德律 (3030)-元大-大里券商分點個股進出

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

德律

(3030)

可現股當沖

股價
124.5
漲跌
▲1.0
漲幅
+0.81%
成交量
1,171張
產業
上市其他電子類股
439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

德律 (3030)籌碼相關－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/12/09	3.1	124.32	0	0.00	123.50	3.1	1,662	0.18%
2024/12/06	9	127.06	0	0.00	127.00	9	1,644	0.55%
2024/12/04	2	127.50	1	128.50	127.50	1	1,668	0.06%
2024/12/03	4.2	126.90	0	0.00	125.50	4.2	1,719	0.24%
2024/12/02	4	128.50	1	131.00	127.50	3	1,759	0.17%
2024/11/29	1.1	128.18	0	0.00	130.00	1.1	1,746	0.06%
2024/11/28	15	129.57	0	0.00	130.50	15	1,737	0.86%
2024/11/27	1	133.50	1	136.50	133.50	0	1,729	0.00%
2024/11/26	0	0.00	1	139.00	137.00	-1	1,733	-0.06%
2024/11/25	7	142.93	2	142.00	139.00	5	1,762	0.28%
2024/11/22	0	0.00	19.4	145.79	146.00	-19.4	1,686	-1.15%
2024/11/21	1	130.00	0	0.00	133.00	1	1,615	0.06%
2024/11/18	4	129.26	4	130.00	129.00	0	1,670	0.00%
2024/11/12	7	138.29	2	138.75	139.50	5	1,860	0.27%
2024/11/11	6	141.75	6	141.75	141.50	0	1,925	0.00%
2024/11/08	6	139.17	9	139.67	140.50	-3	1,967	-0.15%
2024/11/07	2.3	131.16	0	0.00	131.00	2.3	1,951	0.12%
2024/11/06	2	129.77	0	0.00	129.50	2	1,986	0.10%
2024/11/05	1.3	131.89	0	0.00	132.00	1.3	2,038	0.06%
2024/11/04	2	128.00	1	129.50	130.50	1	2,159	0.05%
2024/11/01	1	130.52	0	0.00	132.50	1	2,179	0.05%
2024/10/30	1	133.50	1	134.00	134.00	0	2,229	0.00%
2024/10/29	6	134.92	5	134.70	133.50	1	2,237	0.04%
2024/10/28	26	137.88	0	0.00	136.50	26	2,231	1.17%
2024/10/24	2	141.75	2	142.50	142.00	0	2,255	0.00%
2024/10/21	2	143.00	4	141.00	141.50	-2	2,314	-0.09%
2024/10/18	16	139.94	2	143.00	139.00	14	2,335	0.60%
2024/10/17	1	147.50	2	148.25	147.50	-1	2,316	-0.04%
2024/10/15	1	147.50	1	144.00	144.00	0	2,328	0.00%
2024/10/14	1	136.00	1	139.50	140.00	0	2,300	0.00%
2024/10/11	1	137.00	1	139.00	137.00	0	2,313	0.00%
2024/10/09	4	138.25	3	138.50	137.50	1	2,323	0.04%
2024/10/08	0	0.00	4	140.00	139.50	-4	2,331	-0.17%
2024/10/07	0	0.00	1	141.00	142.00	-1	2,348	-0.04%
2024/10/04	15.7	138.85	1	144.50	137.50	14.7	2,399	0.61%
2024/10/01	2.4	140.58	0	0.00	142.00	2.4	2,395	0.10%
2024/09/30	0	143.50	0	0.00	141.50	0	2,437	0.00%
2024/09/27	1.2	145.58	0.2	145.00	144.50	1	2,513	0.04%
2024/09/26	6	150.25	2	153.75	147.50	4	2,544	0.16%
2024/09/25	1	152.50	4	153.75	153.00	-3	2,554	-0.12%
2024/09/24	11	149.73	0	0.00	149.50	11	2,551	0.43%
2024/09/23	3.2	152.76	5.2	153.68	153.50	-1.9	2,533	-0.08%
2024/09/20	3	147.17	4.1	147.78	145.50	-1.1	2,522	-0.04%
2024/09/18	0.2	141.50	0	0.00	141.00	0.2	2,560	0.01%
2024/09/16	4	142.00	4	143.50	141.50	0	2,615	0.00%
2024/09/12	3	141.33	3	141.17	141.50	0	2,732	0.00%
2024/09/11	5	140.20	3	141.50	138.00	2	2,761	0.07%
2024/09/10	3	144.83	9	144.50	141.00	-6	2,796	-0.21%
2024/09/09	0	140.50	0	0.00	140.00	0	2,824	0.00%
2024/09/06	3	138.67	3	138.17	138.00	0	2,919	0.00%
2024/09/05	1	134.00	0	0.00	132.50	1	3,001	0.03%
2024/09/04	4	132.75	0	0.00	132.00	4	3,085	0.13%
2024/09/03	5	145.20	2	145.50	143.50	3	3,123	0.10%
2024/09/02	1	159.00	3	160.17	157.50	-2	3,228	-0.06%
2024/08/30	9.1	160.28	3	158.50	159.50	6.1	3,529	0.17%
2024/08/29	1	159.50	3.2	162.31	162.50	-2.2	3,646	-0.06%
2024/08/28	1	161.50	0	0.00	160.00	1	3,764	0.03%
2024/08/27	1.1	157.09	5	160.22	162.50	-3.9	3,854	-0.10%
2024/08/23	2	152.50	0	156.00	159.00	2	4,018	0.05%
2024/08/22	1	156.00	2	153.00	153.50	-1	4,123	-0.02%
2024/08/21	1	156.00	1	156.50	156.50	0	4,207	0.00%
2024/08/20	3	160.50	0	0.00	160.00	3	4,268	0.07%
2024/08/19	116	162.22	39	162.76	162.00	77	4,381	1.76%	大買/
2024/08/16	1	156.50	3	155.83	153.00	-2	4,436	-0.05%
2024/08/15	2	153.00	4	153.62	153.50	-2	4,573	-0.04%
2024/08/14	8	154.50	9	154.67	153.00	-1	4,650	-0.02%
2024/08/13	3	147.83	6	148.59	150.50	-3	4,664	-0.06%
2024/08/12	0	0.00	2	139.25	141.00	-2	4,726	-0.04%
2024/08/09	2	132.00	6	132.08	133.00	-4	4,737	-0.08%
2024/08/08	4.2	126.57	1	127.00	125.00	3.2	4,737	0.07%
2024/08/07	6.2	129.44	53	131.23	132.00	-46.8	4,792	-0.98%
2024/08/06	12	116.42	702	115.33	122.00	-690	4,832	-14.28%	大賣/鉅額交易
2024/08/05	1	125.50	0	0.00	125.50	1	4,830	0.02%
2024/08/02	3	137.04	3	138.83	139.00	0	4,857	0.00%
2024/08/01	2	148.00	1	147.00	148.00	1	4,875	0.02%
2024/07/31	0.3	145.67	0	0.00	145.50	0.3	4,908	0.01%
2024/07/30	1.2	142.96	1	145.50	145.50	0.2	5,032	0.00%
2024/07/29	0	146.50	0	0.00	142.00	0	5,101	0.00%
2024/07/26	2	144.50	1	139.00	146.50	1	5,121	0.02%
2024/07/22	1.2	148.71	25	148.00	146.00	-23.8	5,355	-0.44%
2024/07/19	2.3	150.33	2	153.50	150.00	0.3	5,389	0.01%
2024/07/18	0	149.00	0	0.00	153.50	0	5,370	0.00%
2024/07/17	1	155.00	1	157.00	153.50	0	5,350	0.00%
2024/07/16	6	154.42	0	0.00	154.00	6	5,347	0.11%
2024/07/15	3	160.33	2	158.75	159.50	1	5,366	0.02%
2024/07/12	20	160.58	0	0.00	159.00	20	5,395	0.37%
2024/07/11	10	163.50	10	163.50	163.50	0	5,427	0.00%
2024/07/10	11	163.00	0	0.00	163.50	11	5,481	0.20%
2024/07/09	3	163.33	0	0.00	162.50	3	5,544	0.05%
2024/07/08	5	165.70	0	0.00	164.00	5	5,674	0.09%
2024/07/05	1	171.00	1	172.50	172.00	0	5,633	0.00%
2024/07/04	6	173.25	30	172.17	171.50	-24	5,620	-0.43%
2024/07/03	26	174.10	22.7	174.02	175.00	3.3	5,574	0.06%
2024/07/02	10.2	163.23	5	163.40	164.00	5.2	5,505	0.09%
2024/07/01	21.1	172.53	4	173.75	168.00	17.1	5,461	0.31%
