敦泰 (3545)-亞東-新竹券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.6
漲跌
▼0.2
漲幅
-0.24%
成交量
1,372張
產業
上市半導體類股
1215人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－亞東-新竹券商分點個股進出

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

亞東-新竹券商分點個股進出
亞東-新竹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
2024/05/08	1	85.00	0	0.00	85.00	1	3,582	0.03%
2024/05/03	0	0.00	1	85.70	84.80	-1	3,636	-0.03%
2024/04/30	0	0.00	1	84.50	84.40	-1	3,870	-0.03%
2024/04/25	0	0.00	17.8	82.58	82.20	-17.8	4,145	-0.43%
2024/04/18	0	0.00	1	84.30	84.50	-1	4,240	-0.02%
2024/04/16	0	0.00	1	83.80	83.80	-1	4,277	-0.02%
2024/04/15	0	0.00	3	87.77	87.30	-3	4,266	-0.07%
2024/04/09	0	0.00	26	90.66	90.60	-26	4,263	-0.61%
2024/04/01	0	0.00	1	94.90	94.90	-1	4,518	-0.02%
2024/03/29	5	96.00	4	95.00	94.80	1	4,548	0.02%
2024/03/28	5	94.90	0	0.00	94.60	5	4,539	0.11%
2024/03/27	3	95.67	1	95.20	95.30	2	4,531	0.04%
2024/03/26	10	95.50	1	95.60	94.70	9	4,513	0.20%
2024/03/25	3	94.93	2	95.45	95.20	1	4,464	0.02%
2024/03/22	1	92.70	1	92.60	92.70	0	4,389	0.00%
2024/03/21	1	89.10	39.1	90.31	90.50	-38.1	4,366	-0.87%
2024/03/13	1	92.60	1	95.00	91.90	0	4,545	0.00%
2024/03/11	1	94.10	0	0.00	94.20	1	4,656	0.02%
2024/03/07	2	95.60	0	0.00	94.50	2	4,795	0.04%
2024/03/05	1	97.60	0	0.00	98.20	1	5,126	0.02%
2024/03/01	0	0.00	20	99.53	99.20	-20	5,826	-0.34%
2024/02/29	0	98.10	0	0.00	97.50	0	5,932	0.00%
2024/02/26	1	100.50	0	0.00	99.20	1	6,141	0.02%
2024/02/22	1	105.50	7	104.86	105.50	-6	6,602	-0.09%
2024/02/21	23	107.93	2	110.50	105.00	21	7,258	0.29%
2024/02/19	2	105.50	0	0.00	105.50	2	7,523	0.03%
2024/02/16	1	104.00	0	0.00	103.00	1	7,920	0.01%
2024/02/05	4	101.33	0	0.00	99.20	4	8,495	0.05%
2024/02/02	0	0.00	1	100.50	101.50	-1	8,506	-0.01%
2024/01/31	1	101.00	0	0.00	99.10	1	8,589	0.01%
2024/01/30	0	0.00	1	99.60	99.10	-1	8,697	-0.01%
2024/01/25	1	103.50	0	0.00	100.50	1	8,998	0.01%
2024/01/23	1	103.50	1	106.00	108.00	0	8,928	0.00%
2024/01/11	1	104.00	0	0.00	105.00	1	9,025	0.01%
2023/12/29	0	0.00	1	112.00	112.50	-1	9,151	-0.01%
2023/12/28	0	0.00	1	110.50	110.50	-1	9,127	-0.01%
2023/12/27	1	113.50	2	108.50	113.00	-1	9,171	-0.01%
2023/12/21	0	0.00	16	108.06	108.50	-16	9,157	-0.17%
2023/12/20	0	0.00	2	112.50	112.50	-2	9,099	-0.02%
2023/12/19	1	113.00	6	112.50	112.50	-5	9,077	-0.06%
2023/12/15	0	0.00	1	117.50	114.00	-1	9,089	-0.01%
2023/12/11	1	119.00	0	0.00	119.50	1	9,534	0.01%
2023/12/07	1	121.00	0	0.00	121.50	1	9,597	0.01%
2023/12/06	1	124.00	1	123.00	122.50	0	9,693	0.00%
2023/12/01	8	128.44	1	131.00	126.50	7	9,487	0.07%
2023/11/30	11	130.86	2	131.50	129.00	9	9,439	0.10%
2023/11/29	14	131.43	4	133.38	129.00	10	9,273	0.11%
2023/11/28	2	128.50	22	128.25	132.50	-20	8,835	-0.23%
2023/11/27	1	119.50	0	0.00	120.50	1	8,525	0.01%
2023/11/24	0	0.00	1	127.00	125.00	-1	8,391	-0.01%
2023/11/22	28	124.98	7	124.43	123.50	21	8,077	0.26%
2023/11/21	1	119.00	2	120.00	120.00	-1	7,731	-0.01%
2023/11/20	4	118.75	3	119.67	118.50	1	7,474	0.01%
2023/11/17	1	111.50	11	113.82	114.00	-10	6,753	-0.15%
2023/11/16	1	103.00	3	102.00	104.00	-2	6,357	-0.03%
2023/11/15	3	100.10	9	99.70	101.00	-6	6,083	-0.10%
2023/11/14	5	93.66	80	91.96	95.00	-75	5,613	-1.34%
2023/11/09	30	86.17	20	87.30	86.20	10	4,887	0.20%
2023/11/08	20	85.90	0	0.00	85.20	20	4,798	0.42%
2023/11/07	1	86.40	7	87.09	87.80	-6	4,648	-0.13%
2023/11/06	0	0.00	21	85.26	84.60	-21	4,454	-0.47%
2023/11/03	20	81.90	0	0.00	82.30	20	4,269	0.47%
2023/11/02	0	0.00	30	82.57	82.50	-30	4,213	-0.71%
2023/10/31	30	80.97	0	0.00	80.60	30	4,025	0.75%
2023/10/30	0	0.00	30	82.83	81.60	-30	3,916	-0.77%
2023/10/26	12	80.29	0	0.00	78.80	12	3,783	0.32%
2023/10/25	0	0.00	10	81.40	81.10	-10	3,776	-0.26%
2023/10/24	10	79.40	0	0.00	79.20	10	3,782	0.26%
2023/10/20	10	80.20	0	0.00	80.70	10	3,753	0.27%
2023/10/19	10	81.20	11	82.14	82.00	-1	3,700	-0.03%
2023/10/18	10	79.50	0	0.00	79.70	10	3,577	0.28%
2023/10/17	1	81.20	11.3	81.29	79.50	-10.3	3,552	-0.29%
2023/10/16	0	0.00	1	79.50	77.00	-1	3,472	-0.03%
2023/10/13	1	78.60	0	0.00	78.60	1	3,450	0.03%
2023/10/05	0	0.00	2	81.00	80.90	-2	3,374	-0.06%
2023/10/04	10	78.80	0	0.00	79.20	10	3,337	0.30%
2023/10/03	0	0.00	14	80.57	80.50	-14	3,340	-0.42%
2023/09/28	15	77.67	0	0.00	75.60	15	3,210	0.47%
2023/09/27	0	0.00	1	79.90	77.80	-1	3,180	-0.03%
2023/09/26	1	78.30	0	0.00	77.40	1	3,067	0.03%
2023/09/22	1	77.60	0	0.00	78.70	1	3,059	0.03%
2023/09/20	1	80.90	0	0.00	79.10	1	2,972	0.03%
2023/09/19	0	0.00	2	81.30	81.40	-2	2,883	-0.07%
2023/09/18	2	80.30	12	82.68	82.30	-10	2,756	-0.36%
2023/09/11	0	0.00	1	75.70	79.00	-1	2,131	-0.05%
2023/09/08	1	74.00	0	0.00	73.60	1	1,974	0.05%
2023/09/07	0	0.00	1	75.50	74.60	-1	2,002	-0.05%
2023/09/05	0	0.00	5	75.98	75.00	-5	1,975	-0.25%
2023/08/17	2	69.60	0	0.00	71.10	2	2,020	0.10%
2023/08/15	0	0.00	2	70.20	69.30	-2	2,055	-0.10%
2023/08/14	3	66.47	0	0.00	65.70	3	2,073	0.14%
2023/08/02	2	73.00	0	0.00	72.10	2	2,278	0.09%
2023/07/27	0	0.00	1	73.80	72.50	-1	2,419	-0.04%
2023/07/20	0	0.00	1	73.60	72.90	-1	2,510	-0.04%
2023/07/14	0.1	71.40	0	0.00	71.00	0.1	2,667	0.00%
2023/07/10	4	72.68	2	73.90	72.00	2	3,122	0.06%
2023/07/07	2	75.85	0	0.00	75.40	2	3,481	0.06%
2023/07/06	0.1	78.00	0	0.00	77.50	0.1	3,683	0.00%
2023/07/05	1	77.50	1	78.60	77.50	0	3,792	0.00%
2023/06/30	0	0.00	4.5	78.32	78.40	-4.5	4,018	-0.11%
2023/06/28	0	0.00	8	78.73	78.20	-8	4,063	-0.20%
2023/06/27	1	77.70	0	0.00	77.70	1	4,110	0.02%
2023/06/26	1	78.90	12	79.60	78.80	-11	4,126	-0.27%
2023/06/20	2	80.15	0	0.00	79.80	2	4,207	0.05%
2023/06/16	1	81.40	9	82.30	82.30	-8	4,546	-0.18%
2023/06/14	10	83.20	0	0.00	83.00	10	4,689	0.21%
2023/06/12	0	0.00	11	84.20	85.50	-11	4,682	-0.23%
2023/06/08	22	82.91	0	0.00	82.30	22	4,711	0.47%
2023/06/07	0	0.00	10	84.50	84.50	-10	4,753	-0.21%
2023/06/06	2	82.60	0	0.00	82.10	2	4,774	0.04%
2023/06/02	0	0.00	10	83.60	83.50	-10	4,785	-0.21%
2023/06/01	0	0.00	10	83.70	83.20	-10	4,809	-0.21%
2023/05/31	10	85.60	2	85.10	85.00	8	4,830	0.17%
2023/05/30	20	83.10	0	0.00	84.00	20	4,864	0.41%
2023/05/29	0	0.00	25	83.52	83.70	-25	4,962	-0.50%
2023/05/26	10	81.95	0	0.00	81.70	10	5,002	0.20%
2023/05/24	10	83.00	2	82.70	83.20	8	5,067	0.16%
2023/05/23	0	0.00	2	82.20	82.40	-2	5,182	-0.04%
2023/05/22	0	0.00	2	81.20	81.00	-2	5,231	-0.04%
2023/05/17	0	0.00	2	78.35	78.70	-2	5,465	-0.04%
2023/05/16	0	0.00	25	78.24	77.10	-25	5,439	-0.46%
2023/05/15	0	0.00	3	73.77	74.30	-3	5,379	-0.06%
2023/05/10	1	75.70	0	0.00	75.70	1	5,416	0.02%
2023/05/09	3	74.23	0	0.00	73.80	3	5,407	0.06%
2023/05/08	13	76.44	0	0.00	76.00	13	5,381	0.24%
2023/05/04	4	78.00	0	0.00	78.00	4	5,318	0.08%
2023/05/03	10	78.60	0	0.00	78.50	10	5,364	0.19%
2023/05/02	3	79.70	7	79.54	79.80	-4	5,400	-0.07%
2023/04/25	1	79.70	0	0.00	79.00	1	5,334	0.02%
2023/04/21	2	81.70	0	0.00	81.50	2	5,285	0.04%
2023/04/20	2	83.75	10	84.80	83.20	-8	5,273	-0.15%
