2023/09/04	0	0.00	5.2	56.20	56.10	-5.2	4,468	-0.12%
2023/08/30	5	54.40	0	0.00	54.30	5	4,399	0.11%
2023/08/28	0	0.00	1	54.20	54.20	-1	4,392	-0.02%
2023/08/25	0	0.00	1	54.50	54.30	-1	4,397	-0.02%
2023/08/21	1	54.90	1	54.30	54.30	0	4,400	0.00%
2023/08/16	1	53.70	0	0.00	53.40	1	4,391	0.02%
2023/08/15	1	53.10	0	0.00	53.10	1	4,362	0.02%
2023/08/14	0.2	53.00	1	52.70	52.90	-0.8	4,360	-0.02%
2023/08/10	1	54.10	1	54.20	54.30	0	4,311	0.00%
2023/08/09	5	54.44	1	54.00	55.40	4	4,248	0.09%
2023/08/08	1	59.00	0	0.00	58.90	1	3,996	0.03%
2023/08/07	0	57.80	0	0.00	58.80	0	3,956	0.00%
2023/08/04	2.7	56.90	5	58.36	56.70	-2.3	3,866	-0.06%
2023/08/01	7	61.27	0.4	61.69	62.20	6.6	3,484	0.19%
2023/07/31	1	60.30	8.3	59.90	59.80	-7.3	3,311	-0.22%
2023/07/27	4	59.40	1	59.00	59.50	3	3,234	0.09%
2023/07/26	0	0.00	0.2	59.00	59.00	-0.2	3,191	-0.01%
2023/07/25	0	0.00	2	57.90	58.10	-2	3,113	-0.06%
2023/07/24	0	0.00	1	58.50	59.00	-1	3,044	-0.03%
2023/07/21	1	58.90	7	59.06	59.00	-6	2,974	-0.20%
2023/07/20	1	58.30	1	58.50	58.60	0	2,857	0.00%
2023/07/19	2	56.70	10.1	56.62	56.30	-8.1	2,690	-0.30%
2023/07/18	0	0.00	6	56.08	55.90	-6	2,564	-0.23%
2023/07/17	0	0.00	6.2	55.99	55.90	-6.2	2,333	-0.27%
2023/07/14	1	52.60	1	53.20	52.60	0	2,096	0.00%
2023/07/12	1	51.50	0	0.00	51.80	1	2,081	0.05%
2023/07/11	0	0.00	1	52.10	52.00	-1	2,083	-0.05%
2023/07/10	0	0.00	2	52.40	52.50	-2	2,058	-0.10%
2023/07/05	1	53.00	0	0.00	52.90	1	2,031	0.05%
2023/07/03	10	53.40	0	0.00	53.30	10	2,083	0.48%
2023/06/30	0	0.00	1	53.50	53.30	-1	2,091	-0.05%
2023/06/19	2	52.35	0	0.00	52.40	2	2,008	0.10%
2023/06/12	1	52.90	0	0.00	52.70	1	2,005	0.05%
2023/06/08	0	0.00	1	53.50	53.50	-1	2,029	-0.05%
2023/06/06	1.9	52.80	0	0.00	52.80	1.9	2,046	0.09%
2023/05/29	1	52.80	0	0.00	52.80	1	2,645	0.04%
2023/05/24	0	0.00	1	54.00	53.90	-1	2,753	-0.04%
2023/05/19	0	0.00	1	53.30	53.10	-1	2,668	-0.04%
2023/05/16	0	0.00	10	53.40	53.00	-10	2,612	-0.38%
2023/05/15	0	0.00	2	52.70	52.80	-2	2,561	-0.08%
2023/05/09	5	53.60	5	53.90	52.70	0	2,510	0.00%
2023/05/08	1	53.60	0	0.00	53.50	1	2,441	0.04%
2023/05/04	10	52.80	1	52.40	51.80	9	2,330	0.39%
2023/05/02	0	0.00	2	51.90	51.80	-2	2,255	-0.09%
2023/04/21	0	0.00	1	52.20	51.40	-1	2,232	-0.04%
2023/04/12	0	0.00	5	51.10	51.00	-5	2,039	-0.25%
2023/04/06	7	51.60	2	51.70	51.90	5	2,013	0.25%
2023/03/31	0	0.00	2	50.40	51.10	-2	1,972	-0.10%
2023/03/27	0	0.00	2	50.20	50.20	-2	1,924	-0.10%
2023/03/21	0	0.00	3	50.05	50.10	-3	1,886	-0.16%
2023/03/20	1	49.70	0	0.00	49.65	1	1,878	0.05%
2023/03/17	0	0.00	2	49.95	49.85	-2	1,866	-0.11%
2023/03/16	0	0.00	0	50.10	50.00	0	1,853	0.00%
2023/03/15	1.6	50.63	0	0.00	50.30	1.6	1,840	0.09%
2023/03/14	2	50.90	9	50.20	50.50	-7	1,827	-0.38%
2023/03/13	2	50.20	7	49.71	50.10	-5	1,813	-0.28%
2023/03/10	1.1	50.43	0	0.00	50.30	1.1	1,791	0.06%
2023/03/09	3	51.07	35	51.00	51.10	-32	1,772	-1.81%
2023/03/08	0	51.30	0	0.00	51.30	0	1,767	0.00%
2023/03/07	10	51.80	0	0.00	51.20	10	1,730	0.58%
2023/03/06	0	51.40	0	0.00	51.30	0	1,673	0.00%
2023/03/03	0	50.70	2.3	50.89	50.20	-2.3	1,590	-0.14%
2023/03/02	0	0.00	0.3	50.28	50.00	-0.3	1,515	-0.02%
2023/03/01	34	52.94	34	53.05	51.10	0	1,410	0.00%
2023/02/24	2	49.60	2	50.35	50.60	0	1,105	0.00%
2023/02/23	7	49.73	0	0.00	49.55	7	1,057	0.66%
2023/02/22	20	49.20	0	0.00	49.05	20	984	2.03%
2023/02/21	10	48.00	0	0.00	48.65	10	950	1.05%
2023/02/13	9	46.70	0	0.00	46.60	9	929	0.97%
2023/02/10	1	46.90	0	0.00	46.35	1	925	0.11%
2023/02/08	0	0.00	0	47.65	47.60	0	890	0.00%
2023/02/07	0	0.00	2	46.90	47.10	-2	877	-0.23%
2023/02/01	0	46.00	0.2	46.20	45.80	-0.1	841	-0.01%
2023/01/13	1	45.95	0	0.00	46.10	1	834	0.12%
2023/01/12	1	46.05	0	0.00	46.20	1	902	0.11%
