大成 (1210)-元大-敦化券商分點個股進出

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

大成

(1210)

可現股當沖

股價
58.1
漲跌
--
漲幅
0.00%
成交量
1,279張
產業
上市食品類股▼0.61%
1118人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成 (1210)籌碼相關－元大-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化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
2024/05/03	0	57.20	0	57.10	57.00	0	2,189	0.00%
2024/04/24	0.2	57.02	0	0.00	57.00	0.2	2,175	0.01%
2024/04/23	3	57.20	3	57.30	57.40	0	2,142	0.00%
2024/04/19	0.1	55.50	0	0.00	55.50	0.1	2,041	0.00%
2024/04/18	2	55.75	1	55.60	55.70	1	1,980	0.05%
2024/04/17	0.1	55.90	0	0.00	55.60	0.1	1,957	0.01%
2024/04/16	6	55.43	1	55.30	55.20	5	1,952	0.26%
2024/04/15	2	56.40	0	0.00	56.30	2	1,925	0.10%
2024/04/11	1	57.30	1	57.40	57.40	0	1,887	0.00%
2024/04/10	1	58.00	0	0.00	58.00	1	1,884	0.05%
2024/04/09	0	57.80	0	0.00	58.00	0	1,899	0.00%
2024/04/08	5	57.90	0	0.00	58.00	5	1,904	0.26%
2024/04/02	0	0.00	2.2	58.08	57.80	-2.2	1,933	-0.11%
2024/04/01	1	58.20	1	58.10	58.20	0	1,935	0.00%
2024/03/28	0	0.00	2.2	58.05	57.70	-2.2	1,946	-0.11%
2024/03/27	0.1	57.50	2.1	57.74	57.80	-2	2,001	-0.10%
2024/03/26	0	57.55	1	57.40	57.40	-1	2,064	-0.05%
2024/03/25	0.1	57.90	0	0.00	57.70	0.1	2,116	0.00%
2024/03/22	0.1	57.92	0	0.00	57.60	0.1	2,179	0.01%
2024/03/20	0	0.00	18	58.19	58.20	-18	2,225	-0.81%
2024/03/18	0	56.50	1	57.00	57.10	-1	2,213	-0.04%
2024/03/15	28.2	57.31	1	57.10	56.80	27.2	2,172	1.25%
2024/03/14	1	60.60	0.1	60.80	60.50	1	1,957	0.05%
2024/03/12	0	0.00	0.1	60.10	60.10	-0.1	1,898	-0.01%
2024/03/11	1	59.40	0	0.00	59.60	1	1,910	0.05%
2024/03/08	0	0.00	0.3	59.60	59.40	-0.3	1,923	-0.02%
2024/03/07	0	0.00	1	60.10	60.30	-1	1,920	-0.05%
2024/03/05	0	0.00	2	60.15	60.30	-2	1,911	-0.10%
2024/03/01	1	58.80	0.3	58.90	58.90	0.7	1,854	0.04%
2024/02/29	0	0.00	0.2	58.50	58.40	-0.2	1,858	-0.01%
2024/02/26	0	0.00	0	59.10	59.00	0	1,879	0.00%
2024/02/23	0	0.00	1	59.00	58.70	-1	1,881	-0.05%
2024/02/21	2	58.30	1.3	58.21	58.50	0.7	1,882	0.04%
2024/02/20	0	0.00	2.2	58.06	57.80	-2.2	1,864	-0.12%
2024/02/19	0	0.00	3	57.60	58.00	-3	1,861	-0.16%
2024/02/15	1	57.00	2	57.30	57.20	-1	1,855	-0.05%
2024/02/05	0	0.00	2	58.20	58.20	-2	1,837	-0.11%
2024/02/02	0	0.00	1	58.00	58.00	-1	1,856	-0.06%
2024/01/31	0.3	57.70	0	0.00	57.70	0.3	1,846	0.01%
2024/01/29	0	0.00	1	58.30	58.30	-1	1,837	-0.05%
2024/01/17	0	0.00	1	57.21	57.70	-1	1,820	-0.06%
2024/01/16	0	0.00	0	57.20	57.40	0	1,790	0.00%
2024/01/15	0	57.80	0	57.40	58.00	0	1,790	0.00%
2024/01/10	0	0.00	12	56.85	57.00	-12	1,787	-0.67%
2024/01/09	0	0.00	26	57.13	57.10	-26	1,785	-1.46%
2024/01/08	0	0.00	0.3	57.80	57.80	-0.3	1,772	-0.01%
2024/01/04	0	0.00	1	58.20	58.20	-1	1,757	-0.06%
2024/01/03	0	0.00	1	58.40	58.80	-1	1,751	-0.06%
2024/01/02	0	0.00	22	58.55	58.90	-22	1,724	-1.28%
2023/12/29	5	58.56	3	58.70	58.50	2	1,711	0.12%
2023/12/26	0	0.00	1	57.70	58.00	-1	1,723	-0.06%
2023/12/21	0.2	58.55	2	59.10	59.20	-1.8	1,653	-0.11%
2023/12/19	3	57.87	1	58.60	58.60	2	1,565	0.13%
2023/12/18	20	58.10	3	57.80	58.40	17	1,500	1.13%
2023/12/15	0	0.00	7	56.90	57.00	-7	1,464	-0.48%
2023/12/14	4	56.85	1	56.80	56.90	3	1,468	0.20%
2023/12/13	4	56.20	0	0.00	56.30	4	1,457	0.28%
2023/12/11	0.1	57.10	0	0.00	57.00	0.1	1,455	0.01%
2023/12/07	1.2	56.95	0	56.80	56.80	1.2	1,478	0.08%
2023/12/06	1	57.20	21.2	57.21	57.40	-20.2	1,471	-1.37%
2023/12/05	0	0.00	1	56.60	56.50	-1	1,442	-0.07%
2023/11/30	0	0.00	0.1	56.15	56.30	-0.1	1,445	0.00%
2023/11/22	1	54.80	2	55.00	54.90	-1	1,475	-0.07%
2023/11/21	0.1	54.40	3	54.40	54.50	-2.9	1,468	-0.20%
2023/11/20	2	53.60	0	0.00	53.60	2	1,457	0.14%
2023/11/17	0	0.00	10	54.00	53.90	-10	1,454	-0.69%
2023/11/03	0	0.00	3	52.50	52.50	-3	2,027	-0.15%
2023/11/02	0	0.00	2	52.05	52.10	-2	2,102	-0.10%
2023/11/01	0	0.00	14	51.80	51.90	-14	2,220	-0.63%
2023/10/31	0	51.20	0	0.00	50.80	0	2,536	0.00%
2023/10/27	0	51.90	0.1	52.00	51.90	-0.1	2,967	0.00%
2023/10/26	0	51.80	0	0.00	51.40	0	3,107	0.00%
2023/10/24	0	0.00	0	52.00	51.70	0	3,205	0.00%
2023/10/18	1	51.60	0	0.00	51.60	1	3,558	0.03%
2023/10/16	0	0.00	2.1	52.56	52.50	-2.1	3,843	-0.05%
2023/10/11	5	52.90	0	0.00	52.70	5	4,406	0.11%
2023/10/05	0	52.90	0	0.00	52.60	0	4,458	0.00%
2023/10/04	1	52.12	1	52.10	52.10	0	4,499	0.00%
2023/10/03	1	53.00	0	0.00	53.10	1	4,501	0.02%
2023/10/02	2	53.80	0	0.00	53.80	2	4,483	0.04%
2023/09/28	2	53.85	0	0.00	53.80	2	4,493	0.04%
2023/09/26	0	0.00	2.1	54.40	54.30	-2.1	4,521	-0.05%
2023/09/22	8	53.85	0	0.00	54.00	8	4,532	0.18%
2023/09/20	7	54.39	0	0.00	54.20	7	4,538	0.15%
2023/09/18	0.2	55.50	0	0.00	55.30	0.2	4,498	0.00%
2023/09/15	10	55.00	2	55.55	55.60	8	4,497	0.18%
2023/09/11	0	54.20	0	0.00	54.20	0	4,482	0.00%
2023/09/07	2	54.40	0	0.00	54.60	2	4,496	0.04%
2023/09/06	0.1	55.00	0	0.00	54.80	0.1	4,493	0.00%