2024/06/28	8	172.00	12	171.67	171.50	-4	5,438	-0.07%
2024/06/27	13	168.65	12	166.33	167.00	1	5,424	0.02%
2024/06/26	11	169.86	12	170.67	169.50	-1	5,416	-0.02%
2024/06/25	4	160.88	7	167.07	169.00	-3	5,375	-0.06%
2024/06/24	6	162.25	0	0.00	161.50	6	5,348	0.11%
2024/06/21	9	166.78	13.1	167.35	167.50	-4.1	5,322	-0.08%
2024/06/20	7.1	162.58	6	163.92	163.50	1	5,263	0.02%
2024/06/19	11.3	164.71	7	166.36	163.50	4.2	5,210	0.08%
2024/06/18	3.5	173.93	3	170.83	172.50	0.5	5,122	0.01%
2024/06/17	17.2	176.25	2.6	177.65	172.50	14.7	5,083	0.29%
2024/06/14	10	178.35	8	177.94	177.00	2	5,040	0.04%
2024/06/13	10	179.25	18	180.81	181.00	-8	4,993	-0.16%
2024/06/12	14	181.38	17.1	179.22	173.00	-3	4,886	-0.06%
2024/06/11	9.6	174.74	10.4	177.32	176.00	-0.8	4,787	-0.02%
2024/06/07	10	167.00	8	167.44	168.00	2	4,709	0.04%
2024/06/06	26.4	175.59	17.8	172.10	168.50	8.6	4,613	0.19%
2024/06/05	20	168.90	33.1	169.80	178.50	-13.1	4,446	-0.29%
2024/06/04	27.7	178.33	12.1	173.49	171.00	15.6	4,158	0.38%
2024/06/03	8.1	183.70	6.3	188.22	189.50	1.8	4,035	0.04%
2024/05/31	7	175.64	6	171.33	172.50	1	3,924	0.03%
2024/05/30	7.9	170.04	6	175.08	176.50	1.9	3,824	0.05%
2024/05/29	14.4	183.11	11	183.82	180.50	3.4	3,742	0.09%
2024/05/28	10	180.55	17.3	175.29	185.50	-7.3	3,625	-0.20%
2024/05/27	14	169.86	11.1	169.79	169.00	2.9	3,529	0.08%
2024/05/24	14	166.61	14	170.36	170.50	0	3,437	0.00%
2024/05/23	130	170.43	18.1	169.08	165.50	111.9	3,355	3.33%	大買/鉅額交易
2024/05/22	505	159.65	9.5	160.81	161.50	495.5	3,216	15.40%	大買/鉅額交易
2024/05/21	343	153.91	15.3	147.39	155.50	327.8	3,093	10.59%	大買/鉅額交易
2024/05/20	2.2	143.77	4.4	143.29	146.50	-2.3	2,921	-0.08%
2024/05/17	2.5	131.90	1	132.50	133.50	1.5	2,811	0.05%
2024/05/16	14.5	140.63	11.1	141.60	141.00	3.4	2,714	0.13%
2024/05/15	3	138.17	8.9	137.36	139.00	-5.9	2,583	-0.23%
2024/05/14	1	127.50	5.1	127.01	126.50	-4.1	2,503	-0.16%
2024/05/13	11	125.82	15.2	126.75	126.00	-4.2	2,478	-0.17%
2024/05/10	6	122.17	3.8	121.60	123.50	2.2	2,398	0.09%
2024/05/09	9.5	118.78	3.1	119.07	116.50	6.5	2,325	0.28%
2024/05/08	2	116.25	1	119.00	118.50	1	2,215	0.05%
2024/05/07	14.1	114.87	7	115.50	117.00	7.1	2,149	0.33%
2024/05/06	5	111.50	20	110.73	111.00	-15	2,069	-0.72%
2024/05/03	26	111.15	15	109.97	110.50	11	2,037	0.54%
2024/05/02	9	109.50	10	108.15	107.50	-1	1,907	-0.05%
2024/04/30	9	104.78	9	104.95	106.00	0	1,829	0.00%
2024/04/29	3	103.00	0.1	101.78	103.00	2.9	1,777	0.17%
2024/04/26	10	107.40	12.1	107.13	105.50	-2.1	1,725	-0.12%
2024/04/25	4.1	98.57	27	95.38	100.00	-22.9	1,503	-1.52%
2024/04/23	20	89.80	4	90.18	91.50	16	1,429	1.12%
2024/04/22	1	92.00	1	92.00	91.60	0	1,420	0.00%
2024/04/19	0	93.10	10	93.51	93.40	-10	1,430	-0.70%
2024/04/18	13	95.72	1	96.79	95.80	12	1,386	0.87%
2024/04/17	0	0.00	6	97.77	98.30	-6	1,347	-0.45%
2024/04/16	8	96.75	11	99.78	97.30	-3	1,294	-0.23%
2024/04/15	12	99.46	12	100.54	100.00	0	1,238	0.00%
2024/04/12	4	97.35	6	99.32	97.40	-2	1,178	-0.17%
2024/04/11	0	0.00	1	93.10	92.40	-1	1,075	-0.09%
2024/04/10	2	91.25	4	90.65	89.90	-2	1,066	-0.19%
2024/04/09	5	87.30	0	0.00	87.40	5	1,093	0.46%
2024/04/08	6	87.33	0	0.00	87.50	6	1,088	0.55%
2024/04/03	0	0.00	1	86.80	88.50	-1	1,069	-0.09%
2024/04/02	1	88.40	0	0.00	87.50	1	1,059	0.09%
2024/04/01	1	88.20	2	90.25	86.40	-1	1,045	-0.10%
2024/03/29	1	87.10	0	0.00	87.50	1	1,022	0.10%
2024/03/27	0	0.00	3	84.90	86.10	-3	1,001	-0.30%
2024/03/26	1	81.60	0	0.00	82.20	1	978	0.10%
2024/03/25	0	0.00	2	83.00	82.60	-2	971	-0.21%
2024/03/21	1	79.80	0.2	80.20	81.20	0.8	957	0.08%
2024/03/18	0	0.00	17	81.22	81.40	-17	945	-1.80%
2024/03/15	0	0.00	1	78.50	77.90	-1	927	-0.11%
2024/03/14	0	78.90	0	0.00	77.90	0	920	0.00%
2024/03/11	2	75.95	0	0.00	76.00	2	871	0.23%
2024/03/08	0	0.00	1	77.60	76.30	-1	862	-0.12%
2024/03/07	1	77.10	1	78.00	77.20	0	842	0.00%
2024/03/06	3	77.47	0	0.00	77.20	3	834	0.36%
2024/03/04	1	75.00	0	0.00	75.80	1	793	0.13%
2024/02/29	0	0.00	1	72.20	73.00	-1	756	-0.13%
2024/02/27	0	0.00	2.6	71.05	71.40	-2.6	725	-0.36%
2024/02/21	0	0.00	2	70.10	70.60	-2	691	-0.29%
2024/02/20	0	0.00	1	69.60	69.00	-1	686	-0.15%
2024/02/19	0.1	70.10	0	0.00	69.70	0.1	683	0.01%
2024/02/16	0	0.00	2	71.20	70.60	-2	678	-0.29%
2024/02/15	1	70.30	1	70.20	70.40	0	666	0.00%
2024/02/05	0	0.00	2	70.75	69.60	-2	656	-0.30%
2024/02/02	0	0.00	1	70.40	70.10	-1	637	-0.16%
2024/02/01	1	70.90	2	70.50	71.00	-1	620	-0.16%
2024/01/31	0	0.00	1	69.80	69.50	-1	596	-0.17%
2024/01/26	0	0.00	10	69.65	69.10	-10	574	-1.74%
2024/01/25	0	0.00	3	68.33	68.60	-3	563	-0.53%
2024/01/24	0	0.00	1	68.40	68.90	-1	556	-0.18%
2024/01/23	0	0.00	1	68.20	68.30	-1	546	-0.18%
2024/01/18	0.2	66.70	0	0.00	66.50	0.2	519	0.04%
2024/01/17	0	0.00	9	66.50	66.90	-9	517	-1.74%
2024/01/16	5	68.22	0	0.00	67.40	5	506	0.99%
2024/01/15	1	68.20	0	0.00	68.20	1	488	0.20%
2024/01/12	0	67.10	0	0.00	66.10	0	453	0.00%
2024/01/11	0	0.00	6	67.35	67.20	-6	448	-1.34%
2024/01/05	5	67.50	9	67.79	67.30	-4	428	-0.93%
2024/01/04	0	0.00	2	65.75	65.50	-2	379	-0.53%
2024/01/03	0	65.90	2	66.60	65.20	-2	370	-0.54%
2023/12/28	0	0.00	2	62.40	62.60	-2	314	-0.64%
2023/12/25	0.1	61.80	0	0.00	61.70	0.1	312	0.03%
2023/12/08	0.2	62.29	0	0.00	61.80	0.2	339	0.06%
2023/11/29	0	0.00	0	63.00	62.90	0	345	-0.01%
2023/11/06	0	0.00	2	59.90	60.00	-2	321	-0.62%