2023/04/19	12	86.15	0	0.00	85.10	12	5,294	0.23%
2023/04/18	11	87.60	6	87.50	87.80	5	5,295	0.09%
2023/04/17	1	89.10	1	89.40	89.30	0	5,247	0.00%
2023/04/14	0	0.00	3	90.33	89.40	-3	5,271	-0.06%
2023/04/13	5	88.60	1	89.10	87.80	4	5,269	0.08%
2023/04/12	4	91.05	26	91.24	91.40	-22	5,117	-0.43%
2023/04/11	0	0.00	68.6	85.74	86.90	-68.6	4,723	-1.45%
2023/04/10	17	81.49	23	83.11	81.70	-6	4,506	-0.13%
2023/04/07	5	82.80	11	83.87	83.00	-6	4,459	-0.13%
2023/03/27	10	79.10	0	0.00	78.50	10	4,226	0.24%
2023/03/23	9	77.50	0	0.00	77.50	9	4,255	0.21%
2023/03/22	29	79.10	12	79.13	78.80	17	4,202	0.40%
2023/03/21	3	79.43	10.5	83.36	80.90	-7.5	4,105	-0.18%
2023/03/20	4	77.70	6	79.00	81.00	-2	3,858	-0.05%
2023/03/10	1	73.80	0	0.00	74.20	1	3,704	0.03%
2023/03/08	2	75.60	0	0.00	76.10	2	3,713	0.05%
2023/03/07	2	76.00	0	0.00	76.10	2	3,711	0.05%
2023/03/06	20	75.90	0	0.00	75.80	20	3,708	0.54%
2023/03/02	1	74.70	0	0.00	74.70	1	3,712	0.03%
2023/03/01	0	0.00	1	77.00	76.90	-1	3,645	-0.03%
2023/02/17	0	0.00	1	73.40	74.00	-1	4,151	-0.02%
2023/02/16	1	72.70	0	0.00	72.60	1	4,027	0.02%
2023/02/01	0	0.00	2	68.60	68.40	-2	5,177	-0.04%
2023/01/17	2	62.85	1	62.70	62.60	1	5,189	0.02%
2023/01/06	1	62.90	1	63.20	63.70	0	6,035	0.00%
2023/01/03	1	62.50	2	62.55	62.60	-1	5,910	-0.02%
2022/12/27	3	60.93	1	61.10	59.80	2	5,866	0.03%
2022/12/22	1	57.40	0	0.00	58.10	1	5,827	0.02%
2022/12/16	15	61.00	0	0.00	60.50	15	5,835	0.26%
2022/12/15	2	62.70	0	0.00	62.60	2	5,786	0.03%
2022/12/12	1	62.80	1	62.50	62.60	0	5,742	0.00%
2022/12/08	1	64.20	0	0.00	64.00	1	5,719	0.02%
2022/12/07	0	0.00	1	64.40	64.30	-1	5,716	-0.02%
2022/12/06	1	67.00	0	0.00	66.10	1	5,696	0.02%
2022/12/05	1	69.20	1	69.30	68.20	0	5,685	0.00%
2022/12/02	0	0.00	1	68.50	68.00	-1	5,654	-0.02%
2022/12/01	1	68.00	0.6	66.92	68.00	0.4	5,641	0.01%
2022/11/25	1	65.30	0	0.00	65.20	1	5,617	0.02%
2022/11/22	1	64.80	0	0.00	63.60	1	5,568	0.02%
2022/11/21	1	65.50	0	0.00	65.50	1	5,547	0.02%
2022/11/17	1	68.30	9	68.84	68.30	-8	5,558	-0.14%
2022/11/16	8	67.45	2	67.50	69.00	6	5,487	0.11%
2022/11/15	12	63.81	15	64.19	67.40	-3	5,320	-0.06%
2022/11/10	2	77.20	5	75.28	75.00	-3	4,862	-0.06%
2022/11/08	0	0.00	2	74.75	76.50	-2	4,351	-0.05%
2022/11/07	3	69.40	4	69.63	69.60	-1	4,334	-0.02%
2022/11/04	1	65.70	10	65.70	66.60	-9	4,277	-0.21%
2022/11/01	1	68.10	0	0.00	68.00	1	4,366	0.02%
2022/10/31	1	69.20	1	69.70	68.50	0	4,354	0.00%
2022/10/27	1	72.10	1	71.80	72.90	0	4,307	0.00%
2022/10/26	2	69.05	2	69.60	70.00	0	4,326	0.00%
2022/10/25	0	0.00	1	69.90	68.60	-1	4,422	-0.02%
2022/10/21	5	71.96	1	70.30	69.90	4	4,596	0.09%
2022/10/20	1	73.60	1	74.20	74.00	0	4,546	0.00%
2022/10/19	0	0.00	1	74.00	74.90	-1	4,500	-0.02%
2022/10/18	1	73.60	9	74.04	74.00	-8	4,386	-0.18%
2022/10/17	2	67.35	2	69.85	70.80	0	4,107	0.00%
2022/10/07	3	68.00	6	68.75	67.90	-3	4,017	-0.07%
2022/10/04	1	64.00	0	0.00	64.80	1	4,013	0.02%
2022/10/03	3	60.40	0	0.00	61.70	3	4,018	0.07%
2022/09/30	0	0.00	2	58.20	61.00	-2	4,083	-0.05%
2022/09/29	5	60.50	5	60.60	59.40	0	4,167	0.00%
2022/09/28	0	0.00	2	62.30	59.70	-2	4,243	-0.05%
2022/09/26	10	62.20	1	60.80	60.80	9	4,336	0.21%
2022/09/23	1	66.20	0	0.00	66.20	1	4,392	0.02%
2022/09/22	0	0.00	1	67.40	67.30	-1	4,441	-0.02%
2022/09/21	1	68.50	1	68.30	68.20	0	4,466	0.00%
2022/09/20	0	0.00	1	68.90	68.70	-1	4,489	-0.02%
2022/09/13	2	72.00	2	71.50	71.10	0	4,779	0.00%
2022/09/12	1	70.70	0	0.00	70.70	1	4,887	0.02%
2022/09/08	0	0.00	1	69.80	69.90	-1	4,964	-0.02%
2022/09/06	2	71.70	0	0.00	69.50	2	4,993	0.04%
2022/09/05	1	73.60	0	0.00	71.90	1	4,984	0.02%
2022/08/29	5	74.90	0	0.00	74.30	5	4,984	0.10%
2022/08/24	4	78.30	4	78.00	78.00	0	5,252	0.00%
2022/08/18	2	74.20	3	76.97	77.80	-1	5,075	-0.02%
2022/08/16	2	76.40	2	76.40	76.00	0	4,912	0.00%
2022/08/15	3	78.00	3	78.17	78.50	0	4,862	0.00%
2022/08/12	6	74.57	8	74.70	75.20	-2	4,746	-0.04%
2022/08/10	0	0.00	7	68.51	70.60	-7	4,606	-0.15%
2022/08/08	0	0.00	1	69.30	69.50	-1	4,547	-0.02%
2022/08/05	0	0.00	1	67.60	67.30	-1	4,483	-0.02%
2022/08/04	1	66.00	1	65.50	66.70	0	4,484	0.00%
2022/08/03	0	0.00	5	67.44	67.70	-5	4,456	-0.11%
2022/08/02	1	67.20	1	68.20	66.60	0	4,450	0.00%
2022/08/01	2	69.75	0	0.00	69.90	2	4,395	0.05%
2022/07/29	2	74.70	10	75.24	74.10	-8	4,285	-0.19%
2022/07/28	3	79.27	2	78.35	76.60	1	4,233	0.02%
2022/07/27	1	95.30	10	96.44	96.70	-9	4,070	-0.22%
2022/07/25	10	99.80	0	0.00	99.00	10	4,036	0.25%
2022/07/22	0	104.00	0	0.00	101.50	0	4,072	0.00%
2022/07/21	1	102.50	0	0.00	102.50	1	4,139	0.02%
2022/07/19	0	97.50	2	97.90	98.60	-2	4,288	-0.05%
2022/07/18	5	95.44	0	0.00	95.60	5	4,245	0.12%
2022/07/14	2	89.90	3	90.00	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	2	89.70	89.30	-2	4,230	-0.05%
2022/07/12	1	86.80	6	87.90	86.60	-5	4,242	-0.12%
2022/07/08	0	0.00	1	90.90	90.60	-1	4,246	-0.02%
2022/07/07	3	87.80	1	87.00	87.80	2	4,192	0.05%
2022/07/06	2	86.40	8	86.68	86.20	-6	4,143	-0.14%
2022/07/05	1	85.50	1	86.80	86.50	0	4,142	0.00%
2022/07/04	2	84.70	2	85.40	83.70	0	4,137	0.00%
2022/07/01	2	84.40	2	85.00	81.90	0	4,170	0.00%
2022/06/27	0	0.00	1	96.60	97.10	-1	3,975	-0.03%
2022/06/23	1	91.80	1	93.20	91.70	0	3,908	0.00%
2022/06/22	3	93.03	2	91.90	91.70	1	3,866	0.03%
2022/06/20	2	97.15	5	97.80	93.60	-3	3,775	-0.08%
2022/06/17	2	103.75	0	0.00	102.00	2	3,668	0.05%
2022/06/16	0	0.00	1	108.50	107.00	-1	3,615	-0.03%
2022/06/15	1	114.00	2	114.00	112.50	-1	3,608	-0.03%
2022/06/14	3	113.83	1	115.50	116.00	2	3,636	0.05%
2022/06/13	11	114.95	0	0.00	115.00	11	3,650	0.30%
2022/06/10	0	0.00	5.1	116.03	118.00	-5.1	3,665	-0.14%
2022/06/08	1	122.00	1	118.50	118.50	0	3,680	0.00%
2022/06/07	0	0.00	3	120.00	120.00	-3	3,688	-0.08%
2022/06/06	2	119.50	1	118.50	119.00	1	3,691	0.03%
2022/06/02	1	119.00	1	119.00	119.00	0	3,742	0.00%
2022/06/01	4	120.00	5	121.70	121.00	-1	3,709	-0.03%
2022/05/31	1	115.00	3	114.83	115.00	-2	3,485	-0.06%
2022/05/26	1	110.50	1	109.50	109.50	0	3,583	0.00%
2022/05/25	1	110.00	2	109.50	110.00	-1	3,758	-0.03%
2022/05/24	1	113.50	1	109.50	109.50	0	4,117	0.00%
2022/05/18	1	116.50	11	118.05	118.50	-10	4,147	-0.24%
2022/05/17	1	113.50	1	115.00	115.00	0	4,103	0.00%
2022/05/13	1	116.50	5	116.00	115.00	-4	4,163	-0.10%
2022/05/11	1	116.00	1	114.50	114.50	0	4,171	0.00%
2022/05/10	0	0.00	21.8	111.04	117.50	-21.8	4,182	-0.52%
2022/05/09	3	114.67	0	0.00	113.00	3	4,171	0.07%
2022/05/06	3	116.67	0	0.00	117.00	3	4,173	0.07%
2022/05/05	2	119.75	29	120.29	119.50	-27	4,177	-0.65%
2022/05/04	3	118.50	3	119.33	119.00	0	4,159	0.00%
2022/05/03	0	0.00	2	116.00	117.00	-2	4,139	-0.05%
2022/04/29	1	117.50	13	117.65	116.00	-12	4,183	-0.29%
2022/04/28	2	115.00	25	115.44	115.50	-23	4,171	-0.55%
2022/04/27	6	114.00	7	114.57	116.00	-1	4,117	-0.02%
2022/04/26	7	121.29	2	120.75	119.00	5	4,020	0.12%
2022/04/25	0	0.00	1	117.00	118.50	-1	3,885	-0.03%
2022/04/21	10	124.50	10	126.50	125.50	0	3,937	0.00%