2023/09/05	0	0.00	1	56.00	55.40	-1	4,475	-0.02%
2023/09/04	6	55.98	11	55.46	56.10	-5	4,468	-0.11%
2023/09/01	6	54.70	2	55.20	55.00	4	4,422	0.09%
2023/08/31	11	55.00	10	54.70	54.60	1	4,413	0.02%
2023/08/30	0	0.00	0.9	54.50	54.30	-0.9	4,399	-0.02%
2023/08/29	1	54.30	0	0.00	54.80	1	4,397	0.02%
2023/08/28	3	54.20	0	0.00	54.20	3	4,392	0.07%
2023/08/25	0.1	54.60	0	0.00	54.30	0.1	4,397	0.00%
2023/08/24	3	53.97	0	0.00	53.80	3	4,399	0.07%
2023/08/23	10	54.30	0	0.00	54.30	10	4,391	0.23%
2023/08/21	2	54.50	0	0.00	54.30	2	4,400	0.05%
2023/08/16	2	54.00	0	0.00	53.40	2	4,391	0.05%
2023/08/15	3	53.13	0	0.00	53.10	3	4,362	0.07%
2023/08/11	2	54.45	0	0.00	54.10	2	4,299	0.05%
2023/08/10	1	54.31	100	53.95	54.30	-99	4,311	-2.30%
2023/08/09	12	54.74	10	54.63	55.40	2	4,248	0.05%
2023/08/08	12	58.83	0	0.00	58.90	12	3,996	0.30%
2023/08/07	2	58.80	52	58.81	58.80	-50	3,956	-1.26%
2023/08/04	20	57.82	15	56.79	56.70	5	3,866	0.13%
2023/08/02	0	0.00	2	62.35	61.40	-2	3,623	-0.06%
2023/08/01	9	61.89	18.5	61.73	62.20	-9.5	3,484	-0.27%
2023/07/31	0	0.00	8.1	60.19	59.80	-8.1	3,311	-0.25%
2023/07/28	0	0.00	1	59.30	59.40	-1	3,249	-0.03%
2023/07/27	0	58.70	1	59.40	59.50	-1	3,234	-0.03%
2023/07/26	1	58.10	1	59.20	59.00	0	3,191	0.00%
2023/07/24	6	59.10	1	59.60	59.00	5	3,044	0.16%
2023/07/21	55	58.62	2	59.15	59.00	53	2,974	1.78%
2023/07/20	0	0.00	23.6	58.45	58.60	-23.6	2,857	-0.82%
2023/07/19	0	0.00	4	57.23	56.30	-4	2,690	-0.15%
2023/07/18	14	56.11	5	57.54	55.90	9	2,564	0.35%
2023/07/17	2	56.00	23.9	55.70	55.90	-21.9	2,333	-0.94%
2023/07/14	65	53.03	1.2	53.43	52.60	63.8	2,096	3.04%
2023/07/12	60	51.90	0	0.00	51.80	60	2,081	2.88%
2023/07/07	1	51.80	1	51.70	51.80	0	2,037	0.00%
2023/07/05	0.6	53.15	0	0.00	52.90	0.6	2,031	0.03%
2023/07/04	2	53.20	1.1	53.20	53.30	0.9	2,046	0.04%
2023/07/03	4	53.35	0	0.00	53.30	4	2,083	0.19%
2023/06/29	0	0.00	32	53.35	52.80	-32	2,063	-1.55%
2023/06/28	0	0.00	1	52.70	52.70	-1	2,049	-0.05%
2023/06/26	2	52.00	1	52.20	52.20	1	2,049	0.05%
2023/06/21	1	51.80	0	0.00	52.10	1	2,051	0.05%
2023/06/20	5	51.72	0	0.00	51.40	5	2,044	0.24%
2023/06/15	10	52.80	0	0.00	52.90	10	2,005	0.50%
2023/06/14	5	52.46	0	0.00	52.50	5	2,014	0.25%
2023/06/13	15	52.93	73	52.86	52.90	-58	2,007	-2.89%
2023/06/12	5	52.80	70.2	52.90	52.70	-65.1	2,005	-3.25%
2023/06/08	0	0.00	50.7	53.50	53.50	-50.7	2,029	-2.50%
2023/06/06	5	52.80	0	0.00	52.80	5	2,046	0.24%
2023/06/01	15	52.67	0	0.00	52.70	15	2,211	0.68%
2023/05/31	2	52.60	0	0.00	52.50	2	2,283	0.09%
2023/05/30	3	53.30	0	53.00	53.30	3	2,359	0.13%
2023/05/29	10	52.90	0	0.00	52.80	10	2,645	0.38%
2023/05/26	7	53.11	3.8	53.00	53.10	3.2	2,677	0.12%
2023/05/25	0	53.20	0	0.00	53.30	0	2,736	0.00%
2023/05/24	0	0.00	0.1	53.80	53.90	-0.1	2,753	0.00%
2023/05/23	12	54.32	0	0.00	54.00	12	2,765	0.43%
2023/05/22	0	0.00	4	53.90	53.70	-4	2,722	-0.15%
2023/05/17	0	0.00	17	53.43	53.50	-17	2,642	-0.64%
2023/05/16	0	0.00	1	53.30	53.00	-1	2,612	-0.04%
2023/05/15	0	0.00	2	52.55	52.80	-2	2,561	-0.08%
2023/05/12	5	52.20	0	0.00	52.50	5	2,568	0.19%
2023/05/11	5	52.20	0	0.00	52.00	5	2,560	0.20%
2023/05/10	1	53.60	1	53.70	53.30	0	2,533	0.00%
2023/05/09	4	53.30	10	53.50	52.70	-6	2,510	-0.24%
2023/05/08	8	53.39	24.3	53.21	53.50	-16.3	2,441	-0.67%
2023/05/05	0	0.00	2	52.50	52.80	-2	2,366	-0.08%
2023/05/04	2	52.55	0	0.00	51.80	2	2,330	0.09%
2023/05/03	0	0.00	10.2	52.20	52.20	-10.2	2,273	-0.45%
2023/04/24	0.1	51.00	0	0.00	51.30	0.1	2,232	0.00%
2023/04/21	2	51.40	0	0.00	51.40	2	2,232	0.09%
2023/04/20	3	52.10	0	0.00	52.00	3	2,229	0.13%
2023/04/19	9	52.62	0	0.00	52.60	9	2,223	0.40%
2023/04/18	9	52.97	1	52.80	52.70	8	2,199	0.36%
2023/04/17	8.2	52.87	16	53.06	52.80	-7.9	2,156	-0.36%
2023/04/14	10	52.10	0	0.00	51.90	10	2,089	0.48%
2023/04/13	0.1	51.66	0	0.00	52.00	0.1	2,064	0.01%
2023/04/11	5	51.40	10	51.80	51.40	-5	2,025	-0.25%
2023/04/10	0	0.00	1	51.60	52.00	-1	2,049	-0.05%
2023/04/07	0	0.00	1	52.00	51.90	-1	2,035	-0.05%
2023/04/06	0	0.00	16	51.94	51.90	-16	2,013	-0.79%
2023/03/30	0	0.00	2	50.20	50.30	-2	1,938	-0.10%
2023/03/29	0	0.00	1.1	50.20	50.20	-1.1	1,930	-0.06%
2023/03/28	1.6	50.13	0	0.00	50.30	1.6	1,934	0.08%
2023/03/24	2	49.88	0	0.00	49.90	2	1,914	0.10%
2023/03/23	3	50.00	1	50.00	50.00	2	1,900	0.11%
2023/03/20	1	49.70	0	0.00	49.65	1	1,878	0.05%
2023/03/17	0.2	50.03	0	0.00	49.85	0.2	1,866	0.01%
2023/03/16	0	0.00	1	50.20	50.00	-1	1,853	-0.05%
2023/03/15	2	50.65	1.1	50.51	50.30	1	1,840	0.05%
2023/03/14	0.3	50.70	1.1	50.63	50.50	-0.8	1,827	-0.04%
2023/03/10	0.7	50.30	0	0.00	50.30	0.7	1,791	0.04%
2023/03/09	0	0.00	0.1	51.20	51.10	-0.1	1,772	0.00%
2023/03/08	4	51.20	4	51.33	51.30	0	1,767	0.00%
2023/03/07	11	51.71	1	51.20	51.20	10	1,730	0.58%
2023/03/06	3	51.30	5	51.40	51.30	-2	1,673	-0.12%
2023/03/03	6	50.18	6	50.60	50.20	0	1,590	0.00%