2023/01/11	1	46.55	0	0.00	46.05	1	898	0.11%
2023/01/03	1	45.10	0	0.00	45.45	1	861	0.12%
2022/12/14	0	0.00	0.6	45.00	45.00	-0.6	811	-0.07%
2022/12/01	1	44.50	0	0.00	44.75	1	790	0.13%
2022/11/15	0	0.00	1	43.30	43.30	-1	801	-0.12%
2022/11/02	0	0.00	2	41.20	41.20	-2	807	-0.25%
2022/10/27	1	40.05	0	0.00	40.40	1	792	0.13%
2022/10/26	1	40.00	0	0.00	40.05	1	786	0.13%
2022/10/25	0.1	40.95	0	0.00	40.30	0.1	771	0.01%
2022/10/20	1.2	42.68	0	0.00	42.80	1.2	737	0.17%
2022/10/13	2	42.83	0	0.00	42.75	2	667	0.30%
2022/09/29	0.2	45.30	0	0.00	45.45	0.2	631	0.02%
2022/09/28	2	45.78	0	0.00	45.25	2	622	0.32%
2022/09/19	2	48.05	0	0.00	47.70	2	646	0.31%
2022/09/15	0	0.00	2	48.65	48.65	-2	660	-0.30%
2022/09/06	2	48.20	0	0.00	48.20	2	694	0.29%
2022/09/05	0.5	48.50	0	0.00	48.45	0.5	700	0.07%
2022/08/30	0	0.00	2	49.15	49.15	-2	699	-0.29%
2022/08/29	1	50.30	1	50.70	50.70	0	686	0.00%
2022/08/17	2	49.55	0	0.00	49.50	2	655	0.31%
2022/08/16	2	49.55	0	0.00	49.55	2	667	0.30%
2022/08/15	2	49.00	3	49.15	49.70	-1	674	-0.15%
2022/08/10	0	0.00	1	47.75	47.60	-1	702	-0.14%
2022/08/05	1	47.30	0	0.00	47.35	1	760	0.13%
2022/08/01	0	0.00	5	48.35	48.40	-5	874	-0.57%
2022/07/28	2	49.00	0	0.00	48.95	2	897	0.22%
2022/07/27	7	48.79	0	0.00	49.00	7	920	0.76%
2022/07/15	0.1	47.35	0	0.00	46.85	0.1	1,102	0.01%
2022/07/08	1	47.60	0	0.00	47.20	1	1,510	0.07%
2022/07/06	2	48.10	0	0.00	48.10	2	1,537	0.13%
2022/07/04	0	0.00	52	48.25	48.65	-52	1,563	-3.33%
2022/07/01	1	47.80	0	0.00	47.35	1	1,567	0.06%
2022/06/29	2	47.50	0	0.00	47.45	2	1,595	0.13%
2022/06/17	2	47.90	0	0.00	47.60	2	1,699	0.12%
2022/06/14	2	47.30	0	0.00	47.75	2	1,740	0.11%
2022/06/01	1	49.05	0	0.00	49.10	1	1,936	0.05%
2022/05/31	0	0.00	1	49.40	49.40	-1	1,952	-0.05%
2022/05/26	1	48.55	0.1	48.70	48.45	0.9	1,962	0.05%
2022/05/24	3	47.43	0	0.00	47.05	3	2,006	0.15%
2022/05/17	1	46.80	0	0.00	46.90	1	2,132	0.05%
2022/05/12	1	47.90	0	0.00	47.35	1	2,147	0.05%
2022/05/11	20	49.15	0	0.00	48.80	20	2,126	0.94%
2022/05/09	0.8	50.70	0	0.00	50.40	0.8	2,080	0.04%
2022/05/05	1	52.30	30	52.80	52.10	-29	2,085	-1.39%
2022/05/04	1	51.90	0	0.00	52.00	1	2,073	0.05%
2022/05/03	30	52.20	0	0.00	52.20	30	2,061	1.46%
2022/04/29	1	52.70	0	0.00	52.80	1	2,045	0.05%
2022/04/28	30	53.30	60	53.65	53.20	-30	2,053	-1.46%
2022/04/27	32	52.50	0	0.00	52.50	32	2,041	1.57%
2022/04/26	0	53.50	0	0.00	53.40	0	2,018	0.00%
2022/04/25	30	53.90	0	0.00	53.70	30	2,002	1.50%
2022/04/22	1	54.30	0	0.00	54.70	1	1,998	0.05%
2022/04/21	3	55.33	5	55.36	54.60	-2	1,992	-0.10%
2022/04/20	4	55.35	32	55.50	55.60	-28	1,941	-1.44%
2022/04/19	0	0.00	2	53.95	54.30	-2	1,880	-0.11%
2022/04/18	31	54.50	0	0.00	54.50	31	1,849	1.68%
2022/04/15	2	55.90	3	55.20	55.30	-1	1,743	-0.06%
2022/04/14	0	0.00	2.5	54.88	54.90	-2.5	1,625	-0.15%
2022/04/07	3	54.87	2	54.95	54.80	1	1,563	0.06%
2022/04/06	2	54.90	1	54.60	55.20	1	1,560	0.06%
2022/03/31	1	54.40	0	0.00	54.10	1	1,548	0.06%
2022/03/30	7	54.66	5	54.30	54.40	2	1,542	0.13%
2022/03/29	0	0.00	0.3	54.62	54.70	-0.3	1,528	-0.02%
2022/03/28	0	54.00	3	53.84	54.50	-3	1,502	-0.20%
2022/03/25	0	53.20	0	0.00	53.00	0	1,446	0.00%
2022/03/23	0	53.40	0	0.00	53.50	0	1,469	0.00%
2022/03/21	0	53.00	0	0.00	52.90	0	1,472	0.00%
2022/03/16	0	0.00	1	52.40	52.40	-1	1,426	-0.07%
2022/03/11	3	53.80	3	53.80	53.80	0	1,355	0.00%
2022/03/10	0	0.00	3	54.50	54.60	-3	1,343	-0.22%
2022/03/07	2	54.60	2	54.55	54.20	0	1,300	0.00%
2022/03/01	3	54.50	2	54.50	54.50	1	1,290	0.08%
2022/02/25	0	0.00	1.1	55.05	54.20	-1.1	1,282	-0.09%
2022/02/24	0	0.00	2	54.80	54.30	-2	1,273	-0.16%
2022/02/21	3	54.80	0	0.00	54.90	3	1,250	0.24%
2022/02/15	0	0.00	0.4	53.70	53.40	-0.4	1,145	-0.03%