2022/04/20	0	0.00	2.2	121.78	122.50	-2.2	3,919	-0.05%
2022/04/19	1	124.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	1	119.50	1.1	123.41	122.50	-0.1	4,064	0.00%
2022/04/15	1	123.50	19	124.21	122.50	-18	4,097	-0.44%
2022/04/14	1	129.00	0	0.00	129.00	1	4,152	0.02%
2022/04/13	0	0.00	3	127.33	128.50	-3	4,267	-0.07%
2022/04/12	1	126.50	0	0.00	128.00	1	4,364	0.02%
2022/04/11	1	126.50	3	129.50	126.00	-2	4,512	-0.04%
2022/04/08	1	132.50	7	131.43	131.00	-6	4,545	-0.13%
2022/04/07	6	136.83	16	134.38	131.00	-10	4,502	-0.22%
2022/04/01	1	144.50	0	0.00	145.00	1	4,538	0.02%
2022/03/31	1	147.50	0	0.00	146.00	1	4,634	0.02%
2022/03/30	4	148.75	0	0.00	148.00	4	4,706	0.08%
2022/03/29	1	146.50	0	0.00	148.00	1	4,718	0.02%
2022/03/28	2	147.00	2.1	147.26	147.00	-0.1	4,760	0.00%
2022/03/25	1	150.00	2	151.00	149.50	-1	4,806	-0.02%
2022/03/24	2	150.50	25.1	151.36	152.00	-23.1	4,901	-0.47%
2022/03/23	8	151.63	0	0.00	151.50	8	4,982	0.16%
2022/03/22	1	148.50	0.5	148.00	148.00	0.5	5,150	0.01%
2022/03/21	2	150.50	1	150.00	150.00	1	5,207	0.02%
2022/03/18	3	148.67	1	149.00	149.00	2	5,238	0.04%
2022/03/17	2	148.25	2	149.00	148.00	0	5,245	0.00%
2022/03/14	1	145.50	3	147.00	148.00	-2	5,398	-0.04%
2022/03/11	0	0.00	4	145.13	145.00	-4	5,615	-0.07%
2022/03/10	0	0.00	7	149.14	148.00	-7	5,715	-0.12%
2022/03/08	3	144.83	11	143.50	142.50	-8	5,897	-0.14%
2022/03/07	1	147.50	0	0.00	147.00	1	5,927	0.02%
2022/03/02	2	155.50	2	156.50	156.50	0	6,211	0.00%
2022/03/01	2	152.75	0	0.00	153.50	2	6,202	0.03%
2022/02/25	0	0.00	1	158.50	152.00	-1	6,280	-0.02%
2022/02/24	7	155.64	3	156.50	156.00	4	6,265	0.06%
2022/02/23	0	0.00	5	151.70	154.50	-5	6,083	-0.08%
2022/02/22	5	146.00	3	145.83	146.00	2	6,358	0.03%
2022/02/21	1	149.00	1	149.00	149.50	0	7,504	0.00%
2022/02/18	1	148.00	1	150.00	150.00	0	8,235	0.00%
2022/02/17	1	148.50	2	149.25	149.50	-1	8,303	-0.01%
2022/02/15	2	147.00	1	149.00	146.00	1	8,455	0.01%
2022/02/14	3	149.33	3	150.17	149.50	0	8,475	0.00%
2022/02/10	1	155.00	2	156.50	153.50	-1	8,699	-0.01%
2022/02/09	1	155.50	1	156.00	156.50	0	8,765	0.00%
2022/02/08	1	147.50	2	150.00	153.00	-1	8,868	-0.01%
2022/02/07	1	143.50	0	0.00	146.50	1	8,910	0.01%
2022/01/25	2	147.25	3	148.17	145.00	-1	9,153	-0.01%
2022/01/24	8	147.00	5	149.30	149.50	3	9,426	0.03%
2022/01/21	0	0.00	3	150.17	149.50	-3	9,663	-0.03%
2022/01/18	0	0.00	1	160.00	155.50	-1	10,457	-0.01%
2022/01/17	0	0.00	11	155.36	157.50	-11	10,516	-0.10%
2022/01/14	4	149.38	3	151.33	152.00	1	10,633	0.01%
2022/01/12	8	155.75	2	155.50	156.00	6	11,081	0.05%
2022/01/11	6	158.83	1	159.00	159.00	5	11,147	0.04%
2022/01/10	3	163.50	3	161.67	163.50	0	11,206	0.00%
2022/01/07	4	162.00	3	158.83	159.00	1	11,373	0.01%
2022/01/06	4	163.75	0	0.00	163.00	4	11,458	0.03%
2022/01/05	9	168.72	1	167.50	167.50	8	11,517	0.07%
2022/01/04	3	175.00	5.1	176.46	172.50	-2.1	11,520	-0.02%
2022/01/03	1	173.00	6.1	175.02	176.50	-5.1	11,503	-0.04%
2021/12/30	2	171.25	1	171.50	171.50	1	11,577	0.01%
2021/12/29	5	171.40	0	0.00	171.00	5	11,897	0.04%
2021/12/28	7	174.21	1.3	171.46	171.00	5.7	12,314	0.05%
2021/12/27	2	166.25	1	172.00	173.00	1	12,392	0.01%
2021/12/24	3.1	168.97	1	171.50	167.50	2.1	12,543	0.02%
2021/12/22	1	172.50	0	0.00	171.00	1	12,757	0.01%
2021/12/20	6	171.92	4	174.50	170.50	2	12,865	0.02%
2021/12/17	5	171.00	1	173.50	170.00	4	12,878	0.03%
2021/12/16	12.1	172.13	9	172.78	173.00	3.1	12,975	0.02%
2021/12/15	4	166.50	8	165.62	167.50	-4	12,895	-0.03%
2021/12/14	3	160.83	2	163.50	160.50	1	12,907	0.01%
2021/12/10	8	166.13	115	164.77	165.50	-107	13,087	-0.82%	大賣/鉅額交易
2021/12/09	5	169.00	5	171.00	169.00	0	13,075	0.00%
2021/12/08	0.3	175.50	1	175.50	173.00	-0.7	13,121	-0.01%
2021/12/07	8	173.31	6	176.17	173.00	2	13,391	0.01%
2021/12/06	5	173.00	0	0.00	172.50	5	13,493	0.04%
2021/12/03	1	171.00	0	0.00	170.50	1	13,607	0.01%
2021/12/02	2	167.75	6	171.42	166.50	-4	13,776	-0.03%
2021/12/01	8	169.38	6	169.42	169.50	2	14,020	0.01%
2021/11/30	11	166.18	15	166.00	166.00	-4	14,345	-0.03%
2021/11/29	13	155.96	16	161.09	163.50	-3	14,557	-0.02%
2021/11/26	4	165.25	1	169.50	162.50	3	14,708	0.02%
2021/11/23	0	0.00	1	169.00	169.00	-1	15,233	-0.01%
2021/11/22	11	174.45	7	176.43	176.50	4	15,337	0.03%
2021/11/19	26	175.33	11	177.64	172.50	15	15,709	0.10%
2021/11/18	53	178.36	56	178.29	173.50	-3	15,879	-0.02%
2021/11/17	12	165.00	45	166.70	171.50	-33	15,099	-0.22%
2021/11/15	4	156.75	6	160.00	156.50	-2	15,536	-0.01%
2021/11/12	5	154.40	2	157.00	155.00	3	16,770	0.02%
2021/11/11	1	154.50	5	156.50	154.50	-4	16,996	-0.02%
2021/11/10	3	154.00	0	0.00	152.50	3	17,198	0.02%
2021/11/09	17	156.85	30.4	156.95	155.50	-13.4	17,489	-0.08%
2021/11/08	17	150.85	8	151.19	152.00	9	17,513	0.05%
2021/11/05	6.2	147.63	17	150.15	148.50	-10.8	17,807	-0.06%
2021/11/04	12	145.42	9	145.50	144.50	3	18,007	0.02%
2021/11/03	1	146.50	3	146.83	148.50	-2	18,247	-0.01%
2021/11/02	14.1	146.28	3	150.33	144.00	11.1	18,473	0.06%
2021/11/01	23	152.83	11	153.50	150.00	12	18,641	0.06%
2021/10/29	25.1	161.53	2	161.50	160.00	23.1	18,846	0.12%
2021/10/28	7	165.07	40.2	164.18	164.00	-33.2	19,154	-0.17%
2021/10/27	23.2	156.87	13	156.23	158.50	10.2	19,858	0.05%
2021/10/26	13	153.04	12	155.08	152.50	1	20,775	0.00%
2021/10/25	0	0.00	9	148.33	149.00	-9	21,535	-0.04%
2021/10/22	55	148.34	19.4	149.07	148.00	35.6	22,191	0.16%
2021/10/21	13	153.35	21	154.07	151.00	-8	22,793	-0.04%
2021/10/20	11	145.05	10	145.25	147.00	1	23,424	0.00%
2021/10/19	4	144.00	10	146.30	145.50	-6	24,926	-0.02%
2021/10/18	2	139.75	2	142.75	143.00	0	25,500	0.00%
2021/10/15	62	141.56	18	141.89	141.00	44	25,649	0.17%
2021/10/13	16	135.56	21	135.88	134.00	-5	25,541	-0.02%
2021/10/12	13	140.12	11	142.86	139.00	2	25,547	0.01%
2021/10/08	32	145.17	22	145.50	145.00	10	25,639	0.04%
2021/10/07	5	144.50	12.6	146.65	147.00	-7.6	25,668	-0.03%
2021/10/06	22	146.41	76	144.47	140.00	-54	25,703	-0.21%
2021/10/05	67	143.00	16	145.16	150.50	51	25,490	0.20%
2021/10/04	2	141.50	2.1	145.60	139.50	-0.1	25,173	0.00%
2021/10/01	7	149.79	6	151.42	148.50	1	25,123	0.00%
2021/09/30	7	155.21	7	154.29	155.00	0	25,106	0.00%
2021/09/29	3	156.17	2	156.75	153.50	1	25,212	0.00%
2021/09/28	8	164.88	0	0.00	162.00	8	25,688	0.03%
2021/09/27	31	168.16	7	166.79	168.00	24	25,883	0.09%
2021/09/24	4	163.13	3	165.50	164.00	1	26,181	0.00%
2021/09/23	11	161.05	11	159.64	161.00	0	26,339	0.00%
2021/09/22	5	161.10	3	160.67	160.50	2	26,604	0.01%
2021/09/17	0	0.00	3	168.33	169.50	-3	26,950	-0.01%
2021/09/16	1	166.50	9	166.00	165.50	-8	27,110	-0.03%
2021/09/15	13.1	167.19	3	167.17	165.00	10.1	27,266	0.04%
2021/09/14	1	175.50	5	177.00	176.50	-4	27,647	-0.01%
2021/09/13	4.1	178.51	58	181.29	175.00	-53.9	28,072	-0.19%
2021/09/10	70	186.29	12	187.46	179.00	58	28,528	0.20%
2021/09/09	14	179.18	21	177.62	179.50	-7	28,530	-0.02%