2023/03/02	6	50.62	0	0.00	50.00	6	1,515	0.40%
2023/03/01	10	52.18	19	54.35	51.10	-9	1,410	-0.64%
2023/02/24	6	50.09	1	50.40	50.60	5	1,105	0.45%
2023/02/23	10	49.68	1	50.40	49.55	9	1,057	0.85%
2023/02/22	2.1	48.53	5	49.20	49.05	-2.9	984	-0.30%
2023/02/21	6	48.54	20.1	48.07	48.65	-14.1	950	-1.48%
2023/02/20	9	47.58	0	0.00	47.75	9	929	0.97%
2023/02/14	0	0.00	1	46.70	46.65	-1	925	-0.11%
2023/02/13	3	46.65	0	0.00	46.60	3	929	0.32%
2023/02/10	9	47.11	0	0.00	46.35	9	925	0.97%
2023/02/08	0	0.00	1.2	47.64	47.60	-1.2	890	-0.13%
2023/02/07	1	46.90	0	0.00	47.10	1	877	0.11%
2023/02/03	8.1	46.48	0	0.00	46.85	8.1	863	0.94%
2023/02/01	8	45.89	0	0.00	45.80	8	841	0.95%
2023/01/30	15	45.85	0	0.00	45.65	15	834	1.80%
2023/01/16	20	45.90	0	0.00	45.80	20	835	2.39%
2023/01/11	0	0.00	1	46.70	46.05	-1	898	-0.11%
2023/01/03	1	45.35	0	0.00	45.45	1	861	0.12%
2022/12/28	0	0.00	0.4	46.19	46.05	-0.4	851	-0.04%
2022/12/27	1	45.10	0	0.00	45.35	1	816	0.12%
2022/12/26	0	0.00	1	45.45	45.00	-1	822	-0.12%
2022/12/23	1	45.05	1	45.30	45.45	0	814	0.00%
2022/12/15	0	0.00	0.8	45.00	44.80	-0.8	809	-0.10%
2022/12/05	1	45.00	0	0.00	44.85	1	799	0.13%
2022/11/24	1	43.50	0	0.00	43.55	1	739	0.14%
2022/11/08	1	41.85	0	0.00	41.90	1	792	0.13%
2022/11/03	1	41.05	0	0.00	41.05	1	808	0.12%
2022/10/27	0	40.60	0	0.00	40.40	0	792	0.00%
2022/10/25	1	40.40	0	0.00	40.30	1	771	0.13%
2022/10/21	1.1	41.91	1.1	42.01	42.00	0	749	0.00%
2022/10/20	0.1	42.35	0	0.00	42.80	0.1	737	0.01%
2022/10/14	0.2	43.30	0	0.00	43.55	0.2	665	0.02%
2022/10/13	0.1	42.90	0	0.00	42.75	0.1	667	0.01%
2022/10/12	1	43.35	0	0.00	43.35	1	659	0.15%
2022/10/11	1	43.50	0	0.00	43.80	1	652	0.15%
2022/09/30	0.1	44.65	0	0.00	44.50	0.1	641	0.02%
2022/09/28	1.1	46.00	0	0.00	45.25	1.1	622	0.18%
2022/09/27	1	46.50	0	0.00	46.60	1	619	0.16%
2022/09/19	1	47.75	0	0.00	47.70	1	646	0.15%
2022/09/07	1	47.85	3	48.00	47.75	-2	692	-0.29%
2022/09/06	0.1	48.30	0	0.00	48.20	0.1	694	0.01%
2022/09/02	1	48.60	0	0.00	48.45	1	706	0.14%
2022/09/01	0.4	48.90	0	0.00	48.70	0.4	707	0.06%
2022/08/26	1	50.40	2	50.40	50.60	-1	665	-0.15%
2022/08/23	0	0.00	1	50.00	49.95	-1	655	-0.15%
2022/08/16	0.1	49.60	2	49.40	49.55	-1.9	667	-0.28%
2022/08/15	0	0.00	1	49.05	49.70	-1	674	-0.15%
2022/08/10	0	0.00	0.1	47.95	47.60	-0.1	702	-0.01%
2022/08/04	0.1	46.90	0	0.00	47.20	0.1	800	0.01%
2022/08/03	1	47.00	0	0.00	47.15	1	834	0.12%
2022/08/02	0.1	48.05	0	0.00	47.55	0.1	847	0.01%
2022/07/25	1	48.55	0	0.00	48.65	1	954	0.10%
2022/07/08	4	47.50	0	0.00	47.20	4	1,510	0.26%
2022/06/29	0	0.00	1	47.50	47.45	-1	1,595	-0.06%
2022/06/22	1	46.85	0	0.00	46.85	1	1,694	0.06%
2022/06/21	0	0.00	2	47.00	47.35	-2	1,694	-0.12%
2022/06/17	1	47.60	0	0.00	47.60	1	1,699	0.06%
2022/06/16	1	49.00	0	0.00	48.70	1	1,703	0.06%
2022/06/13	1	47.90	0	0.00	47.90	1	1,750	0.06%
2022/06/10	0	0.00	1	48.70	48.75	-1	1,759	-0.06%
2022/06/09	0.2	49.10	0	0.00	49.00	0.2	1,813	0.01%
2022/06/01	1	49.00	0	0.00	49.10	1	1,936	0.05%
2022/05/31	1	48.75	0	0.00	49.40	1	1,952	0.05%
2022/05/26	2	48.60	0	0.00	48.45	2	1,962	0.10%
2022/05/24	1	47.40	0	0.00	47.05	1	2,006	0.05%
2022/05/23	2	47.60	0	0.00	47.55	2	2,000	0.10%
2022/05/20	0.1	47.45	0	0.00	47.45	0.1	2,021	0.00%
2022/05/17	0	0.00	0.1	47.05	46.90	-0.1	2,132	0.00%
2022/05/16	4	47.43	0	0.00	47.25	4	2,132	0.19%
2022/05/12	0.5	47.90	20	48.00	47.35	-19.6	2,147	-0.91%
2022/05/11	0.2	49.17	0	0.00	48.80	0.2	2,126	0.01%
2022/05/09	3.1	50.87	0.1	50.60	50.40	3	2,080	0.14%
2022/05/04	1	51.90	0.2	52.20	52.00	0.8	2,073	0.04%
2022/05/03	1.1	52.23	0	0.00	52.20	1.1	2,061	0.05%
2022/04/27	1	52.60	0.1	52.90	52.50	1	2,041	0.05%
2022/04/26	1	53.80	0	0.00	53.40	1	2,018	0.05%
2022/04/21	0.1	55.20	1	55.60	54.60	-0.9	1,992	-0.05%
2022/04/20	0	0.00	1	55.00	55.60	-1	1,941	-0.05%
2022/04/19	20	54.10	1	53.70	54.30	19	1,880	1.01%
2022/04/18	2	55.45	0	0.00	54.50	2	1,849	0.11%
2022/04/15	22	53.99	3	53.83	55.30	19	1,743	1.09%
2022/04/14	1	54.90	1	54.70	54.90	0	1,625	0.00%
2022/04/08	0	0.00	1	54.90	54.90	-1	1,571	-0.06%
2022/04/07	0.1	54.80	0	0.00	54.80	0.1	1,563	0.01%
2022/03/23	1	53.20	0	0.00	53.50	1	1,469	0.07%
2022/03/14	2	52.80	0	0.00	52.60	2	1,403	0.14%
2022/03/11	1	53.80	0	0.00	53.80	1	1,355	0.07%
2022/03/10	1	54.20	0	0.00	54.60	1	1,343	0.07%
2022/03/09	0	0.00	0	54.00	54.00	0	1,337	0.00%
2022/03/08	1	53.60	4	53.73	53.20	-3	1,335	-0.22%
2022/03/02	0	0.00	1	54.80	54.60	-1	1,294	-0.08%
2022/02/25	1	54.50	0	0.00	54.20	1	1,282	0.08%
2022/02/22	0	0.00	0.5	54.70	54.70	-0.5	1,247	-0.04%
2022/02/21	0.1	55.00	0	0.00	54.90	0.1	1,250	0.01%
2022/02/18	0	0.00	3.3	54.97	55.20	-3.3	1,239	-0.27%
2022/02/16	0	0.00	1	53.60	53.50	-1	1,146	-0.09%
2022/02/15	0	0.00	3	53.63	53.40	-3	1,145	-0.26%
2022/02/11	0	0.00	0.1	53.30	53.00	-0.1	1,143	-0.01%
2022/02/10	0	0.00	1	52.90	53.00	-1	1,197	-0.08%