2022/02/10	0	0.00	3	52.90	53.00	-3	1,197	-0.25%
2022/02/09	2	52.90	0	0.00	52.90	2	1,255	0.16%
2022/01/25	1	52.00	0	0.00	52.20	1	1,273	0.08%
2022/01/20	0	0.00	1.6	52.33	52.10	-1.6	1,272	-0.13%
2022/01/17	1	52.10	0	0.00	52.20	1	1,291	0.08%
2022/01/14	0	0.00	2.1	52.45	52.30	-2.1	1,284	-0.17%
2022/01/07	6	52.50	0	0.00	52.40	6	1,317	0.46%
2022/01/03	2	52.90	0	0.00	52.90	2	1,306	0.15%
2021/12/23	0	0.00	5	52.60	52.70	-5	1,364	-0.37%
2021/12/16	6	52.40	0	0.00	52.30	6	1,393	0.43%
2021/12/15	0	0.00	1	52.70	52.50	-1	1,410	-0.07%
2021/12/14	6	52.42	0	0.00	52.40	6	1,429	0.42%
2021/12/13	9	52.76	0	0.00	52.60	9	1,436	0.63%
2021/12/09	1	52.70	0	0.00	52.80	1	1,460	0.07%
2021/12/07	1	52.50	0	0.00	52.50	1	1,514	0.07%
2021/12/01	3	52.20	0	0.00	52.20	3	1,533	0.20%
2021/11/26	1	52.80	0	0.00	52.50	1	1,576	0.06%
2021/11/15	0	0.00	0.1	52.80	52.40	-0.1	1,802	-0.01%
2021/11/09	1	52.40	1	52.50	52.20	0	1,877	0.00%
2021/11/08	1	52.50	0	0.00	52.90	1	1,858	0.05%
2021/11/03	0	0.00	1	53.50	53.50	-1	2,249	-0.04%
2021/11/02	0	0.00	0.2	53.20	53.00	-0.2	2,268	-0.01%
2021/10/29	2	53.70	0	0.00	53.70	2	2,266	0.09%
2021/10/28	1	53.60	0	0.00	53.70	1	2,282	0.04%
2021/10/27	2	53.70	0	0.00	53.70	2	2,311	0.09%
2021/10/21	0	0.00	0.4	54.00	53.20	-0.4	2,371	-0.02%
2021/10/19	1	54.30	0	0.00	54.30	1	2,363	0.04%
2021/10/15	1	54.00	0	0.00	53.80	1	2,373	0.04%
2021/10/13	0	0.00	0.1	53.80	53.40	-0.1	2,395	0.00%
2021/10/08	0	53.40	0	0.00	53.10	0	2,402	0.00%
2021/10/07	0.1	53.50	0	0.00	53.40	0.1	2,416	0.00%
2021/09/29	1	54.60	0	0.00	54.60	1	2,413	0.04%
2021/09/24	0	0.00	20	54.35	54.40	-20	2,401	-0.83%
2021/09/23	0	0.00	6	54.23	54.20	-6	2,425	-0.25%
2021/09/22	2	54.10	0	0.00	54.10	2	2,450	0.08%
2021/09/14	1	54.90	2	54.90	54.90	-1	2,499	-0.04%
2021/09/13	8	54.58	0	0.00	54.90	8	2,506	0.32%
2021/09/07	20	56.60	0	0.00	56.00	20	2,515	0.80%
2021/09/06	1	56.60	2	56.30	56.20	-1	2,541	-0.04%
2021/09/03	2	56.90	3	56.20	56.90	-1	2,534	-0.04%
2021/09/02	2	55.40	0	0.00	55.60	2	2,503	0.08%
2021/09/01	8	55.25	0	0.00	55.50	8	2,487	0.32%
2021/08/26	1	54.20	0	0.00	54.40	1	2,443	0.04%
2021/08/23	0	0.00	1	53.80	53.80	-1	2,446	-0.04%
2021/08/20	0.4	56.20	0	0.00	56.10	0.4	2,392	0.01%
2021/08/19	1	56.20	0	0.00	56.20	1	2,337	0.04%
2021/08/16	0	0.00	2	56.50	56.30	-2	2,273	-0.09%
2021/08/11	7.5	55.34	0	0.00	55.50	7.5	2,251	0.33%
2021/08/10	3	56.40	0	0.00	56.50	3	2,183	0.14%
2021/08/09	6	57.57	3	57.83	57.50	3	2,138	0.14%
2021/08/06	1	60.30	1	60.60	60.70	0	1,997	0.00%
2021/08/05	1	60.70	1	60.90	60.80	0	2,098	0.00%
2021/07/29	0.5	60.00	0	0.00	60.00	0.5	2,334	0.02%
2021/07/26	1	59.90	0	0.00	59.90	1	2,514	0.04%
2021/07/22	1	59.70	0	0.00	59.70	1	2,803	0.04%
2021/07/21	0	0.00	0.4	59.70	59.60	-0.4	2,828	-0.01%
2021/07/20	1	59.20	0	0.00	59.30	1	2,854	0.04%
2021/07/19	1	59.80	1	59.70	59.80	0	2,928	0.00%
2021/07/16	0	0.00	2	60.00	60.00	-2	3,034	-0.07%
2021/07/15	2	59.60	0.4	59.44	59.70	1.6	3,080	0.05%
2021/07/13	0	0.00	1	59.60	59.60	-1	3,192	-0.03%
2021/07/12	0	0.00	38	59.60	59.70	-38	3,230	-1.18%
2021/07/09	5	59.62	0	0.00	59.60	5	3,238	0.15%
2021/07/07	2	60.00	0	0.00	60.20	2	3,312	0.06%
2021/07/02	1	60.30	0	0.00	60.40	1	3,367	0.03%
2021/07/01	0.1	60.50	5	60.60	60.60	-4.9	3,386	-0.14%
2021/06/30	1	60.10	0	0.00	60.10	1	3,416	0.03%
2021/06/29	2	60.50	0	0.00	60.60	2	3,451	0.06%
2021/06/28	2.4	60.78	0.1	60.90	60.80	2.4	3,482	0.07%
2021/06/25	2	60.10	0	0.00	59.90	2	3,464	0.06%
2021/06/23	2	59.30	2	59.20	59.30	0	3,478	0.00%
2021/06/21	0	0.00	1	58.80	58.60	-1	3,529	-0.03%
2021/06/18	2	58.70	0	0.00	59.10	2	3,536	0.06%
2021/06/17	2	59.10	0	0.00	59.00	2	3,535	0.06%
2021/06/16	0	0.00	2	59.20	59.20	-2	3,566	-0.06%
