敦泰 (3545)-元大-民生三民券商分點個股進出

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
88.9
漲跌
▲0.6
漲幅
+0.68%
成交量
1,179張
產業
上市半導體類股
1219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

敦泰 (3545)籌碼相關－元大-民生三民券商分點個股進出

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-民生三民券商分點個股進出
元大-民生三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/28	2	85.70	0	0.00	86.30	2	1,615	0.12%
2024/11/27	0	0.00	2	87.60	85.30	-2	1,599	-0.13%
2024/11/20	0	0.00	8	89.40	89.20	-8	1,486	-0.54%
2024/11/11	1	89.00	14	88.98	88.40	-13	1,437	-0.90%
2024/11/08	2	87.00	2	89.00	87.00	0	1,427	0.00%
2024/11/07	4	87.40	0	0.00	88.90	4	1,426	0.28%
2024/11/01	0	82.70	0	0.00	84.80	0	1,507	0.00%
2024/10/25	0.1	87.00	0	0.00	86.80	0.1	1,544	0.01%
2024/10/24	1	88.00	1	88.60	87.00	0	1,572	0.00%
2024/10/21	0	0.00	1	87.20	87.80	-1	1,621	-0.06%
2024/10/17	1	87.50	1	87.40	86.30	0	1,687	0.00%
2024/10/16	2	86.95	0	0.00	86.90	2	1,719	0.12%
2024/10/15	0	0.00	2	87.70	88.10	-2	1,761	-0.11%
2024/10/14	1	87.99	6	87.40	88.00	-5	1,849	-0.27%
2024/10/11	0	0.00	1	87.90	87.70	-1	1,938	-0.05%
2024/10/09	10	84.80	0	0.00	84.30	10	1,910	0.52%
2024/10/08	0	84.80	0	0.00	85.90	0	1,910	0.00%
2024/10/07	10	86.10	0	0.00	86.50	10	1,905	0.52%
2024/10/04	3	88.10	4	87.90	87.00	-1	1,874	-0.05%
2024/10/01	6	87.10	0	0.00	86.90	6	1,754	0.34%
2024/09/30	0	0.00	0.5	84.10	85.20	-0.5	1,667	-0.03%
2024/09/23	0	0.00	1	80.70	80.40	-1	1,662	-0.06%
2024/09/20	1	80.60	0	0.00	80.50	1	1,677	0.06%
2024/09/10	1	74.50	0	0.00	73.00	1	1,892	0.05%
2024/09/02	0	0.00	2	80.80	81.00	-2	2,010	-0.10%
2024/08/26	0	0.00	0.1	83.00	81.60	-0.1	2,143	0.00%
2024/08/19	1	82.50	1	82.80	82.60	0	2,613	0.00%
2024/08/12	0	0.00	1	79.20	79.00	-1	2,615	-0.04%
2024/08/07	1	75.60	0.1	77.00	77.00	1	2,586	0.04%
2024/08/06	0	0.00	2	70.60	70.00	-2	2,560	-0.08%
2024/07/19	0	90.50	0	0.00	88.60	0	2,418	0.00%
2024/07/18	1	90.50	0	0.00	90.70	1	2,380	0.04%
2024/07/15	7	91.46	3	91.10	90.50	4	2,299	0.17%
2024/07/12	1	84.70	4	89.70	90.10	-3	2,198	-0.14%
2024/07/08	1	87.50	0	0.00	87.30	1	2,153	0.05%
2024/07/03	0	0.00	1	87.00	86.70	-1	2,205	-0.05%
2024/07/02	1	84.80	0	0.00	84.70	1	2,202	0.05%
2024/06/28	1	85.90	0	0.00	86.20	1	2,240	0.04%
2024/06/25	0	0.00	1	86.20	86.40	-1	2,295	-0.04%
2024/06/24	0.5	91.00	1	92.00	88.40	-0.5	2,351	-0.02%
2024/06/21	0	0.00	1	90.40	90.30	-1	2,399	-0.04%
2024/06/18	0	0.00	3	89.50	89.40	-3	2,635	-0.11%
2024/06/17	0	0.00	29	89.88	89.20	-29	2,635	-1.10%
2024/06/13	1	89.40	0	0.00	91.00	1	2,602	0.04%
2024/06/06	1	87.80	1	88.10	87.80	0	2,609	0.00%
2024/06/05	0	0.00	3	90.20	89.40	-3	2,617	-0.11%
2024/06/04	28	91.59	0	0.00	90.70	28	2,648	1.06%
2024/06/03	0	0.00	0	91.00	89.90	0	2,654	0.00%
2024/05/31	0	0.00	1	89.70	89.30	-1	2,689	-0.04%
2024/05/30	1	90.70	1	91.30	89.90	0	2,715	0.00%
2024/05/29	2	91.75	2	91.10	91.10	0	2,723	0.00%
2024/05/28	3	92.87	8	92.79	92.60	-5	2,735	-0.18%