2022/02/08	1	52.80	0	0.00	52.90	1	1,260	0.08%
2022/02/07	0	0.00	1	52.90	53.00	-1	1,252	-0.08%
2022/01/25	0	0.00	0.1	52.20	52.20	-0.1	1,273	-0.01%
2022/01/24	0	0.00	1	52.00	52.20	-1	1,288	-0.08%
2022/01/19	1	52.10	0	0.00	52.30	1	1,273	0.08%
2022/01/18	0.3	52.30	0	0.00	52.20	0.3	1,286	0.02%
2022/01/17	3	52.10	0	0.00	52.20	3	1,291	0.23%
2022/01/13	0	0.00	0.1	52.60	52.50	-0.1	1,303	-0.01%
2022/01/12	1	52.10	0	0.00	52.30	1	1,316	0.08%
2022/01/11	0.2	52.40	2	52.25	52.30	-1.8	1,312	-0.14%
2022/01/04	3.1	52.50	1	52.50	52.70	2.1	1,315	0.16%
2022/01/03	0.3	53.17	0	0.00	52.90	0.3	1,306	0.02%
2021/12/30	0	0.00	0.1	53.50	53.40	-0.1	1,304	-0.01%
2021/12/29	1.1	53.41	0	0.00	53.40	1.1	1,310	0.08%
2021/12/28	16	52.96	0	0.00	53.60	16	1,313	1.22%
2021/12/27	1	52.70	4	52.80	52.70	-3	1,303	-0.23%
2021/12/23	0	0.00	0	52.80	52.70	0	1,364	0.00%
2021/12/21	0.1	52.52	0	0.00	52.50	0.1	1,394	0.00%
2021/12/20	0	0.00	2	52.20	52.20	-2	1,416	-0.14%
2021/12/17	0	0.00	1	52.30	52.30	-1	1,405	-0.07%
2021/12/16	0	52.70	0	0.00	52.30	0	1,393	0.00%
2021/12/15	0	0.00	2	52.70	52.50	-2	1,410	-0.14%
2021/12/13	0	0.00	1	52.60	52.60	-1	1,436	-0.07%
2021/12/08	4	52.60	0	0.00	52.70	4	1,512	0.26%
2021/12/06	2	52.35	0	0.00	52.30	2	1,512	0.13%
2021/11/30	0	52.50	0	0.00	52.00	0	1,570	0.00%
2021/11/29	1	52.20	0	0.00	52.20	1	1,570	0.06%
2021/11/26	1	52.50	0	0.00	52.50	1	1,576	0.06%
2021/11/24	0	0.00	0	53.00	52.70	0	1,611	0.00%
2021/11/23	2	52.90	0	0.00	52.70	2	1,617	0.12%
2021/11/22	0.1	53.10	0	0.00	53.00	0.1	1,630	0.01%
2021/11/19	0	0.00	1	53.20	53.20	-1	1,644	-0.06%
2021/11/18	1	52.80	0	0.00	53.30	1	1,662	0.06%
2021/11/16	0.1	52.70	1	52.70	52.70	-0.9	1,765	-0.05%
2021/11/15	1.1	52.51	0	0.00	52.40	1.1	1,802	0.06%
2021/11/12	1	52.70	0	53.00	52.90	1	1,806	0.05%
2021/11/11	0	52.40	0	0.00	52.40	0	1,825	0.00%
2021/11/10	3.6	52.07	0.4	52.20	52.20	3.2	1,863	0.17%
2021/11/09	5.1	52.38	0.3	52.40	52.20	4.8	1,877	0.26%
2021/11/08	3	52.63	0	0.00	52.90	3	1,858	0.16%
2021/11/03	2	53.10	0	0.00	53.50	2	2,249	0.09%
2021/11/02	2	53.00	0	0.00	53.00	2	2,268	0.09%
2021/11/01	1	53.50	0	0.00	53.10	1	2,255	0.04%
2021/10/28	1	53.50	0	0.00	53.70	1	2,282	0.04%
2021/10/26	1	53.80	0	0.00	53.60	1	2,329	0.04%
2021/10/25	1	53.80	0	0.00	53.90	1	2,332	0.04%
2021/10/21	1	53.90	0	54.00	53.20	1	2,371	0.04%
2021/10/20	4	54.00	0	0.00	54.00	4	2,368	0.17%
2021/10/19	1	54.30	0	0.00	54.30	1	2,363	0.04%
2021/10/13	0	0.00	0.1	53.60	53.40	-0.1	2,395	0.00%
2021/10/06	2	52.90	0	0.00	53.00	2	2,430	0.08%
2021/10/05	0.1	52.90	0	0.00	53.10	0.1	2,443	0.00%
2021/10/04	0	0.00	11	53.30	53.20	-11	2,459	-0.45%
2021/10/01	1	53.50	2	53.40	53.50	-1	2,457	-0.04%
2021/09/30	1	54.40	0	0.00	54.90	1	2,408	0.04%
2021/09/29	1	54.50	0	0.00	54.60	1	2,413	0.04%
2021/09/28	2	55.40	7	55.41	55.20	-5	2,412	-0.21%
2021/09/27	0	0.00	0	55.10	55.20	0	2,399	0.00%
2021/09/24	2	54.35	0	54.50	54.40	2	2,401	0.08%
2021/09/22	1	54.00	10	54.10	54.10	-9	2,450	-0.37%
2021/09/17	0.1	54.30	1	54.30	54.90	-0.9	2,464	-0.04%
2021/09/16	0	0.00	11	54.49	54.40	-11	2,469	-0.45%
2021/09/15	1.2	54.83	0	0.00	54.60	1.2	2,488	0.05%
2021/09/14	0.2	55.10	10	55.00	54.90	-9.9	2,499	-0.39%
2021/09/13	1	54.70	21	54.66	54.90	-20	2,506	-0.80%
2021/09/10	0	0.00	1	55.71	55.90	-1	2,466	-0.04%
2021/09/09	1	55.40	0	0.00	55.60	1	2,485	0.04%
2021/09/08	0	0.00	0	56.40	55.70	0	2,499	0.00%
2021/09/06	4	56.30	0	0.00	56.20	4	2,541	0.16%
2021/09/03	3.2	56.59	0	0.00	56.90	3.2	2,534	0.13%
2021/09/02	1	55.60	0	0.00	55.60	1	2,503	0.04%
2021/09/01	5	55.20	3	55.00	55.50	2	2,487	0.08%
2021/08/30	15	54.10	0	0.00	54.20	15	2,461	0.61%
2021/08/26	1	54.20	0	0.00	54.40	1	2,443	0.04%
2021/08/25	1	54.80	0	0.00	54.90	1	2,445	0.04%
2021/08/24	1	54.20	0	0.00	54.80	1	2,441	0.04%
2021/08/23	2.1	53.67	0	0.00	53.80	2.1	2,446	0.09%
2021/08/20	3	56.00	0	0.00	56.10	3	2,392	0.13%
2021/08/19	2	56.20	4	56.20	56.20	-2	2,337	-0.09%
2021/08/18	3	56.47	1	56.30	56.90	2	2,301	0.09%
2021/08/16	4	56.30	0	0.00	56.30	4	2,273	0.18%
2021/08/13	6	55.82	11	55.71	55.90	-5	2,251	-0.22%
2021/08/12	1	55.80	0	0.00	56.10	1	2,238	0.04%
2021/08/11	7.1	55.39	1	55.40	55.50	6.1	2,251	0.27%
2021/08/10	9.3	56.50	0	0.00	56.50	9.3	2,183	0.42%
2021/08/09	20	57.53	2	56.90	57.50	18	2,138	0.84%
2021/08/06	4	60.38	0	0.00	60.70	4	1,997	0.20%
2021/08/04	1	61.40	0.1	61.40	61.40	0.9	2,236	0.04%
2021/08/03	2	60.85	0	0.00	61.00	2	2,297	0.09%
2021/07/30	0	0.00	0	60.40	60.10	0	2,324	0.00%
2021/07/29	1	60.00	0	0.00	60.00	1	2,334	0.04%
2021/07/28	0	0.00	9	59.30	59.30	-9	2,358	-0.38%
2021/07/27	1	59.70	0	0.00	59.60	1	2,441	0.04%
2021/07/26	1	59.90	0.1	60.10	59.90	0.9	2,514	0.04%
2021/07/21	1	59.60	0	0.00	59.60	1	2,828	0.04%
2021/07/20	1	59.30	0	59.60	59.30	1	2,854	0.03%
2021/07/15	1	59.30	0	0.00	59.70	1	3,080	0.03%