2021/09/08	9	172.94	7	169.64	169.00	2	28,671	0.01%
2021/09/07	13	175.85	11	177.32	176.50	2	29,141	0.01%
2021/09/06	26	173.63	24	175.58	174.50	2	29,420	0.01%
2021/09/03	19	182.74	70.5	180.30	180.50	-51.5	29,785	-0.17%
2021/09/02	20	189.90	13	191.19	186.00	7	30,498	0.02%
2021/09/01	10	193.50	14	194.86	195.50	-4	31,476	-0.01%
2021/08/31	14	192.57	17	193.97	191.50	-3	32,096	-0.01%
2021/08/27	10	189.75	13	191.15	190.50	-3	33,242	-0.01%
2021/08/26	24	190.38	10	191.60	190.50	14	34,115	0.04%
2021/08/25	33	191.52	33	192.03	193.50	0	35,424	0.00%
2021/08/24	57	192.81	11	196.64	190.00	46	35,921	0.13%
2021/08/23	14	201.07	50	199.88	202.00	-36	36,217	-0.10%
2021/08/20	23	191.76	30	194.35	190.50	-7	36,492	-0.02%
2021/08/19	34	196.49	21	200.36	189.50	13	36,702	0.04%
2021/08/18	66	199.09	50	201.02	208.00	16	36,877	0.04%
2021/08/17	16	213.69	55	211.78	207.50	-39	37,064	-0.11%
2021/08/16	15	220.70	25	224.80	221.00	-10	37,988	-0.03%
2021/08/13	22	232.89	16	236.50	224.00	6	38,240	0.02%
2021/08/12	54	237.08	40	239.65	236.50	14	38,758	0.04%
2021/08/11	19	246.11	29	243.95	237.00	-10	39,687	-0.03%
2021/08/10	21	252.67	19.1	255.43	248.50	1.9	39,841	0.00%
2021/08/09	11	256.77	7	253.93	252.00	4	40,193	0.01%
2021/08/06	10	263.70	16	267.00	269.50	-6	41,121	-0.01%
2021/08/05	19	266.71	15	265.83	265.50	4	41,868	0.01%
2021/08/04	65	275.25	8	276.31	274.00	57	42,818	0.13%
2021/08/03	13	286.15	9	285.61	282.50	4	42,779	0.01%
2021/08/02	58	288.08	23	290.61	280.00	35	42,832	0.08%
2021/07/30	27	284.13	40.2	285.36	276.50	-13.2	42,231	-0.03%
2021/07/29	25.2	266.48	44	267.84	275.00	-18.8	41,722	-0.05%
2021/07/28	43	279.28	1	265.50	261.00	42	41,284	0.10%
2021/07/27	18	280.44	18.6	280.70	290.00	-0.6	41,322	0.00%
2021/07/26	43	280.22	82	281.65	276.00	-39	40,993	-0.10%
2021/07/23	89	259.19	83.1	260.21	270.50	5.9	40,197	0.01%
2021/07/22	20	232.00	90	244.08	246.00	-70	39,107	-0.18%
2021/07/21	9	216.39	17.1	221.14	224.00	-8.1	38,837	-0.02%
2021/07/20	7	219.71	1	215.00	214.00	6	39,098	0.02%
2021/07/19	4	225.38	8	228.19	226.00	-4	39,414	-0.01%
2021/07/16	8	222.31	7.2	225.97	225.50	0.8	39,721	0.00%
2021/07/15	1	215.01	9	222.22	224.50	-8	40,297	-0.02%
2021/07/14	6	210.50	15	212.47	215.50	-9	41,013	-0.02%
2021/07/13	45.2	222.79	223	214.28	210.00	-177.8	41,311	-0.43%	大賣/鉅額交易
2021/07/12	35	222.51	46	222.76	221.00	-11	42,235	-0.03%
2021/07/09	3.1	221.56	1	222.00	220.50	2.1	43,038	0.00%
2021/07/08	12	225.75	11	228.86	225.00	1	43,962	0.00%
2021/07/07	51	229.76	43	224.27	224.00	8	44,613	0.02%
2021/07/06	69	234.78	40	230.50	231.00	29	45,041	0.06%
2021/07/05	3	239.33	11	237.77	238.50	-8	45,758	-0.02%
2021/07/02	5	226.30	13	228.96	228.00	-8	45,754	-0.02%
2021/07/01	59	226.35	70	225.31	222.00	-11	45,948	-0.02%
2021/06/30	38	225.37	14	226.00	226.00	24	46,289	0.05%
2021/06/29	58	233.63	60	226.75	219.00	-2	46,999	0.00%
2021/06/28	15	225.63	23	228.59	233.00	-8	46,737	-0.02%
2021/06/25	10	219.90	20	221.53	220.00	-10	46,470	-0.02%
2021/06/24	11	216.68	22	217.98	217.00	-11	46,369	-0.02%
2021/06/23	65	221.64	33	219.80	217.50	32	46,246	0.07%
2021/06/22	10	212.80	23	214.74	212.50	-13	45,753	-0.03%
2021/06/21	43	213.20	93	213.42	208.00	-50	45,360	-0.11%
2021/06/18	12	223.21	11	224.23	222.50	1	44,912	0.00%
2021/06/17	150	223.59	14.2	224.44	228.50	135.8	44,681	0.30%	大買/鉅額交易
2021/06/16	21.2	231.77	156	238.45	223.00	-134.8	44,410	-0.30%	大賣/鉅額交易
2021/06/15	16	243.59	9.4	244.18	242.50	6.6	43,982	0.02%
2021/06/11	19	241.47	16	245.94	241.00	3	44,896	0.01%
2021/06/10	35.2	245.61	14	246.54	240.00	21.2	44,973	0.05%
2021/06/09	50	236.11	59	240.87	248.00	-9	44,862	-0.02%
2021/06/08	189.1	240.55	54.8	240.41	230.50	134.3	44,752	0.30%	大買/鉅額交易
2021/06/07	57	230.20	25	233.08	238.00	32	44,289	0.07%
2021/06/04	19	228.82	15	229.43	226.50	4	43,743	0.01%
2021/06/03	11	225.14	112	228.15	230.00	-101	43,243	-0.23%	大賣/鉅額交易
2021/06/02	101.3	229.86	207	221.30	216.00	-105.8	42,269	-0.25%	大買/大賣/鉅額交易
2021/06/01	43	229.24	72.1	230.44	232.50	-29.1	40,906	-0.07%
2021/05/31	63	207.75	64.4	208.72	211.50	-1.4	39,973	0.00%
2021/05/28	73.1	202.93	59.3	203.08	199.50	13.8	39,364	0.04%
2021/05/27	74	196.76	59.4	197.45	200.00	14.6	39,070	0.04%
2021/05/26	39.2	196.19	13	197.73	192.50	26.2	38,520	0.07%
2021/05/25	26.1	201.73	23	201.02	199.50	3.1	37,898	0.01%
2021/05/24	14	184.21	24	187.23	190.00	-10	36,643	-0.03%
2021/05/21	19	173.58	19.7	171.46	176.00	-0.7	35,838	0.00%
2021/05/20	48	174.11	23	174.00	169.00	25	35,635	0.07%
2021/05/19	58	173.58	31	177.15	179.00	27	35,152	0.08%
2021/05/18	7	157.86	32	158.05	163.00	-25	34,334	-0.07%
2021/05/17	29.5	151.97	66	153.08	148.50	-36.5	34,113	-0.11%
2021/05/14	44	173.61	21	179.19	164.50	23	33,842	0.07%
2021/05/13	34	167.37	46.8	168.24	171.00	-12.8	32,760	-0.04%
2021/05/12	93	156.83	68.2	159.69	161.00	24.8	31,940	0.08%
2021/05/11	39	163.85	51	166.00	162.50	-12	30,804	-0.04%
2021/05/10	37.1	184.49	26	191.98	180.50	11.1	30,623	0.04%
2021/05/07	18	178.42	16	179.72	183.00	2	30,225	0.01%
2021/05/06	24.1	175.54	12	173.83	171.00	12.1	29,853	0.04%
2021/05/05	19	187.47	26	184.06	172.50	-7	29,380	-0.02%
2021/05/04	40	178.79	28	181.38	191.50	12	29,111	0.04%
2021/05/03	20.1	188.99	11	183.14	179.50	9.1	28,545	0.03%
2021/04/29	4	200.63	3	199.50	199.00	1	28,395	0.00%
2021/04/28	17	203.00	8	205.63	201.00	9	28,586	0.03%
2021/04/27	24.2	201.45	9	200.72	195.50	15.2	28,353	0.05%
2021/04/26	2.3	195.22	4	198.63	196.50	-1.7	28,220	-0.01%
2021/04/23	5	189.40	39	187.62	193.50	-34	28,108	-0.12%
2021/04/22	35	182.67	21	184.38	176.00	14	28,446	0.05%
2021/04/21	63	176.16	66	173.18	179.00	-3	28,387	-0.01%
2021/04/20	34.1	200.21	6.1	201.24	182.00	28	27,900	0.10%
2021/04/19	32.2	202.07	3	207.33	198.50	29.2	27,235	0.11%
2021/04/16	34.1	227.42	36	233.72	220.50	-1.9	27,122	-0.01%
2021/04/15	8	205.13	19	206.26	220.00	-11	26,314	-0.04%
2021/04/14	23.3	196.31	8	194.77	200.00	15.3	25,679	0.06%
2021/04/13	6.1	214.25	8	215.06	202.50	-1.9	24,924	-0.01%
2021/04/12	35	215.24	5	213.90	202.50	30	24,342	0.12%
2021/04/09	49.3	232.72	20	237.47	225.00	29.3	23,930	0.12%
2021/04/08	9	229.06	35.5	228.29	236.50	-26.5	23,464	-0.11%
2021/04/07	17	215.50	1	217.00	215.00	16	23,107	0.07%
2021/04/06	18	212.89	15	217.43	218.50	3	22,891	0.01%
2021/04/01	18	188.06	24	193.35	199.00	-6	22,675	-0.03%
2021/03/31	11	181.56	1	188.00	181.00	10	22,011	0.05%
2021/03/30	3	177.00	3	177.83	183.50	0	22,479	0.00%
2021/03/29	1	169.50	4	172.13	174.00	-3	22,643	-0.01%
2021/03/26	0	0.00	18	157.97	158.50	-18	23,226	-0.08%
2021/03/25	5	146.00	0	0.00	144.50	5	23,434	0.02%
2021/03/24	2	150.00	16.1	153.58	148.00	-14.1	23,608	-0.06%
2021/03/23	2	144.50	5.1	151.02	152.00	-3.1	23,801	-0.01%
2021/03/22	8	156.94	18	158.97	154.00	-10	24,108	-0.04%
2021/03/19	10	159.00	3	157.00	159.00	7	24,041	0.03%
2021/03/18	0	0.00	7	149.79	152.50	-7	23,912	-0.03%