2021/06/11	3	58.10	1	58.10	57.90	2	3,538	0.06%
2021/06/07	1	57.40	0	0.00	57.50	1	3,637	0.03%
2021/06/04	6	57.93	0	0.00	57.90	6	3,677	0.16%
2021/06/03	5	58.42	0	0.00	58.40	5	3,758	0.13%
2021/06/02	5	57.78	3	57.87	58.40	2	3,898	0.05%
2021/06/01	6	57.90	0	0.00	58.10	6	3,921	0.15%
2021/05/31	11	57.55	0	0.00	57.70	11	3,986	0.28%
2021/05/28	8	56.48	0	0.00	56.60	8	3,988	0.20%
2021/05/26	2	56.25	0	0.00	56.60	2	4,000	0.05%
2021/05/24	0	0.00	6.1	56.60	56.50	-6.1	4,012	-0.15%
2021/05/21	0	0.00	1	57.20	56.90	-1	4,036	-0.02%
2021/05/20	0	0.00	2	56.90	56.90	-2	4,068	-0.05%
2021/05/19	2	56.65	1	56.60	56.40	1	4,092	0.02%
2021/05/18	1	55.90	0	0.00	57.00	1	4,061	0.02%
2021/05/17	0.1	55.90	0	0.00	54.50	0.1	4,039	0.00%
2021/05/14	5	56.40	0	0.00	56.40	5	3,957	0.13%
2021/05/13	2	56.40	1	56.80	56.40	1	3,896	0.03%
2021/05/12	3	57.20	20	57.80	55.40	-17	3,777	-0.45%
2021/05/11	0	0.00	1	59.50	59.20	-1	3,640	-0.03%
2021/05/10	0	0.00	23	60.19	60.50	-23	3,576	-0.64%
2021/05/07	0	0.00	1.1	58.87	59.20	-1.1	3,533	-0.03%
2021/05/06	0	0.00	0.3	59.60	58.70	-0.3	3,539	-0.01%
2021/05/05	1	59.00	0	0.00	58.60	1	3,526	0.03%
2021/05/04	3	59.26	4	59.00	58.90	-1	3,504	-0.03%
2021/05/03	2	60.15	5	60.36	60.10	-3	3,424	-0.09%
2021/04/29	31	61.71	0	0.00	59.90	31	3,364	0.92%
2021/04/28	2	60.00	2.2	60.04	61.30	-0.2	3,249	0.00%
2021/04/27	2	58.10	0	0.00	58.10	2	3,135	0.06%
2021/04/22	1	58.80	9	58.40	57.90	-8	3,093	-0.26%
2021/04/21	12	57.58	10	57.20	57.70	2	2,995	0.07%
2021/04/20	1	57.80	0	0.00	58.00	1	2,976	0.03%
2021/04/19	6	57.95	1.3	57.96	58.40	4.7	2,966	0.16%
2021/04/16	0	0.00	3	57.30	57.00	-3	2,948	-0.10%
2021/04/14	15	56.31	0.7	56.65	56.30	14.3	2,957	0.48%
2021/04/13	3	56.40	3	56.50	56.10	0	2,959	0.00%
2021/04/12	10	55.20	1	55.20	55.20	9	3,012	0.30%
2021/04/09	2	54.00	2	54.20	54.20	0	3,138	0.00%
2021/04/08	4	54.25	0	0.00	54.40	4	3,172	0.13%
2021/04/07	3	54.10	0	0.00	54.50	3	3,199	0.09%
2021/04/06	0	0.00	1	54.60	54.40	-1	3,342	-0.03%
2021/03/31	0	0.00	2	55.00	54.60	-2	3,561	-0.06%
2021/03/23	0	0.00	97	52.72	52.50	-97	3,419	-2.84%
2021/03/19	0	0.00	1	51.90	51.90	-1	3,430	-0.03%
2021/03/17	0	0.00	11	52.50	52.50	-11	3,452	-0.32%
2021/03/15	1	52.60	0	0.00	52.20	1	3,530	0.03%
2021/03/11	71	52.23	1	52.40	52.30	70	3,524	1.99%
2021/03/10	7	53.20	0	0.00	53.20	7	3,487	0.20%
2021/03/09	5	52.84	1	53.00	53.20	4	3,445	0.12%
2021/03/08	5	51.50	2.1	52.49	53.00	3	3,366	0.09%
2021/03/05	5	50.70	2	51.25	51.00	3	3,222	0.09%
2021/03/04	7	51.80	0	0.00	50.70	7	3,212	0.22%
2021/03/03	0.6	50.30	5	50.20	50.30	-4.4	3,138	-0.14%
2021/02/26	0.1	50.10	0	0.00	50.00	0.1	3,110	0.00%
2021/02/24	0	0.00	23	50.17	50.10	-23	3,097	-0.74%
2021/02/23	5	50.22	0	0.00	50.20	5	3,082	0.16%
2021/02/22	1	50.00	1	50.30	50.00	0	3,049	0.00%
2021/02/19	0.1	50.20	0	0.00	50.30	0.1	3,001	0.00%
2021/02/17	1	48.90	1	48.95	48.95	0	2,983	0.00%
2021/02/05	0	0.00	4	48.25	48.40	-4	2,987	-0.13%
2021/02/03	0	0.00	1	48.30	48.30	-1	3,008	-0.03%
2021/01/29	1	48.75	0	0.00	48.25	1	2,976	0.03%
2021/01/27	15	48.85	0	0.00	48.70	15	2,948	0.51%
2021/01/25	1	49.05	0	0.00	49.00	1	2,936	0.03%
2021/01/22	5	49.10	1	48.75	49.20	4	2,927	0.14%
2021/01/21	1	47.80	0	0.00	48.00	1	2,902	0.03%
2021/01/19	0	0.00	7.1	49.10	48.95	-7.1	2,857	-0.25%
2021/01/18	3	48.53	1.1	48.74	48.50	1.9	2,862	0.07%
2021/01/15	5	48.95	2	49.25	48.90	3	2,830	0.11%
2021/01/13	11	50.15	0	0.00	50.10	11	2,822	0.39%
2021/01/12	3.2	50.43	0	0.00	50.00	3.2	2,803	0.11%
2021/01/11	0.8	50.75	5	50.72	51.00	-4.2	2,781	-0.15%
2021/01/08	1	49.90	4	50.00	50.10	-3	2,724	-0.11%
2021/01/07	1	49.60	0	0.00	50.00	1	2,684	0.04%
2021/01/06	10	49.97	8	50.40	49.65	2	2,649	0.08%