2021/07/14	1	59.10	9.3	59.12	59.30	-8.3	3,130	-0.27%
2021/07/13	5	59.40	0	0.00	59.60	5	3,192	0.16%
2021/07/12	11	59.87	0	0.00	59.70	11	3,230	0.34%
2021/07/08	1	60.00	0.6	60.20	60.10	0.4	3,278	0.01%
2021/06/30	1	60.20	0	0.00	60.10	1	3,416	0.03%
2021/06/29	1	61.20	1.1	60.41	60.60	-0.1	3,451	0.00%
2021/06/28	0	0.00	0	60.60	60.80	0	3,482	0.00%
2021/06/25	11	60.10	0.1	60.10	59.90	11	3,464	0.32%
2021/06/23	0	0.00	1	59.20	59.30	-1	3,478	-0.03%
2021/06/22	0	0.00	20	58.50	59.00	-20	3,526	-0.57%
2021/06/21	0	0.00	1	58.60	58.60	-1	3,529	-0.03%
2021/06/18	0	0.00	1	58.40	59.10	-1	3,536	-0.03%
2021/06/16	0	0.00	10	58.80	59.20	-10	3,566	-0.28%
2021/06/15	0	0.00	6	58.90	59.00	-6	3,558	-0.17%
2021/06/08	6	57.90	2	57.75	57.70	4	3,574	0.11%
2021/06/07	1	57.60	3	57.43	57.50	-2	3,637	-0.05%
2021/06/04	0	0.00	5	57.80	57.90	-5	3,677	-0.14%
2021/06/03	0	0.00	1	58.40	58.40	-1	3,758	-0.03%
2021/06/02	1	57.90	1	57.90	58.40	0	3,898	0.00%
2021/06/01	2	58.10	0	0.00	58.10	2	3,921	0.05%
2021/05/31	2	57.60	0	0.00	57.70	2	3,986	0.05%
2021/05/28	2	56.60	0	0.00	56.60	2	3,988	0.05%
2021/05/26	0	0.00	4	56.40	56.60	-4	4,000	-0.10%
2021/05/25	0	0.00	2	56.65	56.50	-2	4,009	-0.05%
2021/05/24	0	0.00	8	56.69	56.50	-8	4,012	-0.20%
2021/05/21	0	0.00	11	56.69	56.90	-11	4,036	-0.27%
2021/05/20	2	55.90	2	56.90	56.90	0	4,068	0.00%
2021/05/18	0	0.00	8	56.63	57.00	-8	4,061	-0.20%
2021/05/17	21	55.81	0	0.00	54.50	21	4,039	0.52%
2021/05/14	3.1	55.83	0	0.00	56.40	3.1	3,957	0.08%
2021/05/13	5	56.56	1	56.40	56.40	4	3,896	0.10%
2021/05/12	3	54.90	0	0.00	55.40	3	3,777	0.08%
2021/05/11	17	59.28	7	59.29	59.20	10	3,640	0.27%
2021/05/10	1	60.50	1	60.50	60.50	0	3,576	0.00%
2021/05/05	0.1	58.60	0	0.00	58.60	0.1	3,526	0.00%
2021/05/04	8.1	58.89	1	58.70	58.90	7.1	3,504	0.20%
2021/05/03	5	60.50	0	0.00	60.10	5	3,424	0.15%
2021/04/29	7	60.67	0.1	60.50	59.90	6.9	3,364	0.21%
2021/04/28	0	61.00	1	60.00	61.30	-1	3,249	-0.03%
2021/04/26	0	0.00	2.1	57.67	58.00	-2.1	3,121	-0.07%
2021/04/23	9	57.64	1	57.50	57.50	8	3,122	0.26%
2021/04/22	26	59.55	31	59.17	57.90	-5	3,093	-0.16%
2021/04/21	1	57.70	1	57.10	57.70	0	2,995	0.00%
2021/04/19	2	57.70	5	57.60	58.40	-3	2,966	-0.10%
2021/04/16	2	56.30	6	56.43	57.00	-4	2,948	-0.14%
2021/04/14	9	55.68	7	56.67	56.30	2	2,957	0.07%
2021/04/13	2	56.00	0	0.00	56.10	2	2,959	0.07%
2021/04/12	1	55.20	10	54.40	55.20	-9	3,012	-0.30%
2021/04/09	1	54.20	0	0.00	54.20	1	3,138	0.03%
2021/04/08	0	0.00	10	54.30	54.40	-10	3,172	-0.32%
2021/04/07	3	54.33	0	0.00	54.50	3	3,199	0.09%
2021/04/01	15	54.75	0	0.00	54.50	15	3,503	0.43%
2021/03/25	0	0.00	2	53.60	53.80	-2	3,464	-0.06%
2021/03/19	2	51.80	0	0.00	51.90	2	3,430	0.06%
2021/03/11	2	52.20	3	52.33	52.30	-1	3,524	-0.03%
2021/03/10	0	0.00	10	53.60	53.20	-10	3,487	-0.29%
2021/03/09	1	53.20	0	0.00	53.20	1	3,445	0.03%
2021/03/08	2	53.00	5.3	52.54	53.00	-3.3	3,366	-0.10%
2021/03/05	1	51.10	0	0.00	51.00	1	3,222	0.03%
2021/03/04	0	0.00	10	50.30	50.70	-10	3,212	-0.31%
2021/03/02	0	0.00	2	50.00	49.85	-2	3,113	-0.06%
2021/02/26	1	50.00	0	0.00	50.00	1	3,110	0.03%
2021/02/23	2	49.95	0	0.00	50.20	2	3,082	0.06%
2021/02/22	0	0.00	2	50.35	50.00	-2	3,049	-0.07%
2021/02/19	1	50.10	1	50.10	50.30	0	3,001	0.00%
2021/02/17	1	48.85	0	0.00	48.95	1	2,983	0.03%
2021/02/01	10	47.90	0	0.00	47.90	10	3,001	0.33%
2021/01/29	3	48.60	0	0.00	48.25	3	2,976	0.10%
2021/01/26	0	0.00	31	49.13	48.85	-31	2,939	-1.05%
2021/01/25	1	49.15	0	0.00	49.00	1	2,936	0.03%
2021/01/22	0	0.00	1	48.95	49.20	-1	2,927	-0.03%
2021/01/21	0.1	47.80	20	47.88	48.00	-20	2,902	-0.69%
2021/01/20	1.1	48.31	3	48.05	47.65	-1.9	2,905	-0.07%
2021/01/19	0.1	48.98	20	48.95	48.95	-19.9	2,857	-0.70%
2021/01/18	0	0.00	2	48.75	48.50	-2	2,862	-0.07%
2021/01/15	2	49.00	10	49.50	48.90	-8	2,830	-0.28%
2021/01/14	1	49.91	1	49.95	49.85	0	2,829	0.00%
2021/01/13	1	50.10	2	50.20	50.10	-1	2,822	-0.04%
2021/01/12	0.1	50.51	1	50.10	50.00	-0.9	2,803	-0.03%
2021/01/11	1.2	50.69	0	0.00	51.00	1.2	2,781	0.04%
2021/01/08	1	49.85	20	49.90	50.10	-19	2,724	-0.70%
2021/01/07	10	50.11	2	50.18	50.00	8	2,684	0.30%
2021/01/06	2.2	49.99	31	49.82	49.65	-28.8	2,649	-1.09%
2021/01/05	2	50.00	0	0.00	50.20	2	2,609	0.08%
2021/01/04	3	50.80	0	0.00	51.00	3	2,554	0.12%
2020/12/31	0	0.00	1.5	50.83	50.80	-1.5	2,435	-0.06%
2020/12/30	0	0.00	2	50.00	49.95	-2	2,412	-0.08%
2020/12/29	34	51.09	2	50.15	50.30	32	2,400	1.33%
2020/12/28	103	49.62	1	48.75	51.00	102	2,253	4.53%	大買/鉅額交易
2020/12/25	1	48.10	16	48.22	48.10	-15	2,062	-0.73%
2020/12/21	5	46.60	0	0.00	46.60	5	2,000	0.25%
2020/12/18	20	45.90	1	46.40	46.45	19	2,010	0.94%
2020/12/17	3	45.80	0	0.00	45.60	3	2,001	0.15%
2020/12/15	1	45.70	0.6	45.90	45.70	0.4	1,990	0.02%
2020/12/10	3	47.38	12	47.72	47.50	-9	1,922	-0.47%
2020/12/09	0	0.00	2.3	46.26	46.30	-2.3	1,833	-0.13%