2021/03/17	63	141.24	21	141.36	139.00	42	23,843	0.18%
2021/03/16	40	147.19	27	147.59	148.50	13	22,616	0.06%
2021/03/15	5	130.70	4	132.13	135.00	1	21,961	0.00%
2021/03/12	61.2	117.95	34	118.88	123.00	27.2	21,016	0.13%
2021/03/11	4	109.63	38.7	109.02	112.00	-34.7	19,953	-0.17%
2021/03/10	24	104.33	14	103.71	102.00	10	19,630	0.05%
2021/03/09	4	98.65	5.4	98.56	100.00	-1.4	19,296	-0.01%
2021/03/08	14	99.71	3	100.97	96.10	11	19,365	0.06%
2021/03/05	4	99.10	14	99.44	99.20	-10	19,397	-0.05%
2021/03/04	8	101.31	9	101.67	101.50	-1	19,409	-0.01%
2021/03/03	29	100.47	6	102.00	101.00	23	19,427	0.12%
2021/03/02	9	104.83	17.1	105.77	104.50	-8.1	19,354	-0.04%
2021/02/26	15	100.97	13	101.35	99.80	2	19,082	0.01%
2021/02/25	13	106.00	8	105.88	101.00	5	18,950	0.03%
2021/02/24	21	109.52	12.2	110.40	106.50	8.8	18,832	0.05%
2021/02/23	7	110.79	7	111.00	113.50	0	18,669	0.00%
2021/02/22	17	106.24	13	106.19	109.00	4	18,470	0.02%
2021/02/19	62	101.20	8.1	102.15	99.70	53.9	18,188	0.30%
2021/02/18	3	96.50	3	96.53	99.30	0	17,890	0.00%
2021/02/17	16	92.21	23	93.77	94.80	-7	17,744	-0.04%
2021/02/05	47	87.51	13	87.91	88.30	34	17,606	0.19%
2021/02/04	15	83.48	4	84.15	83.10	11	17,491	0.06%
2021/02/03	42	83.67	11	83.85	83.60	31	17,453	0.18%
2021/02/02	11	82.46	8	82.19	81.90	3	17,654	0.02%
2021/02/01	2.1	82.06	22	80.23	81.60	-19.9	17,735	-0.11%
2021/01/29	8	86.98	78	86.68	84.00	-70	17,492	-0.40%
2021/01/28	11	90.05	111	88.60	88.40	-100	17,286	-0.58%	大賣/
2021/01/27	18	91.95	15	92.35	90.80	3	17,175	0.02%
2021/01/26	14	93.90	9	94.27	90.80	5	17,215	0.03%
2021/01/25	17.2	96.51	4	97.25	95.60	13.2	16,996	0.08%
2021/01/22	23	100.09	9	98.67	101.00	14	17,006	0.08%
2021/01/21	114	98.36	43	97.98	97.90	71	16,945	0.42%	大買/
2021/01/20	6	103.27	1.2	108.10	98.60	4.8	16,813	0.03%
2021/01/19	15	108.23	28	108.82	109.50	-13	16,898	-0.08%
2021/01/18	27	107.96	14	109.46	108.50	13	16,782	0.08%
2021/01/15	29	107.64	21.1	109.20	110.50	7.9	16,420	0.05%
2021/01/14	6	101.73	14.2	103.93	106.00	-8.2	15,638	-0.05%
2021/01/13	4	96.75	6	96.52	96.60	-2	15,309	-0.01%
2021/01/12	29	94.16	8	95.43	93.50	21	15,066	0.14%
2021/01/11	18	97.65	17	97.14	98.00	1	14,830	0.01%
2021/01/08	18	92.37	8	92.76	92.90	10	14,485	0.07%
2021/01/07	7	88.61	21	89.24	91.90	-14	14,161	-0.10%
2021/01/06	17	89.91	7	90.47	86.10	10	13,867	0.07%
2021/01/05	20	88.69	39	87.96	87.90	-19	13,629	-0.14%
2021/01/04	8.2	91.98	11	92.14	90.70	-2.8	13,423	-0.02%
2020/12/31	41	95.38	28	96.98	93.50	13	13,225	0.10%
2020/12/30	14.1	95.50	12	96.38	95.10	2.1	12,730	0.02%
2020/12/29	36	97.26	6	97.50	95.50	30	12,492	0.24%
2020/12/28	5	97.26	34.2	98.69	99.00	-29.2	12,246	-0.24%
2020/12/25	11	89.72	13.1	90.42	91.50	-2.1	11,791	-0.02%
2020/12/24	23	85.49	18.6	85.70	87.50	4.4	11,465	0.04%
2020/12/23	9	80.19	11	80.72	85.00	-2	10,799	-0.02%
2020/12/22	44	82.08	12.1	83.58	77.50	31.9	10,442	0.31%
2020/12/21	3	76.87	23.7	79.47	80.80	-20.7	9,725	-0.21%
2020/12/18	5	72.72	9	72.72	73.50	-4	9,411	-0.04%
2020/12/17	0	0.00	10	70.97	72.20	-10	9,180	-0.11%
2020/12/16	10	69.22	9	71.42	68.40	1	8,966	0.01%
2020/12/15	18	68.10	1	69.30	67.70	17	8,530	0.20%
2020/12/14	0	0.00	2	68.90	68.50	-2	8,452	-0.02%
2020/12/11	8	67.99	4	68.00	68.70	4	8,405	0.05%
2020/12/10	10	68.27	1	68.20	67.50	9	8,237	0.11%
2020/12/09	0	0.00	8.7	70.03	69.90	-8.7	8,013	-0.11%
2020/12/08	0	0.00	1	66.40	66.50	-1	7,848	-0.01%
2020/12/07	4	62.65	4	63.40	65.10	0	7,784	0.00%
2020/12/04	4	65.53	12	64.13	64.80	-8	7,756	-0.10%
2020/12/03	17	67.26	2	68.00	67.40	15	7,653	0.20%
2020/12/02	7	67.31	124	67.95	66.50	-117	7,624	-1.53%	大賣/鉅額交易
2020/12/01	7	66.39	1	66.00	65.70	6	7,342	0.08%
2020/11/30	3	65.73	6	65.98	66.60	-3	7,166	-0.04%
2020/11/27	51	61.71	40	62.50	62.50	11	6,971	0.16%
2020/11/26	7	60.29	11	61.55	61.90	-4	6,865	-0.06%
2020/11/25	51	59.64	27	59.50	59.10	24	6,848	0.35%
2020/11/24	7	60.20	6	60.92	60.90	1	6,805	0.01%
2020/11/23	5	60.28	4	60.70	60.10	1	6,790	0.01%
2020/11/20	12	59.05	25	60.28	59.80	-13	6,750	-0.19%
2020/11/19	5	59.14	34	58.98	58.40	-29	6,661	-0.44%
2020/11/18	2	57.95	2	57.45	57.20	0	6,590	0.00%
2020/11/17	9	57.60	15	57.70	57.40	-6	6,694	-0.09%
2020/11/16	11	56.76	1	56.50	57.00	10	6,670	0.15%
2020/11/13	3	56.53	6	57.27	57.10	-3	6,614	-0.05%
2020/11/12	15	55.79	4	55.85	55.00	11	6,515	0.17%
2020/11/10	3.1	56.00	10	56.22	56.30	-6.9	6,437	-0.11%
2020/11/09	2	52.75	39	53.55	54.80	-37	6,022	-0.61%
2020/11/06	65	50.58	2	51.00	49.90	63	5,797	1.09%
2020/11/05	43	50.13	1	50.40	50.30	42	5,845	0.72%
2020/11/04	1	49.30	2	50.00	50.40	-1	5,846	-0.02%
2020/11/03	14	50.03	1	50.20	49.70	13	5,814	0.22%
2020/11/02	0	0.00	0	51.80	52.00	0	5,817	0.00%
2020/10/30	7	52.56	12.2	53.13	51.20	-5.2	5,847	-0.09%
2020/10/29	9	51.82	75	49.97	52.50	-66	5,939	-1.11%
2020/10/28	8	50.60	7.3	50.84	51.20	0.7	5,850	0.01%
2020/10/27	4	48.91	3	49.70	48.40	1	5,502	0.02%
2020/10/26	3	46.85	17	46.86	47.00	-14	5,212	-0.27%
2020/10/14	0	0.00	1	33.50	33.50	-1	5,038	-0.02%
2020/10/12	20	33.50	50	32.90	32.60	-30	5,098	-0.59%
2020/10/08	150	33.84	0	0.00	34.15	150	5,174	2.90%	大買/鉅額交易
2020/10/07	0	0.00	1	33.90	34.00	-1	5,338	-0.02%
2020/09/24	1	32.20	0	0.00	32.05	1	7,514	0.01%
2020/09/22	2	32.95	0.3	33.60	33.60	1.7	7,661	0.02%
2020/09/21	0	0.00	17	33.83	33.40	-17	7,659	-0.22%
2020/09/18	3	33.35	0	0.00	33.30	3	7,707	0.04%
2020/09/15	3	33.30	0	0.00	33.05	3	8,308	0.04%
2020/09/11	3	32.45	0	0.00	32.45	3	8,468	0.04%
2020/09/04	10	32.00	0	0.00	32.35	10	9,142	0.11%
2020/08/31	10	33.05	16	33.78	33.05	-6	9,520	-0.06%
2020/08/27	10	32.19	0	0.00	32.10	10	9,829	0.10%
2020/08/26	4	33.10	0	0.00	33.00	4	9,797	0.04%
2020/08/25	3	33.65	0	0.00	33.25	3	9,811	0.03%
2020/08/20	30	33.90	2	34.20	32.95	28	9,864	0.28%
2020/08/19	2	35.83	116	35.81	35.95	-114	9,753	-1.17%	大賣/鉅額交易
2020/08/14	2	36.50	1	36.70	36.40	1	9,816	0.01%
2020/08/13	116	38.12	1	37.60	36.85	115	9,891	1.16%	大買/鉅額交易
2020/08/12	1	37.00	7	37.33	37.95	-6	9,990	-0.06%
2020/08/11	12	36.52	0	0.00	35.85	12	9,929	0.12%
2020/08/10	2	37.68	0	0.00	37.00	2	10,113	0.02%
2020/08/07	10	37.45	0	0.00	37.90	10	10,364	0.10%
2020/08/06	3	37.68	0	0.00	37.50	3	11,129	0.03%
2020/08/05	0	0.00	12	38.20	38.45	-12	11,261	-0.11%
2020/08/03	2	36.93	0	0.00	37.00	2	11,809	0.02%
2020/07/29	0	0.00	11	35.68	35.75	-11	13,194	-0.08%
2020/07/28	0	0.00	19	37.67	35.55	-19	13,258	-0.14%
2020/07/27	0	0.00	23	37.15	36.70	-23	13,268	-0.17%
2020/07/24	11	36.27	1	39.00	36.00	10	13,356	0.07%
2020/07/23	0	0.00	6	36.93	38.00	-6	13,411	-0.04%
2020/07/22	0	0.00	5	36.65	36.20	-5	13,559	-0.04%
2020/07/20	1	35.10	12	35.43	35.85	-11	13,805	-0.08%
2020/07/17	7	35.73	5	35.98	35.45	2	13,933	0.01%
2020/07/16	5	36.72	2	37.10	36.30	3	13,969	0.02%
2020/07/15	5	37.45	8	37.69	36.85	-3	14,073	-0.02%
2020/07/14	10	38.14	5	38.13	37.60	5	14,035	0.04%
2020/07/13	4	38.30	6	38.36	38.35	-2	13,921	-0.01%