2021/01/05	1	50.00	1	50.20	50.20	0	2,609	0.00%
2021/01/04	7	51.29	1	51.20	51.00	6	2,554	0.23%
2020/12/31	5	50.00	0	0.00	50.80	5	2,435	0.21%
2020/12/30	8	49.98	4	49.99	49.95	4	2,412	0.17%
2020/12/29	1	49.95	1	49.90	50.30	0	2,400	0.00%
2020/12/28	2	50.25	11	49.09	51.00	-9	2,253	-0.40%
2020/12/25	241	48.31	143	47.62	48.10	98	2,062	4.75%	大買/大賣/
2020/12/24	111	46.82	22	46.93	46.80	89	1,951	4.56%	大買/
2020/12/23	128	46.59	1	46.65	46.70	127	1,955	6.49%	大買/鉅額交易
2020/12/22	210	46.77	0	0.00	46.25	210	1,979	10.61%	大買/鉅額交易
2020/12/18	0	0.00	1	45.90	46.45	-1	2,010	-0.05%
2020/12/17	2	45.65	0	0.00	45.60	2	2,001	0.10%
2020/12/15	101	45.82	1	46.20	45.70	100	1,990	5.02%	大買/
2020/12/14	20	46.45	0	0.00	46.30	20	1,980	1.01%
2020/12/11	85	46.69	0	0.00	46.90	85	1,961	4.33%
2020/12/10	1	47.80	2	47.45	47.50	-1	1,922	-0.05%
2020/12/09	0	0.00	1	46.10	46.30	-1	1,833	-0.05%
2020/12/08	0	0.00	1	46.15	46.05	-1	1,854	-0.05%
2020/12/04	92	46.21	0	0.00	46.40	92	1,866	4.93%
2020/12/03	80	46.35	0	0.00	46.25	80	1,864	4.29%
2020/12/02	47	46.38	0	0.00	46.35	47	1,882	2.50%
2020/11/30	1	46.90	0	0.00	46.35	1	2,025	0.05%
2020/11/24	0	0.00	1	46.50	46.45	-1	2,277	-0.04%
2020/11/16	0	0.00	1	46.55	46.65	-1	2,617	-0.04%
2020/11/12	0	0.00	0.6	46.10	46.15	-0.6	2,659	-0.02%
2020/11/10	0	0.00	2	45.30	45.90	-2	2,745	-0.07%
2020/11/09	2	44.95	0	0.00	45.15	2	2,752	0.07%
2020/11/03	3	44.95	0	0.00	44.90	3	2,833	0.11%
2020/10/30	1	45.25	0	0.00	44.95	1	2,832	0.04%
2020/10/28	0	0.00	4	45.59	45.70	-4	2,830	-0.14%
2020/10/27	0	0.00	5	45.40	45.45	-5	2,816	-0.18%
2020/10/26	1	45.55	0	0.00	45.60	1	2,816	0.04%
2020/10/20	0	0.00	5	45.20	45.25	-5	2,821	-0.18%
2020/10/19	0	0.00	2	45.10	45.25	-2	2,816	-0.07%
2020/10/07	4	43.85	0	0.00	44.10	4	3,100	0.13%
2020/10/05	0	0.00	2	42.78	42.95	-2	3,124	-0.06%
2020/09/28	0	0.00	2	42.20	42.25	-2	3,160	-0.06%
2020/09/24	1	42.40	0	0.00	41.50	1	3,190	0.03%
2020/09/21	2	44.05	2	44.05	43.90	0	3,142	0.00%
2020/09/18	1	43.85	0	0.00	43.80	1	3,141	0.03%
2020/09/08	1	43.80	0	0.00	44.20	1	3,167	0.03%
2020/09/07	1	43.60	0	0.00	43.50	1	3,171	0.03%
2020/09/03	1	44.40	0	0.00	43.50	1	3,162	0.03%
2020/09/02	0	0.00	1	44.80	44.50	-1	3,078	-0.03%
2020/09/01	1	45.00	0	0.00	44.45	1	3,094	0.03%
2020/08/31	1	44.75	1	45.30	45.25	0	3,068	0.00%
2020/08/27	1	48.95	0	0.00	48.95	1	2,876	0.03%
2020/08/24	1	48.90	0	0.00	48.75	1	2,668	0.04%
2020/08/21	1	49.10	0	0.00	48.85	1	2,666	0.04%
2020/08/20	2	48.50	0	0.00	47.90	2	2,639	0.08%
2020/08/19	2	49.30	0	0.00	49.60	2	2,575	0.08%
2020/08/17	0	0.00	1	48.15	48.90	-1	2,538	-0.04%
2020/08/10	1	46.70	0	0.00	47.00	1	2,707	0.04%
2020/08/05	0	0.00	0.3	46.00	46.00	-0.3	2,781	-0.01%
2020/07/24	1	45.70	0	0.00	45.90	1	3,119	0.03%
2020/07/22	3	46.37	2	46.40	46.15	1	3,153	0.03%
2020/07/20	2	46.90	0	0.00	47.45	2	3,156	0.06%
2020/07/16	0	0.00	10	47.33	47.10	-10	3,093	-0.32%
2020/07/15	0	0.00	3	46.73	47.00	-3	3,025	-0.10%
2020/07/10	2	44.00	0	0.00	43.70	2	2,918	0.07%
2020/07/08	0	0.00	7	44.00	44.10	-7	2,928	-0.24%
2020/07/07	1	44.00	0	0.00	43.80	1	2,922	0.03%
2020/07/03	0	0.00	2	43.80	43.45	-2	2,913	-0.07%
2020/07/02	0	0.00	3	43.45	43.60	-3	2,911	-0.10%
2020/06/18	0	0.00	1.6	43.66	43.80	-1.6	3,094	-0.05%
2020/06/17	2	43.80	1	43.35	43.10	1	3,072	0.03%
2020/06/16	7	43.05	0	0.00	43.10	7	3,075	0.23%
2020/06/15	0	0.00	1	42.85	42.70	-1	3,137	-0.03%
2020/06/12	1	42.25	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	2	43.53	0	0.00	43.55	2	3,234	0.06%
2020/06/08	5	43.70	5	43.85	43.80	0	3,261	0.00%
2020/06/03	2	43.78	0	0.00	44.10	2	3,333	0.06%
2020/05/26	0	0.00	5	44.30	44.20	-5	3,277	-0.15%
2020/05/25	0	0.00	1	44.00	44.25	-1	3,253	-0.03%