2020/11/30	0	0.00	5	47.30	46.35	-5	2,025	-0.25%
2020/11/26	0	0.00	6	46.68	46.70	-6	2,074	-0.29%
2020/11/25	0	0.00	1	46.70	46.65	-1	2,165	-0.05%
2020/11/24	1	46.50	1	46.50	46.45	0	2,277	0.00%
2020/11/23	0	0.00	0.1	46.65	46.65	-0.1	2,390	0.00%
2020/11/19	1	46.65	4	46.50	46.40	-3.1	2,496	-0.12%
2020/11/18	3	46.93	0	0.00	46.75	3	2,515	0.12%
2020/11/17	1	46.85	0	0.00	46.80	1	2,550	0.04%
2020/11/16	0	0.00	5	46.71	46.65	-5	2,617	-0.19%
2020/11/13	0	0.00	1	47.05	46.60	-1	2,640	-0.04%
2020/11/12	5	46.32	0	0.00	46.15	5	2,659	0.19%
2020/11/11	4	46.31	0.1	46.40	46.45	3.9	2,733	0.14%
2020/11/10	1	45.85	0	0.00	45.90	1	2,745	0.04%
2020/11/04	0.1	45.00	0	0.00	44.90	0.1	2,819	0.00%
2020/10/16	0	0.00	2.4	44.89	44.75	-2.4	2,821	-0.08%
2020/10/12	0	0.00	5	45.00	44.90	-5	3,011	-0.17%
2020/10/08	0	0.00	2	44.45	44.55	-2	3,068	-0.07%
2020/09/18	0	0.00	5	43.85	43.80	-5	3,141	-0.16%
2020/09/16	1	43.60	0	0.00	43.55	1	3,117	0.03%
2020/09/14	2	43.75	0	0.00	43.80	2	3,143	0.06%
2020/09/09	1	43.60	0	0.00	43.55	1	3,182	0.03%
2020/09/08	1	44.15	2	43.80	44.20	-1	3,167	-0.03%
2020/09/04	1	43.80	2	42.80	43.60	-1	3,183	-0.03%
2020/09/03	9	43.63	2	43.70	43.50	7	3,162	0.22%
2020/09/02	1	44.50	0	0.00	44.50	1	3,078	0.03%
2020/09/01	3	44.35	16.2	44.33	44.45	-13.2	3,094	-0.43%
2020/08/31	1	46.20	0	0.00	45.25	1	3,068	0.03%
2020/08/27	0	0.00	4	49.23	48.95	-4	2,876	-0.14%
2020/08/25	1	48.80	2	48.80	48.90	-1	2,706	-0.04%
2020/08/21	3	49.17	1	48.95	48.85	2	2,666	0.07%
2020/08/19	2	49.55	0	0.00	49.60	2	2,575	0.08%
2020/08/18	1	49.00	1	49.00	48.95	0	2,562	0.00%
2020/08/17	2	48.80	0	0.00	48.90	2	2,538	0.08%
2020/08/13	10	46.65	0	0.00	46.85	10	2,509	0.40%
2020/08/03	0	0.00	10	46.15	46.35	-10	2,906	-0.34%
2020/07/31	0	0.00	1	46.50	46.10	-1	2,925	-0.03%
2020/07/29	0	0.00	10.4	45.68	45.30	-10.4	3,030	-0.34%
2020/07/28	0	0.00	1	45.60	45.10	-1	3,046	-0.03%
2020/07/27	1	45.50	1	45.50	45.60	0	3,056	0.00%
2020/07/21	2	46.95	0	0.00	46.90	2	3,180	0.06%
2020/07/17	5	46.52	0	0.00	46.20	5	3,124	0.16%
2020/07/15	0	0.00	2	45.75	47.00	-2	3,025	-0.07%
2020/07/14	1	45.15	34	45.11	45.15	-33	2,974	-1.11%
2020/07/13	23	44.59	3	44.65	44.95	20	2,935	0.68%
2020/07/10	0	0.00	1	44.00	43.70	-1	2,918	-0.03%
2020/07/08	1	44.00	0	0.00	44.10	1	2,928	0.03%
2020/07/07	2	43.83	0	0.00	43.80	2	2,922	0.07%
2020/07/03	0	0.00	2	43.45	43.45	-2	2,913	-0.07%
2020/07/02	0	0.00	2	43.10	43.60	-2	2,911	-0.07%
2020/07/01	2	42.70	2	43.10	42.95	0	2,924	0.00%
2020/06/29	2	42.60	1	42.75	42.60	1	3,023	0.03%
2020/06/19	1	43.40	0	0.00	43.10	1	3,104	0.03%
2020/06/18	2	43.75	0	0.00	43.80	2	3,094	0.06%
2020/06/16	1	43.10	0	0.00	43.10	1	3,075	0.03%
2020/06/11	3	42.88	0	0.00	42.55	3	3,178	0.09%
2020/05/29	0	0.00	1	43.90	43.00	-1	3,308	-0.03%
2020/05/26	2	44.40	1	44.20	44.20	1	3,277	0.03%
2020/05/25	1	43.75	12.3	44.28	44.25	-11.3	3,253	-0.35%
2020/05/22	6	43.91	0	0.00	43.20	6	3,224	0.19%
2020/05/21	1	43.45	2.4	43.70	44.00	-1.4	3,204	-0.04%
2020/05/20	5	44.75	0	0.00	43.85	5	3,194	0.16%
2020/05/19	10	44.15	17	44.50	44.80	-7	3,156	-0.22%
2020/05/18	10	43.50	2.1	43.73	43.90	8	3,046	0.26%
2020/05/15	3	43.00	1	43.00	42.80	2	2,985	0.07%
2020/05/13	2	41.65	0	0.00	42.35	2	2,883	0.07%
2020/05/12	1	42.00	0	0.00	42.15	1	2,867	0.03%
2020/05/08	0	0.00	8	43.10	43.35	-8	2,793	-0.29%
2020/05/06	1	41.90	2	41.60	41.50	-1	2,732	-0.04%
2020/05/05	1	41.95	18	41.74	41.95	-17	2,696	-0.63%
2020/05/04	1	40.95	0	0.00	40.85	1	2,635	0.04%
2020/04/30	1	41.45	25	41.65	41.45	-24	2,619	-0.92%
2020/04/29	37	41.82	58	41.47	41.45	-21	2,599	-0.81%
2020/04/28	50	40.53	6	40.54	40.70	44	2,530	1.74%
2020/04/24	5	39.75	6	39.59	39.80	-1	2,535	-0.04%
2020/04/23	0.1	39.30	1	39.35	39.30	-0.9	2,481	-0.04%
2020/04/22	1	38.40	10	38.00	38.55	-9	2,464	-0.37%
2020/04/16	2	39.28	3	39.35	39.40	-1	2,399	-0.04%
2020/04/15	14	39.42	1	39.70	39.70	13	2,387	0.54%
2020/04/13	2	37.80	1	37.40	37.65	1	2,344	0.04%
2020/04/10	1	37.90	1	37.65	37.80	0	2,362	0.00%
2020/04/07	3	36.95	2	37.15	37.05	1	2,420	0.04%
2020/04/06	1	37.00	1	36.95	37.05	0	2,390	0.00%
2020/04/01	3	37.50	3	37.23	36.95	0	2,378	0.00%
2020/03/31	5	37.32	23	37.33	36.95	-18	2,330	-0.77%
2020/03/30	2	36.88	6	36.50	36.50	-4	2,283	-0.18%
2020/03/25	0	0.00	1	35.30	34.90	-1	2,283	-0.04%
2020/03/24	1	33.85	0	0.00	33.85	1	2,419	0.04%
2020/03/19	0	0.00	1	32.40	32.00	-1	2,620	-0.04%
2020/03/18	1	35.00	0	0.00	34.70	1	2,586	0.04%
2020/03/17	0	0.00	2	35.25	35.25	-2	2,605	-0.08%
2020/03/13	30	35.01	5	35.10	36.00	25	2,543	0.98%
2020/03/10	1	38.10	0	0.00	38.40	1	2,442	0.04%
2020/03/09	6	39.05	1	39.35	38.65	5	2,495	0.20%
2020/03/06	0	0.00	5.6	40.06	40.05	-5.6	2,473	-0.23%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/03	0	0.00	0.2	40.20	40.15	-0.2	2,510	-0.01%
2020/03/02	0	0.00	4	40.05	40.00	-4	2,509	-0.16%