2023/11/03	2	60.00	0	0.00	59.90	2	324	0.62%
2023/10/26	2	60.30	0	0.00	60.10	2	333	0.60%
2023/10/24	1	60.30	2	60.30	60.40	-1	334	-0.30%
2023/10/20	0.1	60.50	14	60.34	60.30	-13.9	348	-3.99%
2023/10/12	1	62.50	0	0.00	62.60	1	308	0.32%
2023/10/05	0.1	60.70	0	0.00	60.30	0.1	299	0.03%
2023/10/03	0.1	60.72	0	0.00	60.50	0.1	300	0.03%
2023/09/11	0	0.00	0.1	61.90	61.90	-0.1	338	-0.01%
2023/09/08	1	62.00	0	0.00	62.00	1	367	0.27%
2023/09/07	0	0.00	10	61.60	61.30	-10	382	-2.62%
2023/09/06	0	0.00	10	60.80	60.60	-10	392	-2.55%
2023/09/01	0	0.00	1	60.50	60.60	-1	430	-0.23%
2023/08/28	1	58.80	0	0.00	58.80	1	467	0.21%
2023/08/24	0	0.00	1	59.00	59.20	-1	473	-0.21%
2023/08/22	0	59.00	0	0.00	59.00	0	477	0.00%
2023/08/21	0	59.40	0	0.00	58.90	0	480	0.00%
2023/08/15	0	59.00	0	0.00	59.00	0	484	0.00%
2023/08/14	2	58.70	3	58.80	58.90	-1	488	-0.20%
2023/08/11	0	59.40	0	0.00	59.40	0	488	0.00%
2023/08/10	0	59.70	0	0.00	59.30	0	488	0.00%
2023/08/09	0	59.80	0	0.00	59.40	0	489	0.00%
2023/08/08	1.1	59.83	0	0.00	59.90	1.1	482	0.22%
2023/08/07	0	0.00	1	60.10	60.00	-1	481	-0.21%
2023/08/04	0	60.20	0	0.00	60.30	0	478	0.00%
2023/08/02	1	60.40	0	0.00	60.20	1	480	0.21%
2023/08/01	0	0.00	10	60.90	61.70	-10	472	-2.11%
2023/07/26	2	61.85	2	61.20	61.60	0	494	0.00%
2023/07/25	1	60.70	0	0.00	61.20	1	487	0.20%
2023/07/24	1	59.80	0	0.00	59.70	1	480	0.21%
2023/07/21	0	0.00	6	59.70	60.00	-6	479	-1.25%
2023/07/20	0.1	59.82	0	0.00	59.80	0.1	481	0.03%
2023/07/19	0.2	59.70	0	0.00	59.50	0.2	480	0.04%
2023/07/18	0	59.70	0	0.00	59.50	0	482	0.00%
2023/07/13	1	59.90	0	0.00	59.20	1	488	0.20%
2023/07/10	0	0.00	7	59.19	59.10	-7	512	-1.37%
2023/07/07	1.1	59.14	0	0.00	59.30	1.1	514	0.22%
2023/07/06	2.1	59.62	0	0.00	59.50	2.1	510	0.41%
2023/07/05	0	59.80	0	0.00	59.70	0	511	0.01%
2023/07/04	2	59.70	0	0.00	59.60	2	513	0.39%
2023/07/03	2	60.60	0	0.00	60.40	2	505	0.40%
2023/06/29	0	0.00	12	60.18	60.20	-12	504	-2.38%
2023/06/27	0	60.10	0	0.00	59.90	0	513	0.00%
2023/06/26	1	60.20	0	0.00	59.90	1	514	0.20%
2023/06/21	0	60.00	0	60.10	60.20	0	516	0.00%
2023/06/20	0.2	60.08	0	0.00	59.70	0.2	516	0.04%
2023/06/19	2	60.20	0	0.00	60.00	2	516	0.39%
2023/06/16	0	0.00	1	60.00	60.20	-1	511	-0.20%
2023/06/15	51.2	59.97	3	60.20	60.20	48.2	506	9.50%
2023/06/14	13	64.01	0	0.00	64.00	13	472	2.75%
2023/06/13	1	64.00	0	0.00	64.10	1	448	0.22%
2023/06/12	1	64.20	0	0.00	64.30	1	425	0.24%
2023/06/07	0	0.00	1	64.40	64.50	-1	389	-0.26%
2023/06/06	0	64.80	0	0.00	64.60	0	385	0.00%
2023/06/02	3	64.30	0	0.00	64.30	3	386	0.78%
2023/06/01	3	65.00	1	64.90	64.90	2	380	0.53%
2023/05/30	1	63.90	0	0.00	63.90	1	395	0.25%
2023/05/19	0	0.00	1.2	63.73	63.60	-1.2	420	-0.27%
2023/05/16	0	0.00	9	63.40	63.30	-9	417	-2.15%
2023/05/12	1	63.00	0	0.00	63.00	1	419	0.24%
2023/05/11	1	62.70	0	0.00	62.70	1	422	0.24%
2023/05/10	1	62.90	0	0.00	62.90	1	424	0.24%
2023/05/09	1	62.80	2	63.10	62.80	-1	434	-0.23%
2023/05/05	2	62.60	0	0.00	62.70	2	440	0.45%
2023/05/04	1	62.70	1	62.40	62.60	0	461	0.00%
2023/05/03	6	62.83	0	0.00	62.80	6	464	1.29%
2023/05/02	1	64.30	0	0.00	65.00	1	441	0.23%
2023/04/25	1	63.60	0	0.00	63.60	1	443	0.23%
2023/04/21	2	64.30	0	0.00	63.80	2	442	0.45%
2023/04/20	1	64.40	0	0.00	64.70	1	441	0.23%
2023/04/17	2	65.80	0	0.00	65.50	2	442	0.45%
2023/04/14	5	65.78	9	65.96	65.80	-4	450	-0.89%
2023/04/13	1	65.20	3	65.27	65.30	-2	437	-0.46%
2023/04/12	0	0.00	1	64.60	64.50	-1	421	-0.24%
2023/04/10	0.3	64.20	0	0.00	64.30	0.3	420	0.06%
2023/04/07	3	64.03	0	0.00	63.90	3	415	0.72%
2023/04/06	2	63.50	0	0.00	63.60	2	411	0.49%
2023/03/31	1	63.60	0	0.00	63.50	1	409	0.24%
2023/03/28	1	64.30	0	0.00	64.30	1	410	0.24%
2023/03/27	0	0.00	1	64.00	64.00	-1	399	-0.25%
2023/03/16	3	62.30	0	62.50	62.10	3	410	0.73%
2023/03/14	2	62.60	0	0.00	62.50	2	415	0.48%
2023/03/13	0.1	63.00	0.2	62.80	62.80	-0.1	423	-0.02%
2023/03/10	2.1	63.06	3	63.40	63.20	-1	426	-0.22%
2023/03/06	1	63.40	0	0.00	63.40	1	429	0.23%
2023/03/02	1	62.90	0	0.00	62.90	1	420	0.24%
2023/03/01	0.2	64.20	0	0.00	64.10	0.2	395	0.05%
2023/02/23	0	0.00	0.1	63.90	63.70	-0.1	393	-0.02%
2023/02/20	3	62.90	0	0.00	63.30	3	406	0.74%
2023/02/16	2	62.50	0	0.00	62.60	2	403	0.50%
2023/02/15	5	62.40	0	0.00	62.30	5	407	1.23%
2023/02/14	0.2	62.60	0	62.50	62.30	0.1	409	0.03%
2023/02/07	3	63.03	0	0.00	63.00	3	421	0.71%
2023/02/03	0	0.00	4	63.48	63.70	-4	431	-0.93%
2023/02/02	5.1	62.65	0	0.00	62.90	5.1	425	1.20%
2023/01/13	4	63.20	0	0.00	62.90	4	395	1.01%
2023/01/05	1	62.80	0	0.00	62.20	1	424	0.24%
2023/01/04	1	62.70	0	0.00	62.70	1	421	0.24%
2022/12/30	6	63.90	0	0.00	63.70	6	434	1.38%
2022/12/12	0	0.00	8	64.80	65.90	-8	470	-1.70%
2022/12/09	8	65.50	0	0.00	65.30	8	477	1.68%
2022/12/07	3	66.00	0	0.00	65.20	3	484	0.62%
2022/12/06	0	0.00	10	66.31	66.00	-10	479	-2.09%
2022/12/05	10	66.60	0	0.00	66.60	10	478	2.09%
2022/12/01	3	66.13	0	0.00	66.10	3	492	0.61%
2022/11/23	0	0.00	1	65.20	64.80	-1	509	-0.20%
2022/11/21	0	65.76	2	65.30	65.20	-2	512	-0.39%
2022/11/18	1	65.00	0	0.00	65.30	1	506	0.20%
2022/11/17	2	64.25	0	0.00	65.00	2	497	0.40%
2022/11/16	1	63.80	0	0.00	63.30	1	479	0.21%
2022/11/11	0	0.00	3	63.50	63.30	-3	482	-0.62%
2022/11/10	3	63.30	0	0.00	63.30	3	478	0.63%
2022/11/09	0	0.00	150	63.44	63.30	-150	476	-31.48%	大賣/鉅額交易
2022/11/08	0	0.00	0.1	63.80	63.20	-0.1	473	-0.02%