2020/05/22	11	43.35	2.8	43.48	43.20	8.2	3,224	0.25%
2020/05/19	0	0.00	3	44.80	44.80	-3	3,156	-0.10%
2020/05/18	0	0.00	1	43.90	43.90	-1	3,046	-0.03%
2020/05/15	0	0.00	4	43.00	42.80	-4	2,985	-0.13%
2020/05/12	1	41.60	0	0.00	42.15	1	2,867	0.03%
2020/05/11	2	42.83	5	42.95	43.00	-3	2,814	-0.11%
2020/05/08	5	43.10	3	43.10	43.35	2	2,793	0.07%
2020/05/05	0	0.00	8	41.68	41.95	-8	2,696	-0.30%
2020/04/28	2	40.50	1	40.70	40.70	1	2,530	0.04%
2020/04/24	1	39.75	0	0.00	39.80	1	2,535	0.04%
2020/04/23	2.9	39.33	0	0.00	39.30	2.9	2,481	0.12%
2020/04/21	0	0.00	1	39.10	38.65	-1	2,460	-0.04%
2020/04/17	3	39.27	0	0.00	38.80	3	2,439	0.12%
2020/04/16	3.7	39.49	0	0.00	39.40	3.7	2,399	0.15%
2020/04/10	0	0.00	1	37.70	37.80	-1	2,362	-0.04%
2020/04/09	0	0.00	1	37.50	37.50	-1	2,413	-0.04%
2020/04/08	0	0.00	11	37.15	37.15	-11	2,434	-0.45%
2020/04/06	1	36.90	0	0.00	37.05	1	2,390	0.04%
2020/03/31	10	37.60	0	0.00	36.95	10	2,330	0.43%
2020/03/30	2	36.30	5	36.46	36.50	-3	2,283	-0.13%
2020/03/27	6	35.20	0	0.00	35.10	6	2,246	0.27%
2020/03/25	0	0.00	2	35.15	34.90	-2	2,283	-0.09%
2020/03/24	0	0.00	2	34.15	33.85	-2	2,419	-0.08%
2020/03/19	2	32.00	2	33.40	32.00	0	2,620	0.00%
2020/03/16	1	35.80	0	0.00	35.80	1	2,565	0.04%
2020/03/09	0	0.00	10	39.60	38.65	-10	2,495	-0.40%
2020/03/02	0	0.00	0.3	40.05	40.00	-0.3	2,509	-0.01%
2020/02/20	0	0.00	1	41.70	41.30	-1	2,548	-0.04%
2020/02/17	0	0.00	1	41.00	40.95	-1	2,580	-0.04%
2020/02/14	0.2	40.80	0	0.00	40.75	0.2	2,690	0.01%
2020/02/07	2	40.70	0	0.00	40.50	2	2,744	0.07%
2020/02/06	2	41.25	0	0.00	41.30	2	2,719	0.07%
2020/02/05	1	41.05	0	0.00	41.05	1	2,718	0.04%
2020/01/20	0	0.00	0.2	42.75	42.60	-0.2	2,620	-0.01%
2020/01/17	1	42.85	0	0.00	43.00	1	2,656	0.04%
2020/01/14	2	43.10	0	0.00	43.05	2	2,686	0.07%
2020/01/13	0	0.00	3	43.35	43.25	-3	2,706	-0.11%
2020/01/07	0	0.00	0.1	42.95	43.00	-0.1	2,744	0.00%
2019/12/27	0.7	43.90	0	0.00	43.90	0.7	2,578	0.03%
2019/12/26	10	44.13	1	44.10	44.15	9	2,568	0.35%
2019/12/25	3	44.33	20.3	44.48	44.25	-17.3	2,571	-0.67%
2019/12/23	1	44.60	0	0.00	44.15	1	2,553	0.04%
2019/12/20	0	0.00	0.1	44.60	44.70	-0.1	2,525	0.00%
2019/12/19	0	0.00	1	45.30	44.80	-1	2,487	-0.04%
2019/12/18	2	43.80	12	43.35	43.70	-10	2,326	-0.43%
2019/12/17	0	0.00	1	41.65	42.15	-1	2,132	-0.05%
2019/12/16	1	41.00	0	0.00	41.45	1	2,083	0.05%
2019/12/13	11	41.54	0	0.00	41.30	11	2,090	0.53%
2019/12/12	0	0.00	1	41.50	41.95	-1	2,069	-0.05%
2019/12/09	1	41.50	1	41.50	41.50	0	2,024	0.00%
2019/12/04	0	0.00	3	41.57	41.45	-3	1,983	-0.15%
2019/12/03	1	40.70	2	40.70	40.65	-1	1,891	-0.05%
2019/12/02	0	0.00	1	40.05	40.10	-1	1,845	-0.05%
2019/11/18	0	0.00	4.3	39.85	40.00	-4.3	1,839	-0.23%
2019/11/13	0	0.00	1	39.20	39.75	-1	1,837	-0.05%
2019/11/08	3	38.30	0	0.00	38.30	3	1,731	0.17%
2019/11/07	0	0.00	1	38.35	38.20	-1	1,733	-0.06%
2019/11/06	0	0.00	10.5	37.65	37.60	-10.5	1,701	-0.62%
2019/10/31	2	37.85	0	0.00	37.70	2	1,827	0.11%
2019/10/25	0	0.00	1	37.80	38.20	-1	1,897	-0.05%
2019/10/24	0.1	37.55	0	0.00	37.50	0.1	1,849	0.00%
2019/10/23	1	37.45	0	0.00	37.35	1	1,850	0.05%
2019/10/22	0	0.00	1	37.70	37.75	-1	1,842	-0.05%
2019/10/18	1	37.20	0	0.00	37.85	1	1,804	0.06%
2019/10/16	1	37.30	1.3	37.60	37.60	-0.3	1,739	-0.02%
2019/10/07	1	37.00	0	0.00	37.40	1	1,691	0.06%
2019/09/26	2.2	38.08	0	0.00	38.15	2.2	1,682	0.13%
2019/09/19	2	39.00	0	0.00	38.95	2	1,867	0.11%
2019/09/16	0	0.00	1	38.30	38.30	-1	2,065	-0.05%
2019/09/03	0	37.80	0	0.00	37.75	0	2,090	0.00%
2019/08/26	4	39.46	0	0.00	39.55	4	2,175	0.18%
2019/08/23	0	0.00	1	39.40	39.40	-1	2,150	-0.05%
2019/08/21	1	38.95	0	0.00	38.95	1	2,196	0.05%
2019/08/13	1	41.15	0	0.00	41.25	1	2,423	0.04%
2019/08/12	0	0.00	1	41.45	41.45	-1	2,526	-0.04%