2020/02/27	1	40.15	0	0.00	40.30	1	2,496	0.04%
2020/02/21	3	41.25	0	0.00	40.95	3	2,540	0.12%
2020/02/20	0	0.00	1	41.40	41.30	-1	2,548	-0.04%
2020/02/19	10	41.50	0	0.00	41.45	10	2,564	0.39%
2020/02/17	1	40.90	0	0.00	40.95	1	2,580	0.04%
2020/02/12	0.1	40.70	0	0.00	40.65	0.1	2,743	0.00%
2020/02/11	5	40.32	0	0.00	40.50	5	2,743	0.18%
2020/02/07	6	40.64	0.1	40.70	40.50	6	2,744	0.22%
2020/02/05	0	0.00	2	41.00	41.05	-2	2,718	-0.07%
2020/02/04	0	0.00	14.4	41.11	41.05	-14.4	2,714	-0.53%
2020/02/03	3	40.23	14	40.36	41.05	-11	2,723	-0.40%
2020/01/31	2	40.85	0	0.00	41.30	2	2,692	0.07%
2020/01/20	0	0.00	3	42.65	42.60	-3	2,620	-0.11%
2020/01/14	2	43.10	0	0.00	43.05	2	2,686	0.07%
2020/01/10	0	0.00	2	42.80	43.00	-2	2,740	-0.07%
2020/01/09	1	42.70	0	0.00	42.95	1	2,742	0.04%
2020/01/06	0.1	42.00	0	0.00	42.00	0.1	2,715	0.00%
2020/01/03	1	42.35	0	0.00	42.45	1	2,692	0.04%
2019/12/27	0.1	43.90	0	0.00	43.90	0.1	2,578	0.00%
2019/12/25	0.1	44.20	1	44.30	44.25	-0.9	2,571	-0.03%
2019/12/23	0	0.00	1	44.15	44.15	-1	2,553	-0.04%
2019/12/19	2	45.00	11	44.75	44.80	-9	2,487	-0.36%
2019/12/18	0	0.00	2	43.83	43.70	-2	2,326	-0.09%
2019/12/17	1.1	42.14	2	42.05	42.15	-0.9	2,132	-0.04%
2019/12/12	1	41.40	9.1	41.94	41.95	-8.1	2,069	-0.39%
2019/12/06	5	41.65	0	0.00	41.60	5	2,019	0.25%
2019/12/05	6	41.56	7	41.74	41.55	-1	2,010	-0.05%
2019/12/04	1	41.65	3	41.43	41.45	-2	1,983	-0.10%
2019/12/03	3	40.68	5	40.64	40.65	-2	1,891	-0.11%
2019/12/02	1	40.10	0	0.00	40.10	1	1,845	0.05%
2019/11/27	0	0.00	2	39.75	39.80	-2	1,820	-0.11%
2019/11/26	2	39.50	2	39.53	39.40	0	1,816	0.00%
2019/11/21	1	40.00	0	0.00	40.00	1	1,832	0.05%
2019/11/20	0	0.00	1	40.30	40.25	-1	1,836	-0.05%
2019/11/19	0	0.00	1	40.50	40.35	-1	1,851	-0.05%
2019/11/18	0	0.00	36	39.89	40.00	-36	1,839	-1.96%
2019/11/15	0	0.00	20	39.80	39.70	-20	1,812	-1.10%
2019/11/14	50	39.85	0	0.00	39.90	50	1,845	2.71%
2019/11/13	2	39.70	0	0.00	39.75	2	1,837	0.11%
2019/11/12	11	38.70	2	39.00	38.80	9	1,731	0.52%
2019/11/11	1	38.30	0	0.00	38.35	1	1,738	0.06%
2019/11/06	1	37.60	0	0.00	37.60	1	1,701	0.06%
2019/11/05	7	37.81	0	0.00	37.65	7	1,734	0.40%
2019/10/31	1	37.70	0	0.00	37.70	1	1,827	0.05%
2019/10/30	1	37.85	0.1	37.90	37.85	0.9	1,829	0.05%
2019/10/29	3	37.62	0.1	37.80	37.60	2.9	1,862	0.16%
2019/10/28	5.1	38.00	2	38.15	38.00	3.1	1,869	0.16%
2019/10/25	0.3	38.20	0	0.00	38.20	0.3	1,897	0.02%
2019/10/23	1	37.50	0	0.00	37.35	1	1,850	0.05%
2019/10/22	2	37.70	0	0.00	37.75	2	1,842	0.11%
2019/10/21	0	0.00	17	37.90	38.00	-17	1,830	-0.93%
2019/10/17	1	37.20	0	0.00	37.35	1	1,750	0.06%
2019/10/16	8	37.60	0	0.00	37.60	8	1,739	0.46%
2019/10/15	4	36.85	0	0.00	36.80	4	1,722	0.23%
2019/10/09	10	36.90	0	0.00	36.80	10	1,713	0.58%
2019/10/03	4	37.20	0	0.00	37.40	4	1,689	0.24%
2019/10/02	30	37.38	0	0.00	37.40	30	1,696	1.77%
2019/09/26	10	38.03	0.1	38.15	38.15	9.9	1,682	0.59%
2019/09/25	5	38.04	1	38.15	38.20	4	1,692	0.24%
2019/09/20	0	0.00	2	38.65	38.50	-2	1,798	-0.11%
2019/09/19	2	39.00	2	39.30	38.95	0	1,867	0.00%
2019/09/18	2	39.00	1	38.90	38.95	1	2,081	0.05%
2019/09/17	3	38.45	0	0.00	38.30	3	2,070	0.14%
2019/08/19	1	38.70	0	0.00	38.80	1	2,281	0.04%
2019/08/14	1	40.15	0	0.00	40.10	1	2,340	0.04%
2019/08/08	17	41.19	0	0.00	41.20	17	2,514	0.68%
2019/08/07	0	0.00	5	41.65	41.00	-5	2,521	-0.20%
2019/08/06	0	0.00	1	41.15	41.15	-1	2,497	-0.04%
2019/08/05	0	0.00	2	41.45	40.75	-2	2,518	-0.08%
2019/08/02	0	0.00	1	40.60	40.80	-1	2,453	-0.04%
2019/07/31	1	40.65	0	0.00	40.80	1	2,457	0.04%
2019/07/29	1	40.75	0	0.00	40.70	1	2,425	0.04%
2019/07/26	0	0.00	0.1	39.90	39.90	-0.1	2,393	0.00%
2019/07/23	0	0.00	0.4	39.75	39.80	-0.4	2,388	-0.01%
2019/07/10	0	0.00	1	39.80	39.90	-1	2,453	-0.04%
2019/06/25	3	40.97	6.1	40.30	40.80	-3.1	2,236	-0.14%
2019/06/13	0	0.00	6	38.56	38.85	-6	1,931	-0.31%
2019/06/12	5	38.45	0	0.00	38.40	5	1,927	0.26%
2019/06/04	0	0.00	8	38.85	39.05	-8	1,879	-0.43%
2019/06/03	0	0.00	0.7	38.35	38.35	-0.7	1,841	-0.04%
2019/05/30	0	0.00	3	38.65	39.15	-3	1,773	-0.17%
2019/05/29	0	0.00	2	38.95	39.20	-2	1,754	-0.11%
2019/05/28	8	39.17	0	0.00	38.80	8	1,713	0.47%
2019/05/27	3	38.77	2	39.15	39.00	1	1,660	0.06%
2019/05/24	0	0.00	2	38.05	38.05	-2	1,579	-0.13%
2019/05/23	1	38.00	5	38.05	38.00	-4	1,559	-0.26%
2019/05/22	6	37.94	5	38.45	38.00	1	1,540	0.06%
2019/05/21	5	38.15	61	38.51	38.30	-56	1,506	-3.72%
2019/05/20	7	38.49	1	39.20	38.15	6	1,428	0.42%
2019/05/14	1	36.20	0	0.00	36.45	1	1,185	0.08%
2019/05/13	2	36.30	1	36.00	36.45	1	1,166	0.09%
2019/05/10	2	35.40	0	0.00	35.45	2	1,105	0.18%
2019/05/07	0	0.00	1	35.40	35.70	-1	1,071	-0.09%
2019/04/24	0	0.00	1	35.65	36.00	-1	1,046	-0.10%
2019/04/23	1	36.05	0	0.00	36.05	1	1,046	0.10%
2019/04/19	0	0.00	0.6	35.05	35.10	-0.6	1,044	-0.06%
2019/04/18	20	35.00	0	0.00	34.95	20	1,105	1.81%