2022/11/07	0	0.00	3	63.43	63.70	-3	467	-0.64%
2022/11/04	0	0.00	1	63.10	63.50	-1	468	-0.21%
2022/11/03	1	62.70	0	0.00	63.00	1	466	0.21%
2022/11/02	2	62.60	2	62.80	63.30	0	465	0.00%
2022/10/25	2	58.40	0	0.00	58.40	2	546	0.37%
2022/10/20	2	59.10	0	0.00	59.20	2	585	0.34%
2022/10/18	0	0.00	2	60.70	60.70	-2	584	-0.34%
2022/10/17	1	59.50	0	0.00	60.60	1	591	0.17%
2022/10/13	8	59.78	0	0.00	59.50	8	602	1.33%
2022/09/26	1	61.10	0	0.00	60.80	1	623	0.16%
2022/09/22	0	0.00	1	62.90	63.00	-1	634	-0.16%
2022/09/20	0	0.00	1	63.60	63.60	-1	631	-0.16%
2022/09/16	0	0.00	2	64.00	63.90	-2	629	-0.32%
2022/09/06	0	0.00	6	62.00	62.10	-6	630	-0.95%
2022/08/29	1	59.70	0	0.00	59.60	1	715	0.14%
2022/08/26	0.2	60.80	0	0.00	60.60	0.2	726	0.02%
2022/08/25	0.7	60.09	0	0.00	60.00	0.7	761	0.10%
2022/08/18	3	59.73	0	0.00	59.50	3	798	0.38%
2022/08/15	0	0.00	1	60.00	60.30	-1	813	-0.12%
2022/08/12	1	59.90	0	0.00	60.30	1	813	0.12%
2022/08/11	0	0.00	4	60.20	60.20	-4	810	-0.49%
2022/08/10	1	59.50	0	0.00	59.40	1	808	0.12%
2022/08/05	0.1	59.00	3	58.90	58.90	-2.9	813	-0.35%
2022/08/03	0.1	58.48	0	0.00	57.90	0.1	813	0.01%
2022/08/02	12.2	58.29	0	0.00	58.30	12.2	817	1.49%
2022/08/01	2	61.50	0	0.00	61.90	2	791	0.25%
2022/07/28	1	61.50	0	0.00	61.60	1	786	0.13%
2022/07/26	5	63.10	0	0.00	62.80	5	845	0.59%
2022/07/22	0	0.00	1	62.50	62.60	-1	846	-0.12%
2022/07/19	150	61.70	0	0.00	61.60	150	872	17.20%	大買/鉅額交易
2022/07/13	1	60.80	0	0.00	60.60	1	900	0.11%
2022/07/11	0	0.00	2	61.50	61.60	-2	937	-0.21%
2022/07/07	0	58.10	0	0.00	58.10	0	934	0.00%
2022/07/06	2	57.60	0	0.00	57.50	2	945	0.21%
2022/06/30	1	59.70	0	0.00	59.70	1	1,129	0.09%
2022/06/27	0	61.00	0	0.00	61.00	0	1,241	0.00%
2022/06/24	0	0.00	1	60.50	60.30	-1	1,275	-0.08%
2022/06/23	0	0.00	2	60.00	59.50	-2	1,280	-0.16%
2022/06/22	0	59.60	0	0.00	59.10	0	1,291	0.00%
2022/06/21	2	60.25	0	0.00	60.40	2	1,337	0.15%
2022/06/20	1	59.60	0	0.00	58.90	1	1,406	0.07%
2022/06/17	2.1	60.80	0	0.00	60.80	2.1	1,401	0.15%
2022/06/16	0.4	62.38	0	0.00	61.50	0.4	1,399	0.03%
2022/06/14	0	62.20	0	0.00	62.90	0	1,397	0.00%
2022/06/10	0.2	63.90	0	0.00	63.70	0.2	1,392	0.01%
2022/06/09	1	66.80	1	67.40	66.80	0	1,369	0.00%
2022/06/06	2	68.75	1	68.50	68.80	1	1,333	0.07%
2022/06/02	2	68.75	1	68.90	68.60	1	1,346	0.07%
2022/05/27	4	65.95	2	65.75	65.70	2	1,360	0.15%
2022/05/26	3	65.83	3	65.30	65.40	0	1,372	0.00%
2022/05/23	1	66.10	0	0.00	66.10	1	1,443	0.07%
2022/05/12	0.1	63.00	0	0.00	62.40	0.1	1,566	0.00%
2022/05/10	0	0.00	1	62.30	63.50	-1	1,597	-0.06%
2022/05/09	0	62.20	1	62.00	61.40	-1	1,597	-0.06%
2022/05/05	1	64.40	1	64.50	64.50	0	1,645	0.00%
2022/05/04	3	63.52	0	0.00	63.50	3	1,630	0.19%
2022/04/28	0.1	68.00	0	0.00	67.90	0.1	1,533	0.00%
2022/04/20	0	0.00	0	69.60	70.50	0	1,485	0.00%
2022/04/15	4	70.50	0	0.00	69.90	4	1,446	0.28%
2022/04/14	0	0.00	1	72.50	72.30	-1	1,425	-0.07%
2022/04/12	0	0.00	0.1	70.40	70.70	-0.1	1,400	-0.01%
2022/04/08	0	0.00	0	71.00	71.90	0	1,378	0.00%
2022/04/07	0	0.00	0	70.40	70.00	0	1,359	0.00%
2022/04/06	0	0.00	4	71.68	72.30	-4	1,316	-0.30%
2022/04/01	0	0.00	1	68.90	69.20	-1	1,243	-0.08%
2022/03/31	8	68.43	11	69.43	67.90	-3	1,223	-0.25%
2022/03/30	0	0.00	0.1	68.50	68.80	-0.1	1,140	-0.01%
2022/03/24	1	69.10	1	67.80	67.00	0	1,056	0.00%
2022/03/23	0	0.00	2	66.75	67.80	-2	1,004	-0.20%
2022/03/21	0	0.00	3	65.00	64.80	-3	923	-0.33%
2022/03/18	0.1	64.20	1	64.20	64.60	-1	917	-0.10%
2022/03/16	0.1	62.80	0	0.00	62.50	0.1	898	0.01%
2022/03/15	1	62.80	0	0.00	62.80	1	890	0.11%
2022/03/10	1	64.40	4	64.95	64.20	-3	873	-0.34%
2022/03/09	1	63.60	5	63.70	64.70	-4	857	-0.47%
2022/03/08	2	63.85	1	64.40	63.20	1	841	0.12%
2022/03/07	6	62.52	0	0.00	62.50	6	816	0.73%
2022/03/04	0.1	63.50	0	0.00	62.90	0.1	792	0.01%
2022/03/02	0	64.60	5	65.08	64.70	-5	768	-0.65%
2022/02/24	5	63.58	0.1	63.90	62.70	4.9	700	0.70%
2022/02/23	0	0.00	1	65.40	65.20	-1	670	-0.15%
2022/02/22	0	0.00	1	62.70	62.90	-1	633	-0.16%
2022/02/18	1	63.00	0	0.00	63.30	1	613	0.16%
2022/02/16	1	64.78	0	0.00	64.60	1	578	0.18%
2022/02/15	0	0.00	5	64.40	63.90	-5	564	-0.89%
2022/02/14	0	0.00	2	64.55	64.10	-2	535	-0.37%
2022/02/11	0.1	63.30	2	63.15	63.50	-1.9	482	-0.39%
2022/02/09	0	0.00	1	61.90	61.90	-1	438	-0.23%
2022/02/08	1	61.40	3	62.03	61.90	-2	420	-0.48%
2022/01/11	0	0.00	1	58.80	58.70	-1	327	-0.31%
2022/01/06	1	58.90	1	58.90	58.70	0	319	0.00%
2022/01/05	0	0.00	1	59.10	59.10	-1	315	-0.32%
2022/01/04	1	59.90	0	0.00	59.10	1	314	0.32%
2022/01/03	4	59.80	2	59.90	59.50	2	296	0.67%
2021/12/02	1	57.40	0	0.00	57.40	1	223	0.45%
2021/11/19	1	57.50	0	0.00	57.40	1	211	0.47%
2021/11/15	0	0.00	0	57.40	57.40	0	211	-0.01%
2021/10/12	1	54.90	0	0.00	55.00	1	359	0.28%
2021/10/07	0	0.00	1	55.70	55.60	-1	370	-0.27%
2021/10/04	0	0.00	5	54.70	54.80	-5	399	-1.25%
2021/09/03	0	56.70	0	0.00	56.60	0	515	0.01%
2021/08/13	1	57.10	0	0.00	56.90	1	570	0.18%
2021/08/03	2	57.15	2	57.35	57.50	0	710	0.00%
2021/08/02	2	57.60	0	0.00	57.80	2	719	0.28%
2021/07/28	0	0.00	1	57.10	57.10	-1	759	-0.13%
2021/07/27	1	56.80	0	0.00	56.80	1	803	0.12%
2021/07/23	1	57.00	0.2	57.40	57.10	0.9	938	0.09%
2021/07/21	0.2	59.73	0	0.00	59.00	0.2	1,230	0.01%
2021/07/20	2	59.95	1	60.40	59.90	1	1,321	0.08%
2021/07/15	0	0.00	2	60.90	61.40	-2	1,318	-0.15%
2021/07/12	0	0.00	1	61.30	61.10	-1	1,311	-0.08%