2024/05/27	0	91.10	0	0.00	91.30	0	2,655	0.00%
2024/05/24	0	0.00	2	91.00	90.00	-2	2,628	-0.08%
2024/05/06	0	0.00	1	86.50	86.70	-1	3,610	-0.03%
2024/05/03	1	84.50	1	86.00	84.80	0	3,636	0.00%
2024/05/02	1	84.50	0	0.00	84.90	1	3,705	0.03%
2024/04/30	0	0.00	1	84.70	84.40	-1	3,870	-0.03%
2024/04/29	1	83.70	3	83.97	85.20	-2	4,073	-0.05%
2024/04/26	1	82.40	1	83.30	82.50	0	4,097	0.00%
2024/04/22	0	0.00	1	80.10	79.60	-1	4,237	-0.02%
2024/04/19	0	0.00	3	81.00	81.70	-3	4,254	-0.07%
2024/04/16	1	85.30	4	84.13	83.80	-3	4,277	-0.07%
2024/04/11	4	90.98	2	90.45	89.80	2	4,268	0.05%
2024/04/10	1	90.70	1	92.40	92.50	0	4,256	0.00%
2024/04/09	1	89.70	0	0.00	90.60	1	4,263	0.02%
2024/04/08	2	90.40	0	0.00	90.30	2	4,294	0.05%
2024/04/03	2	91.75	3	91.43	91.10	-1	4,343	-0.02%
2024/04/02	4	95.00	3	94.67	94.10	1	4,413	0.02%
2024/04/01	7	94.89	7	94.79	94.90	0	4,518	0.00%
2024/03/29	1	95.30	2	95.50	94.80	-1	4,548	-0.02%
2024/03/28	1	94.90	1	94.80	94.60	0	4,539	0.00%
2024/03/27	5	95.30	5	95.28	95.30	0	4,531	0.00%
2024/03/26	2	95.00	0	0.00	94.70	2	4,513	0.04%
2024/03/25	18.1	95.85	5	96.89	95.20	13	4,464	0.29%
2024/03/22	7	91.33	6	93.55	92.70	1	4,389	0.02%
2024/03/21	3	88.73	2	89.40	90.50	1	4,366	0.02%
2024/03/19	10	91.71	11	91.79	91.20	-1	4,390	-0.02%
2024/03/18	1	93.10	0	0.00	93.00	1	4,413	0.02%
2024/03/15	1	90.70	4	90.43	90.00	-3	4,452	-0.07%
2024/03/14	1	91.10	1	91.20	90.90	0	4,511	0.00%
2024/03/13	1	93.87	3	92.87	91.90	-2	4,545	-0.04%
2024/03/12	3	93.67	2	93.30	93.20	1	4,589	0.02%
2024/03/11	8	93.58	7	94.43	94.20	1	4,656	0.02%
2024/03/08	9	94.69	9	94.33	92.80	0	4,720	0.00%
2024/03/07	5	96.66	6	94.92	94.50	-1	4,795	-0.02%
2024/03/06	9	97.71	7	97.31	96.60	2	4,979	0.04%
2024/03/05	5	98.36	6	97.55	98.20	-1	5,126	-0.02%
2024/03/04	6	99.83	4	100.10	98.80	2	5,534	0.04%
2024/03/01	9	98.80	9	99.09	99.20	0	5,826	0.00%
2024/02/29	2	97.90	0.1	98.50	97.50	1.9	5,932	0.03%
2024/02/27	5	98.22	7	98.64	98.50	-2	6,012	-0.03%
2024/02/26	4	100.75	2	100.50	99.20	2	6,141	0.03%
2024/02/23	1	105.00	0	0.00	104.00	1	6,391	0.02%
2024/02/22	0	0.00	1	103.50	105.50	-1	6,602	-0.02%
2024/02/21	9	108.28	6	108.67	105.00	3	7,258	0.04%
2024/02/20	1.1	109.00	0	0.00	108.50	1.1	7,428	0.01%
2024/02/19	4	103.13	4	103.63	105.50	0	7,523	0.00%
2024/02/16	2	101.75	3	102.67	103.00	-1	7,920	-0.01%
2024/02/15	2	101.00	3	100.83	101.50	-1	8,435	-0.01%
2024/02/05	12	100.29	16	99.83	99.20	-4	8,495	-0.05%
2024/02/02	11	99.11	7	100.03	101.50	4	8,506	0.05%
2024/02/01	4	97.68	4	98.03	96.50	0	8,497	0.00%
2024/01/31	13	100.65	8	99.63	99.10	5	8,589	0.06%
2024/01/30	1	100.50	0	0.00	99.10	1	8,697	0.01%
2024/01/29	2	99.80	1	100.00	101.00	1	8,867	0.01%
2024/01/26	0	0.00	1	100.00	99.80	-1	8,900	-0.01%
2024/01/25	6	101.50	4	102.00	100.50	2	8,998	0.02%
2024/01/24	7	104.29	8	103.00	102.00	-1	8,974	-0.01%
2024/01/23	6	105.17	2	104.00	108.00	4	8,928	0.04%
2024/01/22	3	98.50	3	99.40	100.50	0	8,854	0.00%