2019/04/17	0	0.00	10	35.05	35.15	-10	1,134	-0.88%
2019/04/11	5	35.40	10	35.35	35.35	-5	1,316	-0.38%
2019/04/01	0.8	35.20	0	0.00	35.20	0.8	1,424	0.06%
2019/03/29	0	0.00	1	35.20	35.30	-1	1,478	-0.07%
2019/03/22	0	0.00	1	35.10	34.85	-1	1,614	-0.06%
2019/03/18	0	0.00	1	35.20	35.30	-1	1,677	-0.06%
2019/03/14	1	35.15	0	0.00	34.90	1	1,647	0.06%
2019/03/07	0	0.00	2	34.75	34.70	-2	1,594	-0.13%
2019/02/15	5	34.45	0	0.00	34.40	5	1,538	0.32%
2019/02/13	0	0.00	1	34.95	34.85	-1	1,532	-0.07%
2019/02/11	5	34.75	0	0.00	34.70	5	1,544	0.32%
2019/01/25	0.3	34.40	0	0.00	34.35	0.3	1,523	0.02%
2019/01/24	0	0.00	0	34.40	34.30	0	1,526	0.00%
2019/01/16	1	34.90	0	0.00	34.90	1	1,614	0.06%
2019/01/11	0	0.00	1	34.80	34.80	-1	1,653	-0.06%
2019/01/10	0	0.00	2	35.85	35.25	-2	1,628	-0.12%
2019/01/07	8	35.23	8	35.14	35.20	0	1,527	0.00%
2019/01/04	8	34.79	6	34.84	34.80	2	1,486	0.13%
2019/01/03	11	34.46	11	34.46	34.10	0	1,429	0.00%
2019/01/02	2	33.90	1	34.35	33.80	1	1,402	0.07%
2018/12/28	0	0.00	2	33.30	33.50	-2	1,382	-0.14%
2018/12/25	2	33.95	2	34.23	33.90	0	1,349	0.00%
2018/12/24	5	34.91	2	34.85	34.40	3	1,326	0.23%
2018/12/22	1	33.95	1.7	34.46	34.30	-0.7	1,280	-0.05%
2018/12/21	0.5	33.05	1	32.80	33.00	-0.5	1,231	-0.04%
2018/12/18	0	0.00	3	34.70	32.80	-3	1,208	-0.25%
2018/12/17	1	34.35	0	0.00	34.35	1	1,179	0.08%
2018/12/14	3	34.30	0	0.00	33.95	3	1,123	0.27%
2018/12/13	1	33.15	1	32.75	33.00	0	1,078	0.00%
2018/12/12	0	0.00	1	32.00	32.10	-1	1,085	-0.09%
2018/11/26	0	0.00	0.2	31.55	31.40	-0.2	1,437	-0.01%
2018/11/13	0	0.00	2	30.30	30.50	-2	1,664	-0.12%
2018/11/09	1	30.60	0	0.00	30.60	1	1,679	0.06%
2018/10/29	1	29.75	0	0.00	29.15	1	1,875	0.05%
2018/10/26	3	30.00	0	0.00	30.25	3	1,872	0.16%
2018/10/25	1	30.00	0	0.00	30.10	1	1,837	0.05%
2018/10/23	0	0.00	4	31.30	31.30	-4	1,822	-0.22%
2018/10/22	2	31.20	0	0.00	31.40	2	1,820	0.11%
2018/10/19	1	31.35	0	0.00	31.40	1	1,810	0.06%
2018/10/12	0	0.00	10	34.00	34.15	-10	1,755	-0.57%
2018/10/11	0	0.00	10	34.00	34.00	-10	1,759	-0.57%
2018/10/08	0	0.00	10	36.15	36.15	-10	1,734	-0.58%
2018/09/27	1	37.50	0	0.00	37.40	1	1,752	0.06%
2018/09/17	1	36.70	0	0.00	36.50	1	1,815	0.06%
2018/09/13	0	0.00	10	36.55	36.70	-10	1,876	-0.53%
2018/09/07	0	0.00	1	36.10	36.20	-1	1,938	-0.05%
2018/09/04	2	41.40	0	0.00	41.40	2	1,829	0.11%
2018/09/03	5	41.90	0	0.00	41.75	5	1,758	0.28%
2018/08/31	0	0.00	1	41.80	41.80	-1	1,700	-0.06%
2018/08/14	0	0.00	4	39.50	39.70	-4	1,651	-0.24%
2018/08/13	29	39.94	0	0.00	39.75	29	1,674	1.73%
2018/08/10	27	40.99	0	0.00	41.00	27	1,654	1.63%
2018/08/09	20	41.10	0	0.00	40.70	20	1,693	1.18%
2018/08/07	4	40.99	0	0.00	41.20	4	1,902	0.21%
2018/08/06	0	0.00	3	40.70	41.00	-3	1,890	-0.16%
2018/08/03	0	0.00	1	40.00	40.15	-1	1,853	-0.05%
2018/07/20	2	39.40	0	0.00	39.40	2	2,124	0.09%
2018/07/18	1	39.55	0	0.00	39.55	1	2,208	0.05%
2018/07/12	0	0.00	1	39.80	40.00	-1	2,310	-0.04%
2018/07/05	0	0.00	42	39.75	39.55	-42	2,314	-1.81%
2018/06/25	1	41.10	15	41.10	40.60	-14	2,230	-0.63%
2018/06/22	3	41.50	0	0.00	41.35	3	2,211	0.14%
2018/06/13	0	0.00	1	39.90	39.50	-1	2,126	-0.05%
2018/06/11	1	40.05	1	39.85	39.80	0	2,151	0.00%
2018/06/04	1	39.70	0	0.00	39.75	1	2,299	0.04%
2018/06/01	6	39.42	2	39.15	39.45	4	2,357	0.17%
2018/05/31	0	0.00	0.1	38.75	38.75	-0.1	2,384	0.00%
2018/05/16	10	41.25	1	41.00	41.50	9	2,514	0.36%
2018/05/03	0	0.00	20	37.00	37.10	-20	2,224	-0.90%
2018/05/02	0	0.00	150	37.77	37.75	-150	2,202	-6.81%	大賣/鉅額交易
2018/04/30	50	38.67	0	0.00	38.35	50	2,161	2.31%
2018/04/27	100	36.98	0	0.00	37.25	100	2,072	4.83%
2018/04/26	44	36.93	2	36.90	36.25	42	2,026	2.07%
2018/04/25	20	36.03	0	0.00	36.30	20	1,975	1.01%
2018/04/17	0	0.00	1	34.85	34.85	-1	1,845	-0.05%
2018/04/16	0	0.00	0.6	34.80	34.80	-0.6	1,845	-0.03%
2018/04/11	0	0.00	3	34.95	34.80	-3	1,886	-0.16%
2018/04/10	0	0.00	23	35.60	35.25	-23	1,878	-1.22%
2018/04/09	0	0.00	1	35.05	35.05	-1	1,867	-0.05%
2018/04/03	23	34.52	0	0.00	34.70	23	1,872	1.23%
2018/03/31	0	0.00	1	34.65	34.55	-1	1,927	-0.05%
2018/03/30	6	34.82	0	0.00	34.30	6	1,938	0.31%
2018/03/13	1	35.05	0	0.00	35.40	1	1,873	0.05%
2018/03/08	0	0.00	2	36.30	36.15	-2	1,779	-0.11%
2018/03/07	1	36.30	7	36.09	35.65	-6	1,714	-0.35%
2018/03/02	0.1	35.70	1	36.40	35.90	-0.9	1,565	-0.06%
2018/03/01	0	0.00	1	34.20	34.95	-1	1,357	-0.07%
2018/02/27	0.1	33.95	0	0.00	33.95	0.1	1,273	0.01%
2018/02/22	1.2	32.63	0	0.00	32.80	1.2	1,248	0.10%
2018/02/21	0	0.00	2	32.90	32.95	-2	1,250	-0.16%
2018/02/08	0.2	32.35	0	0.00	32.30	0.2	1,251	0.02%
2018/02/01	2	33.80	0	0.00	33.80	2	1,279	0.16%
2018/01/22	0	0.00	1	34.50	34.60	-1	1,443	-0.07%
2018/01/19	12	34.64	0	0.00	34.45	12	1,482	0.81%
2018/01/18	2	34.50	0	0.00	34.50	2	1,583	0.13%
2018/01/17	0	0.00	2	34.53	34.65	-2	1,570	-0.13%
2018/01/11	10	34.20	0	0.00	34.20	10	1,626	0.61%