2020/07/10	7	37.61	0	0.00	36.50	7	13,910	0.05%
2020/07/09	2	37.35	9.9	36.88	37.20	-7.9	13,865	-0.06%
2020/07/08	2	38.20	10	38.03	37.60	-8	13,782	-0.06%
2020/07/07	6	36.68	2	37.25	37.05	4	13,740	0.03%
2020/07/06	1	38.30	1	38.20	38.05	0	13,518	0.00%
2020/07/03	0	0.00	6	35.53	36.95	-6	13,152	-0.05%
2020/07/02	0	0.00	8	33.39	33.70	-8	12,618	-0.06%
2020/07/01	12	32.50	1	32.65	32.50	11	12,526	0.09%
2020/06/30	0	0.00	2	32.15	32.20	-2	12,521	-0.02%
2020/06/29	6	32.45	5	32.49	32.10	1	12,586	0.01%
2020/06/24	14	33.78	0	0.00	33.40	14	12,549	0.11%
2020/06/23	6	33.19	9	33.21	34.10	-3	12,422	-0.02%
2020/06/22	5	32.78	8	33.04	32.65	-3	12,237	-0.02%
2020/06/19	2	32.73	4	32.81	32.75	-2	12,203	-0.02%
2020/06/18	13	32.37	17	32.71	32.40	-4	12,136	-0.03%
2020/06/17	6	32.23	8	32.34	32.15	-2	12,097	-0.02%
2020/06/16	8	32.44	8	32.61	32.15	0	12,131	0.00%
2020/06/15	4	32.74	4	33.19	32.30	0	12,122	0.00%
2020/06/12	14	31.84	15	31.82	32.65	-1	12,011	-0.01%
2020/06/11	12	32.02	3	32.67	31.65	9	12,006	0.07%
2020/06/10	10	32.53	8	32.76	32.45	2	11,876	0.02%
2020/06/09	4	32.41	24	32.75	32.45	-20	12,063	-0.17%
2020/06/08	13	32.59	6	32.73	32.25	7	12,309	0.06%
2020/06/05	9	32.83	33	32.85	32.65	-24	12,621	-0.19%
2020/06/04	16	32.27	16	32.33	32.30	0	12,878	0.00%
2020/06/03	6	31.73	22	31.81	32.20	-16	12,993	-0.12%
2020/06/02	1	31.05	1	30.75	30.65	0	13,175	0.00%
2020/06/01	5	30.90	5	30.76	30.80	0	13,257	0.00%
2020/05/28	1	30.60	0	0.00	30.15	1	13,487	0.01%
2020/05/27	0	0.00	1	31.25	30.80	-1	13,504	-0.01%
2020/05/26	1	31.05	0	0.00	30.75	1	13,571	0.01%
2020/05/25	1	31.00	0	0.00	30.85	1	13,651	0.01%
2020/05/22	10	31.40	0	0.00	31.10	10	13,957	0.07%
2020/05/21	12	32.43	6	33.00	32.30	6	13,961	0.04%
2020/05/20	17	31.77	9	31.69	32.00	8	13,923	0.06%
2020/05/19	6	31.12	19	31.94	31.85	-13	13,972	-0.09%
2020/05/18	8	30.54	16	30.43	30.00	-8	13,885	-0.06%
2020/05/15	3	31.50	3	31.50	31.20	0	14,215	0.00%
2020/05/14	10	31.25	6	31.33	31.15	4	14,552	0.03%
2020/05/13	28	30.08	41	30.48	31.60	-13	14,457	-0.09%
2020/05/12	27	31.87	22	31.86	32.10	5	13,689	0.04%
2020/05/11	64	32.40	2	32.90	31.95	62	13,404	0.46%
2020/05/08	0	0.00	10	35.63	35.50	-10	13,050	-0.08%
2020/05/07	8	35.93	6	36.54	36.50	2	12,651	0.02%
2020/05/06	7	34.94	27	35.74	35.00	-20	11,977	-0.17%
2020/05/05	1	33.20	10	33.85	33.70	-9	11,439	-0.08%
2020/05/04	6	32.59	0	0.00	32.85	6	11,179	0.05%
2020/04/30	0	0.00	2	31.90	32.20	-2	11,116	-0.02%
2020/04/29	1	32.05	2	32.93	32.05	-1	11,001	-0.01%
2020/04/28	124	33.41	122	31.06	31.45	2	10,887	0.02%	大買/大賣/
2020/04/27	0	0.00	13	34.15	33.15	-13	10,629	-0.12%
2020/04/24	5	31.70	0	0.00	32.20	5	10,392	0.05%
2020/04/22	2	29.63	1	30.20	30.15	1	10,319	0.01%
2020/04/20	2	32.30	0	0.00	31.70	2	10,104	0.02%
2020/04/17	1	33.40	10	33.25	33.45	-9	10,046	-0.09%
2020/04/16	5	34.10	15	33.72	34.05	-10	10,117	-0.10%
2020/04/15	17	33.12	17	34.71	33.00	0	10,158	0.00%
2020/04/14	5	33.30	16	32.92	33.40	-11	9,868	-0.11%
2020/04/13	16	31.94	20	31.89	31.90	-4	9,705	-0.04%
2020/04/10	11	31.75	6	31.53	31.35	5	9,633	0.05%
2020/04/09	0	0.00	10	31.28	31.40	-10	9,501	-0.11%
2020/04/08	20	30.67	5	30.60	30.75	15	9,417	0.16%
2020/04/07	10	29.28	30	29.79	30.00	-20	9,309	-0.21%
2020/04/06	5	28.76	5	28.75	28.40	0	9,176	0.00%
2020/04/01	15	28.22	5	28.60	28.10	10	9,128	0.11%
2020/03/30	5	27.30	28	27.23	28.90	-23	9,008	-0.26%
2020/03/27	0	0.00	1	27.35	27.10	-1	8,949	-0.01%
2020/03/26	5	28.20	0	0.00	27.95	5	8,942	0.06%
2020/03/24	0	0.00	5	26.50	26.30	-5	8,869	-0.06%
2020/03/23	5	25.75	144	25.89	25.65	-139	8,837	-1.57%	大賣/鉅額交易
2020/03/20	85	26.60	10	26.20	26.65	75	8,873	0.85%
2020/03/19	72	24.97	0	0.00	25.10	72	8,813	0.82%
2020/03/17	5	25.20	10	26.53	27.25	-5	8,738	-0.06%
2020/03/16	2	27.20	0	0.00	26.30	2	8,655	0.02%
2020/03/13	6	26.32	6	26.73	26.65	0	8,542	0.00%
2020/03/12	15	29.19	0	0.00	28.95	15	8,308	0.18%
2020/03/11	1	32.85	12	32.98	32.15	-11	8,032	-0.14%
2020/03/10	0	0.00	12	31.75	31.15	-12	7,669	-0.16%
2020/03/09	8	31.72	15	31.40	30.50	-7	7,272	-0.10%
2020/03/06	5	32.80	10	32.40	33.05	-5	7,047	-0.07%
2020/03/04	15	30.28	10.3	30.02	30.65	4.7	6,657	0.07%
2020/03/03	5	30.50	12	31.73	31.05	-7	6,666	-0.11%
2020/03/02	0	0.00	5	30.15	30.15	-5	6,555	-0.08%
2020/02/27	1	29.70	6	29.68	30.40	-5	6,519	-0.08%
2020/02/26	1	30.10	0	0.00	30.15	1	6,680	0.01%
2020/02/25	5	29.50	0	0.00	29.35	5	6,769	0.07%
2020/02/24	0	0.00	1.4	31.43	31.70	-1.4	6,480	-0.02%
2020/02/21	0	0.00	8	31.40	31.55	-8	6,512	-0.12%
2020/02/19	0	0.00	3	31.72	31.80	-3	6,446	-0.05%
2020/02/18	13	31.13	16	31.15	31.60	-3	6,342	-0.05%
2020/02/17	4	30.79	37	30.88	31.20	-33	6,005	-0.55%
2020/02/14	0	0.00	33	27.89	28.40	-33	5,467	-0.60%
2020/02/10	0	0.00	5	24.65	24.30	-5	5,357	-0.09%
2020/02/07	1	24.80	0	0.00	24.80	1	5,375	0.02%
2020/02/03	5	24.70	0	0.00	25.15	5	5,465	0.09%
2020/01/30	8	25.14	2	25.75	25.75	6	5,524	0.11%
2020/01/20	15	27.43	22	27.59	27.50	-7	5,616	-0.12%
2020/01/17	0	0.00	12	27.15	27.55	-12	5,571	-0.22%
2020/01/16	8	26.54	2	26.70	26.70	6	5,429	0.11%
2020/01/10	0	0.00	17	25.50	25.60	-17	5,054	-0.34%
2020/01/09	0	0.00	1	24.15	24.85	-1	4,879	-0.02%
2020/01/08	10	22.80	0	0.00	22.90	10	4,753	0.21%
2020/01/07	1	22.75	0	0.00	22.65	1	4,783	0.02%
2020/01/06	7	22.99	1	23.70	22.90	6	4,749	0.13%
2020/01/03	2	23.75	0	0.00	23.75	2	4,703	0.04%
2019/12/30	0	0.00	15	23.84	23.75	-15	4,636	-0.32%
2019/12/27	0	0.00	6	23.70	23.70	-6	4,633	-0.13%
2019/12/25	0	0.00	1	23.60	23.50	-1	4,604	-0.02%
2019/12/24	3	23.50	1	23.70	23.40	2	4,607	0.04%
2019/12/23	9	23.44	0	0.00	23.40	9	4,582	0.20%
2019/12/20	0	0.00	2	24.40	24.15	-2	4,497	-0.04%
2019/12/19	0	0.00	22	24.82	25.00	-22	4,424	-0.50%
2019/12/18	3	24.60	21	24.70	24.75	-18	4,409	-0.41%
2019/12/17	30	24.58	0	0.00	24.40	30	4,394	0.68%
2019/12/16	4	24.81	0	0.00	24.90	4	4,326	0.09%
2019/12/13	1	24.85	21	25.25	24.70	-20	4,325	-0.46%
2019/12/12	12	25.01	5	25.15	25.25	7	4,300	0.16%
2019/12/11	0	0.00	10	25.70	25.25	-10	4,192	-0.24%
2019/12/10	0	0.00	1	25.85	26.00	-1	4,130	-0.02%
2019/12/06	0	0.00	3	25.77	25.50	-3	4,059	-0.07%
2019/12/05	1	26.00	1	26.25	25.75	0	4,015	0.00%
2019/12/04	2	26.25	0.2	26.25	26.25	1.8	3,948	0.05%
2019/12/03	0	0.00	16	26.45	26.50	-16	3,903	-0.41%
2019/12/02	2	25.80	0	0.00	25.80	2	3,803	0.05%
2019/11/29	16	26.33	0	0.00	26.20	16	3,779	0.42%
2019/11/28	1	26.15	0	0.00	26.30	1	3,710	0.03%
2019/11/27	3	26.10	2	26.20	26.10	1	3,641	0.03%
2019/11/25	0	0.00	7	26.09	25.80	-7	3,521	-0.20%
2019/11/22	0	0.00	65	25.45	25.50	-65	3,237	-2.01%
2019/11/20	0	0.00	1	24.55	24.75	-1	2,943	-0.03%
2019/11/19	0	0.00	18	25.22	23.85	-18	2,829	-0.64%
2019/11/18	0	0.00	10	24.70	24.80	-10	2,650	-0.38%
2019/11/14	10	23.80	0	0.00	23.55	10	2,534	0.39%
2019/11/13	0	0.00	27	24.85	24.80	-27	2,443	-1.10%
2019/11/12	3	24.30	0	0.00	24.95	3	2,389	0.13%
2019/11/08	0	0.00	2	24.68	24.90	-2	2,305	-0.09%