2021/07/08	0	0.00	1	61.60	61.70	-1	1,317	-0.08%
2021/07/06	1	60.60	0.3	60.50	60.50	0.8	1,324	0.06%
2021/07/05	0	0.00	1	60.90	61.10	-1	1,339	-0.07%
2021/07/02	1	60.50	0	0.00	60.60	1	1,349	0.07%
2021/07/01	1	59.70	0	0.00	59.70	1	1,342	0.07%
2021/06/29	0	0.00	1	59.10	59.20	-1	1,360	-0.07%
2021/06/22	1	58.80	0	0.00	58.60	1	1,398	0.07%
2021/06/21	0	0.00	1	59.30	58.80	-1	1,398	-0.07%
2021/06/18	0	0.00	2	59.85	60.00	-2	1,398	-0.14%
2021/06/17	0	0.00	1	59.50	59.50	-1	1,396	-0.07%
2021/06/16	1	57.60	0	0.00	57.70	1	1,389	0.07%
2021/06/11	1	57.70	0	0.00	57.60	1	1,386	0.07%
2021/06/04	5	57.00	6	57.10	57.00	-1	1,384	-0.07%
2021/06/03	1	57.30	0	0.00	57.20	1	1,386	0.07%
2021/06/02	4	57.28	4	57.23	57.20	0	1,387	0.00%
2021/06/01	2	57.90	0	0.00	57.90	2	1,382	0.14%
2021/05/31	2	57.20	14	57.21	57.30	-12	1,388	-0.86%
2021/05/28	11	57.10	1	57.00	57.10	10	1,391	0.72%
2021/05/25	1	57.10	2	57.00	56.70	-1	1,408	-0.07%
2021/05/17	0	0.00	6	53.00	52.70	-6	1,455	-0.41%
2021/05/14	5	57.00	2	56.45	55.90	3	1,436	0.21%
2021/05/13	4	55.75	1	56.10	56.20	3	1,435	0.21%
2021/05/12	3	55.27	4	56.35	56.50	-1	1,422	-0.07%
2021/05/11	6	58.53	12	60.21	58.30	-6	1,398	-0.43%
2021/05/10	0	0.00	4	60.60	60.90	-4	1,368	-0.29%
2021/05/07	10	60.90	0	0.00	60.70	10	1,363	0.73%
2021/05/06	10	60.33	7	59.49	59.40	3	1,354	0.22%
2021/05/04	4	61.00	0	0.00	61.00	4	1,323	0.30%
2021/05/03	8	62.50	1	61.40	61.80	7	1,275	0.55%
2021/04/29	14	66.31	3	66.57	64.80	11	1,217	0.90%
2021/04/28	7	65.34	8	64.94	64.90	-1	1,134	-0.09%
2021/04/27	23	67.51	23	68.19	67.10	0	1,060	0.00%
2021/04/26	4	62.75	0	0.00	64.20	4	815	0.49%
2021/04/22	1	58.80	0	0.00	58.90	1	713	0.14%
2021/04/20	0	0.00	0	59.20	59.80	0	702	0.00%
2021/04/14	1	59.30	1	59.70	58.70	0	728	0.00%
2021/04/08	0	0.00	1	59.60	59.90	-1	728	-0.14%
2021/04/07	2	59.00	0	0.00	59.00	2	718	0.28%
2021/04/06	1	59.00	0	0.00	58.80	1	724	0.14%
2021/04/01	0	0.00	0.4	59.60	59.60	-0.4	712	-0.06%
2021/03/30	0	0.00	1	59.20	59.20	-1	697	-0.14%
2021/03/29	1	59.30	3	59.03	59.20	-2	695	-0.29%
2021/03/25	3	58.60	0	0.00	59.30	3	686	0.44%
2021/03/24	0	0.00	1	58.40	58.40	-1	668	-0.15%
2021/03/19	4	58.08	0	0.00	57.90	4	665	0.60%
2021/03/16	1	57.90	0	0.00	57.90	1	678	0.15%
2021/03/12	0	0.00	1	58.00	57.90	-1	709	-0.14%
2021/03/03	0	0.00	1	58.40	58.50	-1	773	-0.13%
2021/02/23	1	58.50	0	0.00	59.10	1	758	0.13%
2021/02/22	0	0.00	1	58.50	58.70	-1	746	-0.13%
2021/02/18	0	0.00	5	58.28	58.10	-5	736	-0.68%
2021/02/17	0	0.00	1	58.00	58.20	-1	728	-0.14%
2021/02/04	1	57.50	0	0.00	57.50	1	711	0.14%
2021/02/02	0	0.00	2	56.90	56.80	-2	712	-0.28%
2021/01/19	0	0.00	1	55.80	55.80	-1	717	-0.14%
2021/01/18	1	55.00	2	54.90	55.40	-1	715	-0.14%
2021/01/15	1	56.10	0	0.00	55.90	1	707	0.14%
2021/01/13	1	56.30	0	0.00	56.20	1	693	0.14%
2021/01/11	2	56.55	5	56.54	56.60	-3	677	-0.44%
2021/01/08	0	0.00	7	56.70	56.90	-7	673	-1.04%
2021/01/04	0	0.00	1	58.20	58.40	-1	665	-0.15%
2020/12/31	1	57.80	1	57.80	57.80	0	655	0.00%
2020/12/23	0	0.00	2	56.40	56.30	-2	656	-0.30%
2020/12/21	1	56.20	0	0.00	56.90	1	696	0.14%
2020/12/14	2	57.50	0	0.00	57.60	2	782	0.26%
2020/12/10	0	0.00	4	57.60	57.80	-4	791	-0.51%
2020/12/09	7	58.70	0	0.00	58.70	7	788	0.89%
2020/12/07	1	56.80	0	0.00	57.10	1	804	0.12%
2020/12/02	0	0.00	1	57.60	57.80	-1	902	-0.11%
2020/12/01	4	56.70	0	0.00	56.60	4	946	0.42%
2020/11/26	3	56.40	0	0.00	56.30	3	1,144	0.26%
2020/11/25	4	56.60	0	0.00	56.20	4	1,146	0.35%
2020/11/23	4	56.50	0	0.00	56.20	4	1,159	0.35%
2020/11/13	2	55.80	1	55.60	56.00	1	1,372	0.07%
2020/11/12	0	0.00	1	55.70	55.50	-1	1,392	-0.07%
2020/11/11	5	55.70	0	0.00	55.80	5	1,416	0.35%
2020/11/09	1	55.50	8	55.54	55.50	-7	1,440	-0.49%
2020/11/04	0.1	55.30	0	0.00	55.00	0.1	1,486	0.00%
2020/11/03	1	54.70	0	0.00	54.50	1	1,521	0.07%
2020/11/02	0	0.00	2	55.00	55.20	-2	1,519	-0.13%
2020/10/28	0	0.00	0.4	57.00	56.20	-0.4	1,544	-0.03%
2020/10/27	1	56.30	0	0.00	56.50	1	1,547	0.06%
2020/10/22	0	0.00	1	57.00	56.80	-1	1,567	-0.06%
2020/10/15	1	55.60	0	0.00	55.60	1	1,607	0.06%
2020/10/14	1	56.90	0.2	56.40	56.30	0.8	1,588	0.05%
2020/09/24	1	57.20	0	0.00	57.00	1	1,739	0.06%
2020/09/23	25	58.48	24	57.93	57.50	1	1,736	0.06%
2020/09/22	1	59.30	1	58.70	58.70	0	1,740	0.00%
2020/09/21	0	0.00	10	58.22	58.20	-10	1,730	-0.58%
2020/09/16	0	0.00	2	60.10	60.00	-2	1,689	-0.12%
2020/09/15	11	60.50	1	60.80	60.50	10	1,685	0.59%
2020/09/11	0	0.00	0.1	60.30	59.60	-0.1	1,686	0.00%
2020/09/10	1	60.70	4	61.35	60.50	-3	1,669	-0.18%
2020/09/08	0	0.00	150	61.09	61.50	-150	1,642	-9.13%	大賣/鉅額交易
2020/09/07	9	61.84	13	62.42	60.60	-4	1,629	-0.25%
2020/09/04	7.1	62.69	6	62.13	63.80	1.1	1,606	0.07%
2020/09/03	4	62.45	4	61.80	63.20	0	1,587	0.00%
2020/09/02	8	59.74	7	60.10	59.60	1	1,492	0.07%
2020/09/01	2	57.85	0	0.00	57.80	2	1,460	0.14%
2020/08/28	1	58.30	0	0.00	58.50	1	1,495	0.07%
2020/08/27	3	59.10	4	58.35	58.50	-1	1,548	-0.06%
2020/08/26	1	58.40	3	58.83	59.20	-2	1,631	-0.12%
2020/08/25	4	59.40	1	59.10	59.10	3	1,632	0.18%
2020/08/24	5	58.26	6	58.60	59.50	-1	1,600	-0.06%
2020/08/20	1	56.10	1	57.00	56.20	0	1,552	0.00%
2020/08/19	2	58.70	4	59.00	57.80	-2	1,511	-0.13%
2020/08/18	1.5	56.97	6	57.07	56.90	-4.5	1,462	-0.31%
2020/08/17	1	56.40	3	56.83	56.80	-2	1,502	-0.13%
2020/08/14	0.2	56.10	0	0.00	56.10	0.2	1,481	0.01%