2019/08/06	2	41.15	0	0.00	41.15	2	2,497	0.08%
2019/07/11	0	0.00	2	39.60	39.60	-2	2,448	-0.08%
2019/07/01	1	39.45	1	39.45	39.15	0	2,421	0.00%
2019/06/25	1	40.90	1	39.90	40.80	0	2,236	0.00%
2019/06/24	0	0.00	1	39.30	39.35	-1	2,014	-0.05%
2019/06/20	2	38.85	0	0.00	38.90	2	1,976	0.10%
2019/06/19	1	39.10	0	0.00	38.90	1	1,969	0.05%
2019/06/13	2	38.10	0	0.00	38.85	2	1,931	0.10%
2019/06/12	1	38.75	0	0.00	38.40	1	1,927	0.05%
2019/06/10	3	39.55	21	39.05	39.55	-18	1,921	-0.94%
2019/05/29	0	0.00	1	39.00	39.20	-1	1,754	-0.06%
2019/05/28	1	39.05	9	39.40	38.80	-8	1,713	-0.47%
2019/05/27	0	0.00	1	38.70	39.00	-1	1,660	-0.06%
2019/05/24	3	38.05	0.7	38.05	38.05	2.3	1,579	0.15%
2019/05/22	1	38.00	0	0.00	38.00	1	1,540	0.06%
2019/05/21	1	38.05	0	0.00	38.30	1	1,506	0.07%
2019/05/20	1	38.10	2	38.40	38.15	-1	1,428	-0.07%
2019/05/13	0	0.00	2	36.40	36.45	-2	1,166	-0.17%
2019/05/10	0	0.00	1	35.50	35.45	-1	1,105	-0.09%
2019/05/02	2	35.25	0	0.00	35.25	2	1,060	0.19%
2019/04/30	1	35.10	0	0.00	35.10	1	1,064	0.09%
2019/04/29	0	0.00	0	35.45	35.40	0	1,059	0.00%
2019/04/25	1	35.60	0	0.00	35.60	1	1,052	0.10%
2019/04/22	0	0.00	2	35.70	35.90	-2	1,047	-0.19%
2019/04/09	0	0.00	0.3	35.30	35.30	-0.3	1,340	-0.02%
2019/04/02	1	35.10	0	0.00	35.10	1	1,380	0.07%
2019/03/29	0	0.00	1	35.30	35.30	-1	1,478	-0.07%
2019/03/28	0	0.00	2	35.00	34.95	-2	1,474	-0.14%
2019/03/21	1	35.00	0	0.00	34.95	1	1,669	0.06%
2019/03/18	0	0.00	1	35.60	35.30	-1	1,677	-0.06%
2019/02/21	1	34.75	0	0.00	34.90	1	1,584	0.06%
2019/02/18	0	0.00	2	35.20	35.20	-2	1,568	-0.13%
2019/01/30	0	0.00	2	34.70	34.70	-2	1,536	-0.13%
2019/01/23	0	0.00	1	34.45	34.50	-1	1,532	-0.07%
2019/01/09	0	0.00	10	34.60	35.20	-10	1,576	-0.63%
2019/01/08	0	0.00	1	34.80	34.75	-1	1,542	-0.06%
2019/01/04	11	35.09	3	34.63	34.80	8	1,486	0.54%
2018/12/26	0	0.00	5	34.00	33.40	-5	1,365	-0.37%
2018/12/25	1	33.90	0	0.00	33.90	1	1,349	0.07%
2018/12/03	0	0.00	1	32.85	32.90	-1	1,170	-0.09%
2018/11/30	0	0.00	0.1	32.45	32.35	-0.1	1,184	-0.01%
2018/11/29	5	32.75	0	0.00	32.25	5	1,268	0.39%
2018/11/12	0	0.00	1	30.50	30.50	-1	1,668	-0.06%
2018/11/01	0	0.00	0.1	30.70	30.60	-0.1	1,823	0.00%
2018/10/31	0	0.00	1	29.80	30.10	-1	1,837	-0.05%
2018/10/26	10	30.05	16	29.30	30.25	-6	1,872	-0.32%
2018/10/23	0	0.00	1	31.25	31.30	-1	1,822	-0.05%
2018/10/22	9	30.89	0	0.00	31.40	9	1,820	0.49%
2018/10/17	1	33.65	0	0.00	33.15	1	1,761	0.06%
2018/10/16	1	33.55	0	0.00	33.65	1	1,757	0.06%
2018/10/15	0	0.00	18	33.46	33.40	-18	1,765	-1.02%
2018/10/11	10	34.50	0	0.00	34.00	10	1,759	0.57%
2018/10/02	3	37.52	0	0.00	37.35	3	1,725	0.17%
2018/10/01	1	37.60	0	0.00	37.75	1	1,728	0.06%
2018/09/27	1	37.55	0	0.00	37.40	1	1,752	0.06%
2018/09/26	10	37.10	0	0.00	37.35	10	1,769	0.56%
2018/09/20	0	0.00	10	37.50	37.40	-10	1,786	-0.56%
2018/09/18	0	0.00	1	37.30	36.95	-1	1,816	-0.06%
2018/09/17	1	36.75	0	0.00	36.50	1	1,815	0.06%
2018/09/14	1	36.95	0	0.00	37.00	1	1,840	0.05%
2018/09/10	0	0.00	1	35.50	35.35	-1	1,938	-0.05%
2018/09/06	10	37.10	0	0.00	36.70	10	1,927	0.52%
2018/09/04	2	41.20	0	0.00	41.40	2	1,829	0.11%
2018/08/31	0	0.00	4	41.78	41.80	-4	1,700	-0.24%
2018/08/30	0	0.00	1	41.60	41.60	-1	1,672	-0.06%
2018/08/27	0	0.00	1	40.70	40.70	-1	1,593	-0.06%
2018/08/22	1	39.50	0	0.00	39.35	1	1,614	0.06%
2018/08/17	2	39.38	0	0.00	39.30	2	1,602	0.12%
2018/08/16	0	0.00	30	39.09	39.45	-30	1,631	-1.84%
2018/08/13	8	39.59	0	0.00	39.75	8	1,674	0.48%
2018/08/10	0	0.00	1	41.00	41.00	-1	1,654	-0.06%
2018/08/07	2	41.60	0	0.00	41.20	2	1,902	0.11%
2018/08/02	2	39.60	0	0.00	39.75	2	1,851	0.11%
2018/07/31	0	0.00	60	39.63	39.75	-60	1,838	-3.26%
2018/07/25	2	39.80	0	0.00	39.95	2	1,919	0.10%