2019/11/06	20	24.03	3	24.30	24.05	17	2,100	0.81%
2019/11/05	0	0.00	1	24.15	24.00	-1	2,055	-0.05%
2019/11/04	0	0.00	5	24.75	24.00	-5	2,008	-0.25%
2019/11/01	0	0.00	5	24.10	24.10	-5	1,906	-0.26%
2019/10/31	2	23.78	0	0.00	23.80	2	1,885	0.11%
2019/10/30	2	24.03	0	0.00	23.90	2	1,832	0.11%
2019/10/29	29	23.76	3	23.70	23.40	26	1,786	1.46%
2019/10/28	11	24.87	67	24.00	24.90	-56	1,648	-3.40%
2019/10/25	25	22.86	34	22.89	22.95	-9	1,460	-0.62%
2019/10/23	1	22.55	20	22.50	22.55	-19	1,503	-1.26%
2019/10/22	0	0.00	28	22.70	22.60	-28	1,511	-1.85%
2019/10/18	19	22.47	2	22.55	22.30	17	1,505	1.13%
2019/10/17	10	22.45	1	22.55	22.45	9	1,509	0.60%
2019/10/15	1	22.45	0	0.00	22.20	1	1,518	0.07%
2019/10/14	0	0.00	3	22.00	21.85	-3	1,489	-0.20%
2019/10/09	1	21.50	0	0.00	21.50	1	1,494	0.07%
2019/10/07	2	21.65	0	0.00	21.60	2	1,518	0.13%
2019/09/27	4	21.43	0	0.00	21.10	4	1,573	0.25%
2019/09/25	11	21.58	0	0.00	21.55	11	1,605	0.69%
2019/09/18	2	21.85	145	21.76	21.80	-143	1,571	-9.10%	大賣/鉅額交易
2019/09/17	52	22.22	0	0.00	22.05	52	1,556	3.34%
2019/09/11	1	22.80	3	22.90	22.75	-2	1,599	-0.13%
2019/09/10	0	0.00	22	22.94	22.90	-22	1,607	-1.37%
2019/09/09	0	0.00	24	23.31	23.05	-24	1,618	-1.48%
2019/09/06	0	0.00	5	23.35	23.30	-5	1,620	-0.31%
2019/09/05	106	23.50	60	23.20	23.30	46	1,625	2.83%	大買/
2019/09/04	2	23.23	0	0.00	23.20	2	1,652	0.12%
2019/09/03	2	23.35	0	0.00	23.40	2	1,656	0.12%
2019/09/02	0	0.00	1	23.50	23.75	-1	1,629	-0.06%
2019/08/29	40	23.06	18	23.00	22.85	22	1,557	1.41%
2019/08/28	62	22.75	1	22.75	22.75	61	1,547	3.94%
2019/08/23	1	22.40	0	0.00	22.45	1	1,615	0.06%
2019/08/21	0	0.00	1	22.65	22.75	-1	1,628	-0.06%
2019/08/19	2	22.43	1	22.75	22.40	1	1,664	0.06%
2019/08/16	0	0.00	125	22.36	22.70	-125	1,727	-7.24%	大賣/鉅額交易
2019/08/15	12	21.55	0	0.00	22.00	12	1,731	0.69%
2019/08/13	1	21.70	0	0.00	21.80	1	1,833	0.05%
2019/08/08	1	21.10	0	0.00	21.20	1	1,850	0.05%
2019/08/05	6	21.18	0	0.00	21.20	6	1,954	0.31%
2019/08/02	1	22.10	0	0.00	22.05	1	1,976	0.05%
2019/08/01	0	0.00	2	22.80	22.90	-2	2,020	-0.10%
2019/07/30	0	0.00	30	22.88	22.95	-30	2,082	-1.44%
2019/07/29	30	22.80	0	0.00	22.80	30	2,095	1.43%
2019/07/26	1	23.65	0	0.00	23.60	1	2,056	0.05%
2019/07/25	2	23.60	2	23.88	23.95	0	2,047	0.00%
2019/07/24	15	23.23	0	0.00	23.30	15	2,018	0.74%
2019/07/23	0	0.00	2	22.93	23.15	-2	2,126	-0.09%
2019/07/22	5	22.70	0	0.00	22.80	5	2,329	0.21%
2019/07/19	10	22.55	0	0.00	22.65	10	2,388	0.42%
2019/07/16	0	0.00	2	23.35	23.65	-2	2,784	-0.07%
2019/07/15	0	0.00	20	23.75	23.60	-20	2,821	-0.71%
2019/07/09	0	0.00	10	23.60	23.65	-10	2,993	-0.33%
2019/07/08	0	0.00	24	23.51	23.50	-24	3,029	-0.79%
2019/07/03	0	0.00	6	23.90	23.45	-6	3,404	-0.18%
2019/07/02	5	24.20	25	24.04	24.10	-20	3,462	-0.58%
2019/07/01	5	23.65	86	23.62	23.70	-81	3,454	-2.34%
2019/06/27	0	0.00	1	23.25	23.25	-1	3,518	-0.03%
2019/06/25	1	23.35	0	0.00	23.00	1	3,599	0.03%
2019/06/24	10	23.70	0	0.00	23.45	10	3,665	0.27%
2019/06/21	3	23.07	0	0.00	23.10	3	3,737	0.08%
2019/06/20	0	0.00	2	23.43	23.30	-2	3,805	-0.05%
2019/06/19	0	0.00	2	22.80	22.80	-2	4,080	-0.05%
2019/06/12	0	0.00	2	22.48	22.50	-2	4,912	-0.04%
2019/06/11	0	0.00	4	21.81	21.90	-4	4,886	-0.08%
2019/06/05	0	0.00	18	21.90	21.90	-18	4,892	-0.37%
2019/06/04	0	0.00	2	22.05	21.70	-2	4,887	-0.04%
2019/05/30	3	21.25	17	21.15	21.40	-14	4,900	-0.29%
2019/05/29	6	19.99	0	0.00	20.30	6	4,876	0.12%
2019/05/28	24	20.27	0	0.00	20.30	24	4,967	0.48%
2019/05/27	9	20.33	7	20.27	20.30	2	5,023	0.04%
2019/05/24	60	21.12	0	0.00	20.95	60	5,067	1.18%
2019/05/23	1	21.45	16	21.42	21.25	-15	5,040	-0.30%
2019/05/22	2	20.90	1	20.70	20.55	1	4,973	0.02%
2019/05/21	16	19.65	0	0.00	20.60	16	4,972	0.32%
2019/05/20	13	21.02	7	21.15	20.65	6	4,902	0.12%
2019/05/17	12	21.57	3	22.72	21.60	9	4,992	0.18%
2019/05/16	4	22.65	2	22.85	22.45	2	5,076	0.04%
2019/05/15	9	22.20	0	0.00	22.40	9	5,052	0.18%
2019/05/14	1	21.15	0	0.00	22.05	1	5,089	0.02%
2019/05/13	2	22.00	0	0.00	22.05	2	5,062	0.04%
2019/05/10	0	0.00	5	23.13	23.20	-5	5,029	-0.10%
2019/05/07	41	24.58	0	0.00	24.45	41	5,027	0.82%
2019/05/06	15	24.31	0	0.00	24.30	15	5,004	0.30%
2019/05/02	3	24.75	0	0.00	24.85	3	5,002	0.06%
2019/04/29	16	25.50	0	0.00	24.95	16	4,995	0.32%
2019/04/26	10	26.35	13	26.14	26.50	-3	4,899	-0.06%
2019/04/25	0	0.00	2	26.15	26.40	-2	4,713	-0.04%
2019/04/24	5	25.93	0	0.00	25.70	5	4,724	0.11%
2019/04/22	3	26.30	20	26.35	26.50	-17	4,687	-0.36%
2019/04/17	0	0.00	8	24.85	24.65	-8	4,558	-0.18%
2019/04/16	8	24.68	0	0.00	24.60	8	4,542	0.18%
2019/04/10	0	0.00	55	26.38	26.35	-55	4,474	-1.23%
2019/04/08	0	0.00	6	25.06	25.45	-6	4,219	-0.14%
2019/04/03	1	25.00	0	0.00	25.05	1	4,227	0.02%
2019/04/02	0	0.00	1	25.10	25.35	-1	4,248	-0.02%
2019/04/01	0	0.00	0	24.50	24.65	0	4,283	0.00%
2019/03/28	10	24.32	0	0.00	24.55	10	4,338	0.23%
2019/03/26	0	0.00	5.1	26.39	25.80	-5.1	4,726	-0.11%
2019/03/25	2	26.10	0	0.00	26.00	2	4,815	0.04%
2019/03/22	2	26.45	16	26.78	26.50	-14	4,912	-0.28%
2019/03/21	1	25.10	0	0.00	25.05	1	4,949	0.02%
2019/03/20	20	25.05	1	25.90	25.10	19	4,913	0.39%
2019/03/19	0	0.00	8	24.95	25.25	-8	4,776	-0.17%
2019/03/18	0	0.00	62.1	23.86	24.60	-62.1	4,557	-1.36%
2019/03/15	0	0.00	8	22.12	22.40	-8	4,322	-0.19%
2019/03/14	0	0.00	10	21.80	21.50	-10	4,390	-0.23%
2019/03/08	1	21.60	1	21.45	21.65	0	4,549	0.00%
2019/03/07	1	21.90	0	0.00	21.80	1	4,614	0.02%
2019/03/06	1	22.30	0	0.00	22.30	1	4,631	0.02%
2019/03/05	5	22.30	12	22.47	22.35	-7	4,644	-0.15%
2019/03/04	0	0.00	32	21.91	22.10	-32	4,609	-0.69%
2019/02/27	85	21.86	48	22.02	22.05	37	4,585	0.81%
2019/02/26	4	22.44	16	22.39	22.60	-12	4,487	-0.27%
2019/02/25	23	21.92	30	21.79	21.85	-7	4,419	-0.16%
2019/02/22	20	21.55	0	0.00	21.55	20	4,356	0.46%
2019/02/21	10	21.45	0	0.00	21.65	10	4,364	0.23%
2019/02/20	12	21.33	14	21.40	21.50	-2	4,351	-0.05%
2019/02/19	44	21.51	10	21.70	21.50	34	4,357	0.78%
2019/02/18	55	21.32	15	21.25	21.65	40	4,349	0.92%
2019/02/15	59	21.42	48	21.51	21.25	11	4,246	0.26%
2019/02/14	2	23.50	0	0.00	23.60	2	4,145	0.05%
2019/02/13	0	0.00	2	23.55	23.60	-2	4,144	-0.05%
2019/02/12	5	23.20	0	0.00	23.20	5	4,088	0.12%
2019/01/30	10	22.86	15	22.95	22.65	-5	4,084	-0.12%
2019/01/29	20	22.76	0	0.00	22.90	20	4,035	0.50%
2019/01/28	0	0.00	6	22.40	22.90	-6	4,025	-0.15%
2019/01/25	0	0.00	1	22.15	22.25	-1	3,993	-0.03%
2019/01/24	1	22.15	1	22.45	22.10	0	4,006	0.00%
2019/01/23	1	22.10	4	21.90	22.30	-3	4,006	-0.07%
2019/01/22	10	21.90	0	0.00	21.80	10	3,980	0.25%
2019/01/21	31	21.99	0	0.00	21.90	31	3,978	0.78%
2019/01/18	8	21.88	1	22.05	22.05	7	3,976	0.18%
2019/01/17	12	21.90	0	0.00	21.85	12	3,997	0.30%
2019/01/16	30	21.73	0	0.00	21.70	30	4,009	0.75%
2019/01/15	20	21.81	1	21.65	21.70	19	3,967	0.48%
2019/01/14	20	22.35	0	0.00	22.30	20	3,834	0.52%
2019/01/11	5	22.90	6	22.70	22.70	-1	3,793	-0.03%
2019/01/10	119	22.75	7	22.90	22.90	112	3,735	3.00%	大買/鉅額交易