2020/08/10	150	56.41	1	55.90	55.90	149	1,449	10.28%	大買/鉅額交易
2020/08/07	2	54.30	0	0.00	55.60	2	1,421	0.14%
2020/08/05	2	54.30	2	54.25	54.20	0	1,388	0.00%
2020/08/04	4	54.65	47	54.69	54.20	-43	1,388	-3.10%
2020/08/03	45	53.87	0	0.00	53.90	45	1,380	3.26%
2020/07/30	0	0.00	1	54.00	54.10	-1	1,380	-0.07%
2020/07/28	4	53.30	0	0.00	52.60	4	1,383	0.29%
2020/07/27	2	53.99	2	54.00	53.40	0	1,379	0.00%
2020/07/24	0	54.10	0	0.00	54.00	0	1,373	0.00%
2020/07/22	0	0.00	1	55.00	55.40	-1	1,348	-0.07%
2020/07/21	0	0.00	1	55.10	55.00	-1	1,338	-0.07%
2020/07/13	0	0.00	3	55.80	55.70	-3	1,315	-0.23%
2020/07/10	0	0.00	4	56.03	55.60	-4	1,318	-0.30%
2020/07/09	0.2	57.20	1	57.70	57.20	-0.9	1,299	-0.07%
2020/07/08	1	57.00	5	56.00	57.10	-4	1,271	-0.31%
2020/07/02	7	55.01	0	0.00	54.90	7	1,163	0.60%
2020/06/30	0	0.00	2	53.90	54.20	-2	1,136	-0.18%
2020/06/29	4.1	53.90	0	0.00	54.00	4.1	1,133	0.36%
2020/06/19	0	0.00	11	54.06	54.20	-11	1,128	-0.97%
2020/06/18	10.1	53.52	0	0.00	53.80	10.1	1,123	0.89%
2020/06/17	0	0.00	8	53.80	53.70	-8	1,124	-0.71%
2020/06/16	9	53.71	0	0.00	54.00	9	1,134	0.79%
2020/06/15	4	54.03	1	53.90	53.30	3	1,154	0.26%
2020/06/12	1	53.70	2	52.30	53.90	-1	1,153	-0.09%
2020/06/11	2	56.00	1	56.00	54.30	1	1,148	0.09%
2020/06/10	1	58.80	5	58.92	59.20	-4	1,099	-0.36%
2020/06/09	0	0.00	5.2	59.16	59.10	-5.2	1,069	-0.48%
2020/06/08	3	59.63	9	59.48	59.40	-6	1,056	-0.57%
2020/06/05	1	58.90	1	58.70	59.00	0	1,014	0.00%
2020/06/04	3	58.17	2	58.25	58.30	1	1,006	0.10%
2020/06/03	4	59.58	1	59.00	59.00	3	976	0.31%
2020/06/02	8	58.50	2	58.20	59.60	6	924	0.65%
2020/05/27	0.2	55.30	0	0.00	55.60	0.2	799	0.02%
2020/05/26	1	55.00	0	0.00	55.10	1	794	0.13%
2020/05/22	2	56.30	8	56.06	55.60	-6	772	-0.78%
2020/05/21	0	0.00	3	54.17	54.60	-3	712	-0.42%
2020/05/15	0	0.00	3	53.37	53.60	-3	692	-0.43%
2020/05/13	6	55.30	1	55.20	55.20	5	675	0.74%
2020/05/08	3	53.50	2	53.50	53.40	1	659	0.15%
2020/05/07	2	51.50	3	51.90	52.50	-1	649	-0.15%
2020/05/06	0	0.00	25	51.90	51.50	-25	646	-3.87%
2020/04/07	1	47.80	0	0.00	48.00	1	747	0.13%
2020/04/06	1	47.65	3	47.72	47.65	-2	744	-0.27%
2020/03/24	2	43.20	1	43.35	43.20	1	695	0.14%
2020/03/23	2	41.50	0	0.00	41.90	2	684	0.29%
2020/03/20	0	0.00	1	41.25	41.80	-1	683	-0.15%
2020/03/19	1	38.85	0	0.00	38.80	1	666	0.15%
2020/03/17	0	0.00	2	43.05	43.30	-2	627	-0.32%
2020/03/13	0	0.00	6	44.50	47.30	-6	595	-1.01%
2020/03/12	1	49.40	0	0.00	48.80	1	570	0.18%
2020/03/10	1	51.30	2	51.10	51.50	-1	548	-0.18%
2020/03/03	3	51.70	1	51.80	52.00	2	520	0.38%
2020/03/02	0.1	51.10	0	0.00	51.00	0.1	513	0.02%
2020/02/26	1	50.80	0	0.00	50.80	1	504	0.20%
2020/02/24	1	51.50	0	0.00	51.50	1	497	0.20%
2020/02/06	2	52.90	1	53.20	53.20	1	501	0.20%
2020/02/04	2	52.95	0	0.00	52.90	2	498	0.40%
2020/02/03	0	0.00	1	53.00	53.00	-1	492	-0.20%
2020/01/30	7	54.76	1	54.80	54.10	6	470	1.28%
2020/01/20	2	55.70	19	56.33	56.50	-17	444	-3.82%
2020/01/17	2	55.60	0	0.00	55.50	2	431	0.46%
2020/01/16	0	0.00	2	55.00	55.10	-2	430	-0.46%
2020/01/14	10	55.28	1	55.60	55.10	9	437	2.06%
2020/01/09	6	55.00	0	0.00	55.00	6	449	1.33%
2020/01/08	2	55.10	3	55.33	55.20	-1	442	-0.23%
2020/01/07	4	55.25	0	0.00	54.80	4	423	0.94%
2020/01/06	1	54.50	3	55.00	55.00	-2	411	-0.49%
2020/01/02	1	54.00	2	54.20	54.00	-1	363	-0.27%
2019/12/31	1	53.30	1	53.10	53.20	0	351	0.00%
2019/12/27	0	0.00	4	52.00	52.30	-4	333	-1.20%
2019/11/28	0	0.00	1	52.20	51.90	-1	357	-0.28%
2019/11/19	0	0.00	1	52.00	51.90	-1	347	-0.29%
2019/11/13	1	52.00	2	52.10	52.30	-1	331	-0.30%
2019/11/12	0	0.00	2	51.70	51.70	-2	318	-0.63%
2019/11/07	0	0.00	1	51.00	50.80	-1	312	-0.32%
2019/11/06	1	51.60	0	0.00	51.30	1	313	0.32%
2019/10/30	0	0.00	1	50.60	50.90	-1	327	-0.31%
2019/10/24	0	0.00	1	51.50	51.50	-1	340	-0.29%
2019/10/18	2	50.50	1	50.90	51.70	1	336	0.30%
2019/10/17	0	0.00	1	49.50	49.50	-1	313	-0.32%
2019/10/04	1	48.95	0	0.00	49.05	1	325	0.31%
2019/09/24	0	0.00	1	50.50	50.50	-1	341	-0.29%
2019/09/16	1	50.30	2	50.40	50.50	-1	356	-0.28%
2019/09/05	3	49.97	0	0.00	49.85	3	453	0.66%
2019/09/04	0	0.00	7	49.52	49.85	-7	461	-1.52%
2019/09/03	0	0.00	1	49.10	49.05	-1	462	-0.22%
2019/08/27	0	0.00	1	48.00	47.85	-1	539	-0.19%
2019/08/06	0	0.00	1	46.70	46.50	-1	572	-0.17%
2019/07/31	2	47.30	0	0.00	47.30	2	575	0.35%
2019/07/30	1	47.80	0	0.00	47.70	1	577	0.17%
2019/07/26	1	48.40	0	0.00	48.45	1	578	0.17%
2019/07/25	1	48.75	0	0.00	48.80	1	576	0.17%
2019/07/18	1	48.20	0	0.00	48.20	1	574	0.17%
2019/07/16	2	48.90	0	0.00	48.90	2	568	0.35%
2019/07/12	0	0.00	1	49.15	49.30	-1	571	-0.17%
2019/07/10	0	0.00	1	49.40	49.25	-1	571	-0.17%
2019/07/09	2	48.95	0	0.00	48.95	2	572	0.35%
2019/07/05	1	49.20	0	0.00	49.40	1	574	0.17%
2019/07/03	4	49.60	0	0.00	49.70	4	580	0.69%
2019/07/02	0	0.00	4	49.48	49.70	-4	587	-0.68%
2019/07/01	1	49.30	2	49.50	49.05	-1	588	-0.17%
2019/06/25	1	48.50	0	0.00	48.40	1	626	0.16%
2019/06/24	1	48.95	0	0.00	48.95	1	631	0.16%
2019/06/20	4	48.48	0	0.00	48.50	4	642	0.62%
2019/06/17	1	48.45	1	48.50	48.50	0	662	0.00%
2019/06/14	1	48.00	0	0.00	48.00	1	660	0.15%
2019/06/13	1	51.60	0	0.00	51.10	1	616	0.16%
2019/06/12	1	51.80	1	51.90	51.70	0	591	0.00%
2019/06/06	1	51.60	0	0.00	51.70	1	578	0.17%
2019/06/05	2	51.85	3	52.30	51.80	-1	572	-0.17%
2019/06/04	6	52.02	0	0.00	52.30	6	569	1.05%
2019/06/03	2	53.90	0	0.00	53.80	2	535	0.37%