2018/07/23	3	39.50	0	0.00	39.55	3	2,060	0.15%
2018/07/20	1	39.35	0	0.00	39.40	1	2,124	0.05%
2018/06/29	0	0.00	1	40.40	40.75	-1	2,297	-0.04%
2018/06/27	11	40.99	10	41.22	40.20	1	2,286	0.04%
2018/06/25	1	40.70	0	0.00	40.60	1	2,230	0.04%
2018/06/22	3	41.23	4	41.50	41.35	-1	2,211	-0.05%
2018/06/21	4	41.73	3	41.33	42.00	1	2,167	0.05%
2018/06/20	0	0.00	1	39.35	39.60	-1	2,110	-0.05%
2018/06/19	0	0.00	5	39.30	39.35	-5	2,113	-0.24%
2018/06/14	1	39.30	0	0.00	39.30	1	2,111	0.05%
2018/06/11	1	39.80	0	0.00	39.80	1	2,151	0.05%
2018/06/07	5	39.60	0	0.00	39.50	5	2,189	0.23%
2018/06/06	2	39.70	0	0.00	39.80	2	2,217	0.09%
2018/06/05	15	39.68	6	39.80	39.45	9	2,245	0.40%
2018/06/01	6	39.30	0	0.00	39.45	6	2,357	0.25%
2018/05/30	1	38.60	0	0.00	38.65	1	2,458	0.04%
2018/05/29	1	39.30	0	0.00	39.00	1	2,619	0.04%
2018/05/28	2	39.45	0	0.00	39.40	2	2,694	0.07%
2018/05/25	1	39.35	0	0.00	39.40	1	2,705	0.04%
2018/05/24	1	39.25	0	0.00	39.35	1	2,734	0.04%
2018/05/23	2	39.48	6	39.40	39.35	-4	2,705	-0.15%
2018/05/22	4	39.76	0	0.00	39.35	4	2,679	0.15%
2018/05/21	3	39.70	0	0.00	39.80	3	2,652	0.11%
2018/05/18	3	40.53	1	40.40	40.35	2	2,614	0.08%
2018/05/17	42	40.85	0	0.00	41.20	42	2,559	1.64%
2018/05/16	50	40.91	0	0.00	41.50	50	2,514	1.99%
2018/05/15	1	39.40	88	39.62	39.95	-87	2,406	-3.61%
2018/05/14	0	0.00	5	37.60	37.60	-5	2,324	-0.22%
2018/05/11	1	37.35	0	0.00	37.35	1	2,317	0.04%
2018/05/09	3	37.40	0	0.00	37.55	3	2,289	0.13%
2018/05/08	2	37.60	0	0.00	37.70	2	2,276	0.09%
2018/05/07	7	37.57	0	0.00	37.80	7	2,275	0.31%
2018/05/04	1	37.65	0	0.00	37.65	1	2,252	0.04%
2018/05/03	2	37.10	3	37.00	37.10	-1	2,224	-0.04%
2018/05/02	4	37.63	0	0.00	37.75	4	2,202	0.18%
2018/04/30	10	38.15	0	0.00	38.35	10	2,161	0.46%
2018/04/27	5	36.95	0	0.00	37.25	5	2,072	0.24%
2018/04/26	5	36.25	0	0.00	36.25	5	2,026	0.25%
2018/04/25	0	0.00	6	35.98	36.30	-6	1,975	-0.30%
2018/04/23	0	0.00	1	35.80	35.75	-1	1,954	-0.05%
2018/04/19	1	34.10	0	0.00	34.20	1	1,877	0.05%
2018/04/18	2	34.15	0	0.00	34.00	2	1,863	0.11%
2018/04/17	0	0.00	2	35.18	34.85	-2	1,845	-0.11%
2018/04/10	3	35.13	0	0.00	35.25	3	1,878	0.16%
2018/04/09	0	0.00	10	34.60	35.05	-10	1,867	-0.54%
2018/04/03	0	0.00	30	34.55	34.70	-30	1,872	-1.60%
2018/04/02	0	0.00	1	34.75	34.75	-1	1,920	-0.05%
2018/03/29	0	0.00	6	34.60	34.55	-6	1,922	-0.31%
2018/03/26	0	0.00	1	34.30	34.40	-1	1,934	-0.05%
2018/03/23	1	33.85	0	0.00	34.10	1	1,934	0.05%
2018/03/12	2	35.63	1	35.90	35.55	1	1,831	0.05%
2018/03/09	0	0.00	1	35.90	36.00	-1	1,801	-0.06%
2018/03/07	1	35.60	2	35.83	35.65	-1	1,714	-0.06%
2018/03/05	3	35.72	4	35.49	35.20	-1	1,645	-0.06%
2018/03/02	3	35.75	6	35.21	35.90	-3	1,565	-0.19%
2018/03/01	0	0.00	1	34.70	34.95	-1	1,357	-0.07%
2018/02/27	125	34.18	0	0.00	33.95	125	1,273	9.82%	大買/鉅額交易
2018/02/26	1	34.30	0.3	34.15	34.30	0.7	1,256	0.05%
2018/02/09	1	32.00	1	32.35	32.45	0	1,249	0.00%
2018/02/07	0	0.00	1	32.70	32.20	-1	1,259	-0.08%
2018/02/02	3	33.80	1	33.65	33.70	2	1,234	0.16%
2018/01/31	1	33.90	3	34.05	34.00	-2	1,346	-0.15%
2018/01/26	0	0.00	2	34.40	34.50	-2	1,376	-0.15%
2018/01/24	1	34.45	0	0.00	34.35	1	1,415	0.07%
2018/01/22	2	34.28	0	0.00	34.60	2	1,443	0.14%
2018/01/19	0	0.00	3	34.70	34.45	-3	1,482	-0.20%
2018/01/18	1	34.55	2	34.70	34.50	-1	1,583	-0.06%
2018/01/17	4	34.19	7	34.63	34.65	-3	1,570	-0.19%
2018/01/16	1	33.60	0	0.00	33.70	1	1,538	0.06%
2018/01/15	1	33.90	0	0.00	33.75	1	1,556	0.06%
2018/01/11	0	0.00	1	34.20	34.20	-1	1,626	-0.06%
2018/01/10	3	34.30	1	34.20	34.20	2	1,640	0.12%
2018/01/08	0	0.00	50	33.90	34.00	-50	1,683	-2.97%
2018/01/05	50	33.30	0	0.00	33.40	50	1,695	2.95%
2018/01/02	0	0.00	4	33.65	33.65	-4	1,892	-0.21%