2019/01/09	5	24.36	0	0.00	24.30	5	3,626	0.14%
2019/01/04	13	24.12	10	24.05	24.05	3	3,541	0.08%
2019/01/03	10	25.25	0	0.00	24.80	10	3,535	0.28%
2019/01/02	4	25.91	0	0.00	25.90	4	3,478	0.12%
2018/12/28	5	26.45	15	26.68	26.75	-10	3,437	-0.29%
2018/12/27	16	26.48	14	26.65	26.35	2	3,434	0.06%
2018/12/26	48	26.62	10	27.05	26.00	38	3,398	1.12%
2018/12/25	1	27.70	0	0.00	27.35	1	3,315	0.03%
2018/12/24	2	29.50	3	28.62	28.45	-1	3,268	-0.03%
2018/12/21	16	27.31	16	27.97	28.25	0	3,155	0.00%
2018/12/20	5	27.80	8	29.45	27.85	-3	3,073	-0.10%
2018/12/19	3	29.80	8	29.75	29.30	-5	2,877	-0.17%
2018/12/18	0	0.00	0.5	28.25	28.25	-0.5	2,555	-0.02%
2018/12/17	15	28.03	31	28.86	28.10	-16	2,408	-0.66%
2018/12/14	19	27.25	50	28.74	29.00	-31	2,227	-1.39%
2018/12/13	0	0.00	5	26.64	26.60	-5	1,878	-0.27%
2018/12/12	0	0.00	5	26.26	26.00	-5	1,835	-0.27%
2018/12/10	17	25.11	0	0.00	24.85	17	1,772	0.96%
2018/12/06	0	0.00	5	26.50	25.55	-5	1,568	-0.32%
2018/12/05	0	0.00	5	26.30	26.30	-5	1,527	-0.33%
2018/12/04	5	27.40	0	0.00	26.85	5	1,524	0.33%
2018/12/03	0	0.00	1	26.40	26.85	-1	1,576	-0.06%
2018/11/30	0	0.00	13	25.36	25.65	-13	1,510	-0.86%
2018/11/29	40	24.85	2	24.90	24.90	38	1,470	2.58%
2018/11/28	1	25.05	5.4	24.93	25.25	-4.4	1,438	-0.31%
2018/11/27	0	0.00	2	24.35	24.40	-2	1,422	-0.14%
2018/11/26	0	0.00	3	23.80	23.60	-3	1,433	-0.21%
2018/11/22	9	23.67	0	0.00	23.45	9	1,496	0.60%
2018/11/21	2	24.25	1	24.20	24.10	1	1,510	0.07%
2018/11/20	7	24.81	1	24.85	24.50	6	1,562	0.38%
2018/11/14	0	0.00	3	24.85	25.00	-3	1,551	-0.19%
2018/11/09	2	24.00	0	0.00	24.00	2	1,605	0.12%
2018/11/08	3	24.65	6	24.08	24.15	-3	1,619	-0.19%
2018/11/02	0	0.00	3	23.67	23.60	-3	1,674	-0.18%
2018/10/31	10	22.65	10	22.93	22.60	0	1,644	0.00%
2018/10/26	0	0.00	2	23.60	22.70	-2	1,640	-0.12%
2018/10/25	2	23.50	9	22.93	23.25	-7	1,618	-0.43%
2018/10/24	2	22.20	0	0.00	23.35	2	1,583	0.13%
2018/10/23	2	23.20	0	0.00	22.45	2	1,559	0.13%
2018/10/22	0	0.00	1	22.15	22.05	-1	1,545	-0.06%
2018/10/19	0	0.00	5	21.25	21.35	-5	1,548	-0.32%
2018/10/15	5	20.45	5	20.70	20.85	0	1,564	0.00%
2018/10/12	8	19.79	5	20.20	20.40	3	1,569	0.19%
2018/10/11	26	21.10	0	0.00	21.10	26	1,556	1.67%
2018/10/09	4	23.55	0	0.00	23.40	4	1,529	0.26%
2018/10/08	0	0.00	1	23.85	24.00	-1	1,517	-0.07%
2018/10/05	3	24.00	5	24.25	24.15	-2	1,529	-0.13%
2018/09/28	0	0.00	1	25.50	25.45	-1	1,625	-0.06%
2018/09/26	0	0.00	1	24.40	24.40	-1	1,623	-0.06%
2018/09/20	0	0.00	5	24.40	25.05	-5	1,684	-0.30%
2018/09/10	2	23.85	25	24.47	24.85	-23	1,741	-1.32%
2018/09/07	25	25.06	6	25.30	24.10	19	1,735	1.09%
2018/09/06	4	26.45	0	0.00	26.25	4	1,668	0.24%
2018/09/05	6	26.48	12	26.55	26.75	-6	1,698	-0.35%
2018/09/04	6	26.47	4	26.63	26.40	2	1,684	0.12%
2018/09/03	6	26.47	21	26.50	26.55	-15	1,716	-0.87%
2018/08/31	4	26.45	3	26.80	26.80	1	1,736	0.06%
2018/08/30	24	26.33	4	26.55	26.70	20	1,769	1.13%
2018/08/28	4	26.00	8	25.94	25.95	-4	1,816	-0.22%
2018/08/27	0	0.00	20	25.98	26.10	-20	1,825	-1.10%
2018/08/24	2	24.90	5	25.45	25.30	-3	1,805	-0.17%
2018/08/23	2	24.60	0	0.00	24.60	2	1,756	0.11%
2018/08/22	2	24.50	0	0.00	24.50	2	1,772	0.11%
2018/08/20	10	24.15	4	24.70	24.95	6	1,797	0.33%
2018/08/17	4	24.55	8	24.83	24.50	-4	1,787	-0.22%
2018/08/15	0.5	23.10	15	23.10	23.20	-14.5	1,713	-0.85%
2018/08/14	33	22.78	15	22.93	22.90	18	1,722	1.04%
2018/08/13	51	23.30	35	23.36	23.35	16	1,692	0.95%
2018/08/03	1	25.00	0	0.00	24.85	1	1,660	0.06%
2018/08/01	0	0.00	30	25.20	25.15	-30	1,682	-1.78%
2018/07/31	0	0.00	1	25.10	25.10	-1	1,693	-0.06%
2018/07/27	1	25.90	0	0.00	25.60	1	1,704	0.06%
2018/07/20	1	25.60	5	25.40	25.45	-4	1,867	-0.21%
2018/07/17	0	0.00	20	25.30	25.40	-20	1,935	-1.03%
2018/07/13	0	0.00	10	25.40	25.20	-10	2,043	-0.49%
2018/07/12	25	24.70	10	24.80	25.05	15	2,129	0.70%
2018/07/11	8	25.25	10	25.60	25.00	-2	2,201	-0.09%
2018/07/10	0	0.00	2	26.10	26.20	-2	2,179	-0.09%
2018/07/05	0	0.00	10	27.13	26.70	-10	2,375	-0.42%
2018/07/02	0	0.00	4	27.00	27.15	-4	2,785	-0.14%
2018/06/26	14	26.11	0	0.00	26.05	14	3,214	0.44%
2018/06/25	4	26.90	0	0.00	26.70	4	3,215	0.12%
2018/06/22	5	27.55	0	0.00	27.55	5	3,239	0.15%
2018/06/19	10	27.95	0	0.00	27.90	10	3,372	0.30%
2018/06/08	0	0.00	14	29.01	29.00	-14	3,360	-0.42%
2018/06/07	0	0.00	5	28.70	28.70	-5	3,375	-0.15%
2018/06/06	5	28.55	7	28.53	28.55	-2	3,365	-0.06%
2018/06/04	10	27.30	0	0.00	27.25	10	3,463	0.29%
2018/05/31	5	26.30	0	0.00	26.30	5	3,556	0.14%
2018/05/22	22	27.07	0	0.00	27.15	22	3,583	0.61%
2018/05/16	2	26.58	0	0.00	26.60	2	3,705	0.05%
2018/04/30	1	26.10	0	0.00	25.95	1	3,820	0.03%
2018/04/27	5	27.50	0	0.00	27.00	5	3,783	0.13%
2018/04/26	20	28.00	0	0.00	27.40	20	3,796	0.53%
2018/04/25	0	0.00	1	27.60	28.05	-1	3,770	-0.03%
2018/04/24	15	27.85	0	0.00	27.55	15	3,774	0.40%
2018/04/19	1	27.90	0	0.00	28.05	1	3,734	0.03%
2018/04/17	17	29.53	0	0.00	28.15	17	3,643	0.47%
2018/04/16	0	0.00	2	30.90	30.35	-2	3,572	-0.06%
2018/04/11	18	30.98	8	31.25	30.40	10	3,870	0.26%
2018/04/10	10	32.20	32	31.95	30.90	-22	3,913	-0.56%
2018/04/09	20	32.75	5	32.61	32.80	15	3,788	0.40%
2018/04/03	1	31.85	0	0.00	31.95	1	3,589	0.03%
2018/04/02	0	0.00	1	32.00	32.15	-1	3,569	-0.03%
2018/03/31	2	31.80	0	0.00	31.95	2	3,438	0.06%
2018/03/30	0	0.00	2	32.10	31.85	-2	3,369	-0.06%
2018/03/23	1	31.00	0	0.00	31.20	1	3,681	0.03%
2018/03/22	0	0.00	3	31.75	31.60	-3	3,690	-0.08%
2018/03/21	0	0.00	2	31.25	31.30	-2	3,614	-0.06%
2018/03/19	0	0.00	3	30.50	30.40	-3	3,652	-0.08%
2018/03/16	0	0.00	14	31.01	30.55	-14	3,673	-0.38%
2018/03/15	0	0.00	1	30.80	31.00	-1	3,752	-0.03%
2018/03/14	6	31.09	2	31.50	30.80	4	3,789	0.11%
2018/03/13	10	31.25	32	31.20	31.30	-22	3,722	-0.59%
2018/03/12	10	30.90	14	30.71	30.65	-4	3,695	-0.11%
2018/03/09	13	30.61	11	31.50	31.00	2	3,693	0.05%
2018/03/08	12	30.15	1	30.50	30.35	11	3,609	0.30%
2018/03/07	1	29.30	7	29.34	30.10	-6	3,560	-0.17%
2018/03/06	0	0.00	2	27.85	27.55	-2	3,476	-0.06%
2018/02/21	2	26.30	0	0.00	26.90	2	3,983	0.05%
2018/02/12	5	25.65	7	25.62	25.50	-2	3,980	-0.05%
2018/02/08	5	28.45	5	28.00	27.85	0	3,953	0.00%
2018/02/06	21	28.04	0	0.00	27.40	21	4,080	0.51%
2018/02/05	28	30.11	0	0.00	30.30	28	4,101	0.68%
2018/01/31	8	30.20	0	0.00	30.15	8	4,403	0.18%
2018/01/30	11	30.95	0	0.00	30.70	11	4,441	0.25%
2018/01/29	15	31.05	0	0.00	30.80	15	4,457	0.34%
2018/01/26	0	0.00	1	31.10	31.00	-1	4,473	-0.02%
2018/01/24	0	0.00	5	31.05	30.95	-5	4,694	-0.11%
2018/01/23	9	30.83	0	0.00	30.60	9	4,728	0.19%
2018/01/22	0	0.00	9	31.60	31.20	-9	4,778	-0.19%
2018/01/18	2	31.00	0	0.00	31.00	2	4,819	0.04%
2018/01/11	5	30.45	0	0.00	30.00	5	4,895	0.10%
2018/01/10	2	30.75	2	31.05	30.75	0	4,931	0.00%
2018/01/09	0	0.00	1	31.05	30.90	-1	4,960	-0.02%
2018/01/08	11	32.04	13	32.48	31.60	-2	4,948	-0.04%
2018/01/05	5	34.01	0	0.00	33.20	5	4,898	0.10%
2018/01/04	0	0.00	13	32.38	32.70	-13	4,675	-0.28%
2018/01/03	0	0.00	21	31.81	31.70	-21	4,688	-0.45%