2019/05/29	0	0.00	2	53.90	53.90	-2	591	-0.34%
2019/05/14	2	52.35	0	0.00	52.30	2	695	0.29%
2019/05/08	0	0.00	2	54.95	54.80	-2	692	-0.29%
2019/05/07	0	0.00	1	55.20	55.30	-1	694	-0.14%
2019/05/06	0	0.00	1	53.70	53.60	-1	688	-0.15%
2019/04/29	1	53.30	0	0.00	53.30	1	679	0.15%
2019/04/25	3	53.90	5	53.70	53.70	-2	675	-0.30%
2019/04/22	0	0.00	5	55.00	54.60	-5	662	-0.76%
2019/04/19	1	54.60	0	0.00	54.40	1	663	0.15%
2019/04/18	0	0.00	1	55.30	54.70	-1	661	-0.15%
2019/04/17	2	55.50	0	0.00	55.50	2	668	0.30%
2019/04/16	0	0.00	1	54.90	55.20	-1	668	-0.15%
2019/04/10	2	55.90	0	0.00	55.60	2	668	0.30%
2019/04/09	0	0.00	1	55.70	55.80	-1	661	-0.15%
2019/04/02	6	54.30	1	54.30	54.50	5	642	0.78%
2019/04/01	0	0.00	1	55.80	55.30	-1	621	-0.16%
2019/03/29	1	55.80	0	0.00	55.80	1	614	0.16%
2019/03/28	2	56.60	0	0.00	56.50	2	604	0.33%
2019/03/27	1	57.00	0	0.00	57.30	1	600	0.17%
2019/03/26	1	57.10	0	0.00	57.10	1	596	0.17%
2019/03/22	2	56.10	0	0.00	56.20	2	578	0.35%
2019/03/21	0	0.00	1	55.20	56.00	-1	570	-0.18%
2019/03/20	1	54.60	0	0.00	55.30	1	576	0.17%
2019/03/19	0	0.00	2	54.70	54.70	-2	570	-0.35%
2019/03/15	1	55.00	0	0.00	54.70	1	561	0.18%
2019/03/13	1	53.90	0	0.00	54.00	1	544	0.18%
2019/03/11	0	0.00	1	53.60	53.60	-1	546	-0.18%
2019/03/06	3	53.87	0	0.00	54.00	3	569	0.53%
2019/03/05	4	54.18	10	53.95	54.10	-6	565	-1.06%
2019/03/04	8	52.70	27	52.92	54.10	-19	543	-3.49%
2019/02/27	0	0.00	2	50.90	51.30	-2	494	-0.40%
2019/02/26	1	51.00	0	0.00	50.00	1	480	0.21%
2019/02/25	9	51.41	0	0.00	51.00	9	461	1.95%
2019/02/22	0	0.00	2	51.40	51.90	-2	438	-0.46%
2019/02/21	2	51.55	0	0.00	51.50	2	433	0.46%
2019/02/20	1	51.20	10	51.50	51.60	-9	432	-2.08%
2019/02/19	1	51.60	0	0.00	51.20	1	430	0.23%
2019/02/15	12	50.43	0	0.00	50.40	12	418	2.87%
2019/02/14	0	0.00	1	49.30	49.35	-1	393	-0.25%
2019/02/11	4	48.25	0	0.00	48.95	4	382	1.05%
2019/01/30	1	48.25	0	0.00	48.30	1	381	0.26%
2019/01/29	7	48.07	1	48.30	48.40	6	384	1.56%
2019/01/17	0	0.00	1	47.70	47.65	-1	408	-0.24%
2019/01/11	1	47.80	8.2	47.60	48.00	-7.2	435	-1.65%
2018/12/19	2	46.55	0	0.00	46.60	2	605	0.33%
2018/12/18	0	0.00	1	47.00	46.95	-1	607	-0.16%
2018/12/13	1	48.10	1	48.00	48.00	0	604	0.00%
2018/12/06	1	45.50	0	0.00	45.50	1	607	0.16%
2018/12/04	2	47.35	2	47.50	47.25	0	620	0.00%
2018/11/29	0	0.00	1	47.60	47.25	-1	653	-0.15%
2018/11/23	0	0.00	3	44.35	44.20	-3	749	-0.40%
2018/11/22	3	44.55	2	45.30	44.45	1	757	0.13%
2018/11/13	2	43.30	0	0.00	43.30	2	842	0.24%
2018/11/09	0	0.00	3	44.80	44.60	-3	861	-0.35%
2018/11/02	0	0.00	2	44.80	44.85	-2	940	-0.21%
2018/10/30	2	42.30	0	0.00	42.00	2	962	0.21%
2018/10/25	1	41.55	1	42.20	41.95	0	1,022	0.00%
2018/10/24	0	0.00	2	43.45	43.55	-2	1,034	-0.19%
2018/10/23	2	43.90	0	0.00	43.40	2	1,045	0.19%
2018/10/19	1	43.05	0	0.00	43.00	1	1,073	0.09%
2018/10/11	0	0.00	20	42.65	42.65	-20	1,084	-1.84%
2018/10/09	0	0.00	1	47.40	47.35	-1	1,040	-0.10%
2018/10/05	2	50.20	4	49.95	49.70	-2	1,046	-0.19%
2018/10/04	0	0.00	2	50.20	49.65	-2	1,030	-0.19%
2018/10/03	3	50.70	0	0.00	50.20	3	1,034	0.29%
2018/09/28	2	48.55	0	0.00	48.40	2	1,055	0.19%
2018/09/26	2	48.80	0	0.00	48.70	2	1,100	0.18%
2018/09/25	0	0.00	1	48.60	48.60	-1	1,145	-0.09%
2018/09/19	0	0.00	6	48.00	47.90	-6	1,203	-0.50%
2018/09/18	0	0.00	9	47.50	48.10	-9	1,219	-0.74%
2018/09/14	0	0.00	2	48.15	48.50	-2	1,312	-0.15%
2018/09/11	0	0.00	7	47.37	47.10	-7	1,383	-0.51%
2018/09/10	11	46.62	20	46.71	46.40	-9	1,406	-0.64%
2018/09/07	0	0.00	6	46.41	46.55	-6	1,478	-0.41%
2018/09/06	0	0.00	2	49.10	48.50	-2	1,535	-0.13%
2018/09/05	1	48.75	1	48.80	48.80	0	1,655	0.00%
2018/09/04	14	49.13	13	49.17	49.50	1	1,717	0.06%
2018/09/03	9	53.31	0	0.00	52.90	9	1,755	0.51%
2018/08/31	1	52.60	3	53.87	53.90	-2	1,805	-0.11%
2018/08/30	12	52.75	11	52.43	52.70	1	1,897	0.05%
2018/08/28	3	52.87	0	0.00	52.40	3	2,265	0.13%
2018/08/27	2	51.80	0	0.00	52.60	2	2,298	0.09%
2018/08/23	10	51.25	0	0.00	50.90	10	2,511	0.40%
2018/08/22	0	0.00	1	51.80	51.80	-1	2,611	-0.04%
2018/08/21	6	50.73	0	0.00	51.00	6	2,853	0.21%
2018/08/20	0	0.00	5	51.10	51.00	-5	2,943	-0.17%
2018/08/16	0	0.00	2	52.95	53.30	-2	2,942	-0.07%
2018/08/15	7	53.06	1	53.60	52.90	6	2,946	0.20%
2018/08/14	0	0.00	8	54.01	54.50	-8	2,939	-0.27%
2018/08/13	2	52.10	0	0.00	52.90	2	2,945	0.07%
2018/08/10	5	55.60	2	55.80	55.30	3	2,923	0.10%
2018/08/09	1	55.20	0	0.00	55.50	1	2,952	0.03%
2018/08/08	0	0.00	6	56.98	56.20	-6	3,004	-0.20%
2018/08/07	3	56.30	2	56.70	56.00	1	2,998	0.03%
2018/08/06	0	0.00	2	57.20	57.10	-2	2,995	-0.07%
2018/08/03	3	57.40	1	57.80	57.20	2	3,021	0.07%
2018/08/02	1	57.40	1	59.30	57.30	0	3,020	0.00%
2018/08/01	0	0.00	3	58.30	58.50	-3	2,992	-0.10%
2018/07/31	4	58.10	0	0.00	57.20	4	2,988	0.13%
2018/07/30	19	58.21	0	0.00	57.90	19	2,980	0.64%
2018/07/26	2	59.20	0	0.00	59.10	2	3,001	0.07%
2018/07/25	2	58.80	0	0.00	59.00	2	3,016	0.07%
2018/07/24	3	57.90	0	0.00	58.00	3	3,021	0.10%
2018/07/23	5	59.60	0	0.00	58.40	5	3,069	0.16%
2018/07/20	0	0.00	5	58.40	58.60	-5	3,320	-0.15%
2018/07/19	5	58.90	1	58.90	58.50	4	3,324	0.12%
2018/07/17	0	0.00	1	59.40	59.60	-1	3,344	-0.03%
2018/07/16	1	60.20	3	59.80	59.80	-2	3,417	-0.06%
2018/07/13	1	60.60	1	60.30	60.40	0	3,430	0.00%
2018/07/12	1	58.90	5	59.40	59.40	-4	3,427	-0.12%
2018/07/10	3	59.20	0	0.00	59.20	3	3,477	0.09%
2018/07/09	25	59.54	10	58.50	58.80	15	3,487	0.43%
2018/07/06	16	56.31	31	57.43	58.10	-15	3,503	-0.43%
2018/07/05	15	59.20	7	59.29	57.00	8	3,507	0.23%
2018/07/04	0	0.00	7	61.10	60.70	-7	3,471	-0.20%
2018/07/03	27	61.38	10	61.14	60.50	17	3,492	0.49%
2018/07/02	1	62.80	3	63.07	62.60	-2	3,504	-0.06%
2018/06/29	6	61.48	7	62.43	62.60	-1	3,506	-0.03%
2018/06/28	10	62.30	4	61.20	61.20	6	3,544	0.17%
2018/06/27	12	62.93	9	62.81	62.70	3	3,546	0.08%
2018/06/26	3	62.10	7	62.30	62.50	-4	3,544	-0.11%
2018/06/25	22	65.81	13	65.32	62.80	9	3,522	0.26%
2018/06/22	15	67.93	26	68.25	68.00	-11	3,487	-0.32%
2018/06/21	1	68.00	1	67.30	67.10	0	3,466	0.00%
2018/06/20	7	66.67	9	66.58	66.20	-2	3,468	-0.06%
2018/06/19	3	68.83	0	0.00	68.10	3	3,444	0.09%
2018/06/15	18	68.81	23	69.08	68.50	-5	3,440	-0.15%
2018/06/14	30	72.41	28	74.15	71.20	2	3,378	0.06%
2018/06/13	7	77.17	10	77.61	77.90	-3	3,305	-0.09%
2018/06/12	25	74.43	7	74.09	75.50	18	3,206	0.56%
2018/06/11	10	76.04	2	76.30	75.20	8	3,133	0.26%
2018/06/08	6	74.57	7	74.21	74.20	-1	3,019	-0.03%
2018/06/07	4	75.43	2	74.15	73.50	2	2,986	0.07%
2018/06/06	0	0.00	2	74.75	74.00	-2	2,892	-0.07%
2018/06/05	16	78.04	14	75.39	74.50	2	2,856	0.07%
2018/06/04	0	0.00	1	73.20	73.20	-1	2,598	-0.04%
2018/06/01	0	0.00	7	66.21	66.60	-7	2,574	-0.27%
2018/05/31	11	65.52	91	65.14	64.30	-80	2,538	-3.15%
2018/05/30	1	64.90	11	64.64	64.90	-10	2,430	-0.41%
2018/05/29	6	62.53	6	62.92	61.10	0	2,366	0.00%
2018/05/28	3	58.83	2	59.45	60.00	1	2,138	0.05%
2018/05/25	1	55.90	0	0.00	56.70	1	2,080	0.05%
2018/05/24	0	0.00	1	56.90	56.80	-1	2,119	-0.05%
2018/05/23	0	0.00	1	55.40	56.00	-1	2,327	-0.04%
2018/05/21	102	56.09	0	0.00	55.90	102	2,580	3.95%	大買/鉅額交易
2018/05/18	1	56.70	5	56.30	56.20	-4	2,703	-0.15%
2018/05/17	0	0.00	3	56.37	56.70	-3	2,803	-0.11%
2018/05/16	1	58.00	18	55.96	57.40	-17	2,866	-0.59%
2018/05/14	1	55.00	2	54.90	55.10	-1	3,304	-0.03%
2018/05/11	11	54.05	0	0.00	54.50	11	3,517	0.31%
2018/05/08	0	0.00	2	55.70	54.50	-2	3,623	-0.06%
2018/05/07	0	0.00	2	55.20	55.40	-2	3,614	-0.06%
2018/05/04	2	54.60	0	0.00	54.50	2	3,605	0.06%
2018/05/03	10	55.17	13	55.19	55.00	-3	3,594	-0.08%
2018/05/02	0	0.00	3	56.10	56.60	-3	3,572	-0.08%
2018/04/30	1	54.70	7	54.77	54.70	-6	3,550	-0.17%
2018/04/27	22	54.07	2	53.80	54.50	20	3,540	0.56%
2018/04/26	1	58.50	13	57.78	53.60	-12	3,488	-0.34%
2018/04/24	1	54.50	0	0.00	54.20	1	3,252	0.03%
2018/04/23	4	55.23	1	55.20	55.10	3	3,261	0.09%
2018/04/20	0	0.00	4	55.65	54.70	-4	3,241	-0.12%
2018/04/18	2	56.20	2	55.40	54.60	0	3,143	0.00%
2018/04/17	2	55.20	1	54.50	55.40	1	3,127	0.03%
2018/04/16	3	55.50	15	55.02	55.40	-12	3,110	-0.39%
2018/04/13	2	53.95	242	54.14	54.20	-240	3,071	-7.81%	大賣/鉅額交易
2018/04/12	9	54.62	52	54.83	54.50	-43	3,077	-1.40%
2018/04/11	4	53.40	3	54.30	54.30	1	3,047	0.03%
2018/04/10	10	52.00	2	52.15	51.80	8	3,026	0.26%
2018/04/09	7	51.93	0	0.00	51.20	7	3,043	0.23%
2018/04/03	12	52.78	4	52.55	52.50	8	3,052	0.26%
2018/03/31	8	56.33	23	56.44	55.70	-15	3,009	-0.50%
2018/03/30	2	53.60	2	54.10	54.40	0	2,952	0.00%
2018/03/29	1	53.50	2	54.00	52.90	-1	2,940	-0.03%
2018/03/28	0	0.00	3	53.60	53.20	-3	2,931	-0.10%
2018/03/27	4	53.00	0	0.00	53.60	4	2,927	0.14%
2018/03/26	1	52.30	0	0.00	52.30	1	2,924	0.03%
2018/03/22	3	52.27	1	52.30	52.30	2	2,906	0.07%
2018/03/21	4	52.28	0	0.00	52.10	4	2,901	0.14%
2018/03/20	0	0.00	2	53.00	52.90	-2	2,877	-0.07%
2018/03/19	9	53.80	1	54.80	53.70	8	2,856	0.28%
2018/03/16	3	55.03	4	54.33	54.00	-1	2,846	-0.04%
2018/03/15	5	53.60	0	0.00	53.80	5	2,815	0.18%
2018/03/14	15	54.00	1	54.00	53.90	14	2,808	0.50%
2018/03/13	0	0.00	16	54.49	54.30	-16	2,795	-0.57%
2018/03/12	7	53.24	1	53.30	53.30	6	2,769	0.22%
2018/03/09	10	53.25	0	0.00	52.40	10	2,753	0.36%
2018/03/08	1	54.10	6	53.82	54.30	-5	2,715	-0.18%
2018/03/07	4	53.45	1	53.10	53.10	3	2,696	0.11%
2018/03/06	10	53.30	0	0.00	52.90	10	2,675	0.37%
2018/03/05	1	52.60	4	52.98	54.00	-3	2,638	-0.11%
2018/03/02	13	53.79	2	53.85	53.50	11	2,595	0.42%
2018/03/01	1	55.40	1	56.20	55.10	0	2,551	0.00%
2018/02/27	15	56.17	6	56.17	55.70	9	2,513	0.36%
2018/02/26	7	56.30	13	56.42	56.60	-6	2,463	-0.24%
2018/02/23	102	58.99	59	57.54	57.10	43	2,405	1.79%	大買/
2018/02/22	8	56.74	45.5	55.98	58.30	-37.5	2,178	-1.72%
2018/02/21	24	52.54	17	53.32	53.00	7	1,962	0.36%
2018/02/12	95	53.07	16	52.81	51.30	79	1,903	4.15%
2018/02/09	14	54.09	7	54.36	55.00	7	1,766	0.40%
2018/02/08	15	55.91	14	56.31	55.40	1	1,660	0.06%
2018/02/07	46	56.30	11	56.44	55.30	35	1,563	2.24%
2018/02/06	68	52.47	57	52.53	53.70	11	1,355	0.81%
2018/02/05	41	51.35	15	52.93	52.70	26	1,058	2.46%
2018/02/02	11	49.49	18	49.70	50.00	-7	834	-0.84%
2018/01/26	0	0.00	3	46.00	45.75	-3	674	-0.44%
2018/01/24	10	45.10	0	0.00	45.20	10	675	1.48%
2018/01/23	5	46.07	0	0.00	45.90	5	662	0.76%
2018/01/22	5	46.10	0	0.00	46.30	5	659	0.76%
2018/01/19	3	46.05	1	46.95	46.05	2	659	0.30%
2018/01/18	5	47.00	7	47.15	46.40	-2	663	-0.30%
2018/01/17	0	0.00	1.1	45.99	46.00	-1.1	629	-0.17%
2018/01/15	10	44.40	0	0.00	44.50	10	605	1.65%
2018/01/12	5	44.80	0	0.00	44.85	5	609	0.82%
2018/01/10	0	0.00	15	43.60	43.60	-15	603	-2.49%
2018/01/05	0	0.00	5	44.85	44.75	-5	570	-0.88%
2018/01/04	0	0.00	10	44.90	45.10	-10	570	-1.75%
2018/01/03	5	45.00	2	44.95	44.50	3	568	0.53%
2018/01/02	11	45.53	0	0.00	45.50	11	545	2.02%