2024/01/19	0	0.00	1	97.10	97.60	-1	8,852	-0.01%
2024/01/18	0	0.00	3	97.47	97.80	-3	8,842	-0.03%
2024/01/16	1	101.00	0	0.00	101.00	1	8,856	0.01%
2024/01/15	6	104.83	0	0.00	102.50	6	8,851	0.07%
2024/01/12	0	0.00	2	103.00	103.00	-2	8,893	-0.02%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/04	0	0.00	1	105.00	106.00	-1	9,105	-0.01%
2024/01/02	1	109.00	0.5	107.50	107.50	0.5	9,154	0.01%
2023/12/28	2	110.75	3	110.00	110.50	-1	9,127	-0.01%
2023/12/27	5	112.50	1	112.00	113.00	4	9,171	0.04%
2023/12/26	1	110.00	0	0.00	108.50	1	9,062	0.01%
2023/12/25	0	0.00	1	107.50	108.00	-1	9,049	-0.01%
2023/12/22	1	109.00	0	0.00	108.50	1	9,165	0.01%
2023/12/21	0	0.00	2	109.75	108.50	-2	9,157	-0.02%
2023/12/20	1	112.50	0	0.00	112.50	1	9,099	0.01%
2023/12/19	2	113.00	1	112.00	112.50	1	9,077	0.01%
2023/12/18	4	114.75	3	116.83	114.50	1	9,072	0.01%
2023/12/15	1	117.50	0	0.00	114.00	1	9,089	0.01%
2023/12/14	1	118.00	0	0.00	116.50	1	9,164	0.01%
2023/12/13	0	0.00	0.1	118.00	116.50	-0.1	9,494	0.00%
2023/12/12	1	117.50	10	118.00	117.50	-9	9,528	-0.09%
2023/12/11	2	120.00	1	118.50	119.50	1	9,534	0.01%
2023/12/07	0	0.00	10	120.90	121.50	-10	9,597	-0.10%
2023/12/06	1	124.00	0	0.00	122.50	1	9,693	0.01%
2023/12/04	0	0.00	4	125.88	124.00	-4	9,548	-0.04%
2023/12/01	7	127.43	0	0.00	126.50	7	9,487	0.07%
2023/11/30	1	129.50	6	132.42	129.00	-5	9,439	-0.05%
2023/11/29	14	128.71	11	129.45	129.00	3	9,273	0.03%
2023/11/28	8	121.94	10.1	126.22	132.50	-2.1	8,835	-0.02%
2023/11/27	0	0.00	18	122.56	120.50	-18	8,525	-0.21%
2023/11/24	0.1	125.00	1	125.53	125.00	-0.9	8,391	-0.01%
2023/11/22	3	124.52	0.2	125.00	123.50	2.8	8,077	0.03%
2023/11/21	9	119.83	2	119.24	120.00	7	7,731	0.09%
2023/11/20	11	117.96	8.2	117.76	118.50	2.8	7,474	0.04%
2023/11/17	7.1	109.98	7	108.14	114.00	0.1	6,753	0.00%
2023/11/16	6	103.00	20.2	101.42	104.00	-14.2	6,357	-0.22%
2023/11/15	16.1	98.52	8.3	99.87	101.00	7.7	6,083	0.13%
2023/11/14	7	92.52	30	93.48	95.00	-23	5,613	-0.41%
2023/11/13	0	0.00	7	87.21	87.40	-7	5,040	-0.14%
2023/11/10	10	86.20	37	86.71	86.70	-27	4,932	-0.55%
2023/11/09	10	86.20	0	0.00	86.20	10	4,887	0.20%
2023/11/08	3.1	85.38	2	86.50	85.20	1.1	4,798	0.02%
2023/11/07	2	84.40	35	86.16	87.80	-33	4,648	-0.71%
2023/11/06	0	0.00	28	85.24	84.60	-28	4,454	-0.63%
2023/11/03	2	82.05	2	82.35	82.30	0	4,269	0.00%
2023/11/02	1	83.20	0	0.00	82.50	1	4,213	0.02%
2023/10/31	14	81.58	8	81.84	80.60	6	4,025	0.15%
2023/10/30	6	81.03	10	82.53	81.60	-4	3,916	-0.10%
2023/10/26	1	79.60	0	0.00	78.80	1	3,783	0.03%
2023/10/25	0	0.00	1	82.20	81.10	-1	3,776	-0.03%
2023/10/24	0	0.00	1	80.00	79.20	-1	3,782	-0.03%
2023/10/20	12	80.52	4	80.20	80.70	8	3,753	0.21%
2023/10/19	3	81.53	9	83.01	82.00	-6	3,700	-0.16%
2023/10/18	0	0.00	1	80.00	79.70	-1	3,577	-0.03%
2023/10/17	0	0.00	11	78.21	79.50	-11	3,552	-0.31%
2023/10/16	3	77.27	4	77.38	77.00	-1	3,472	-0.03%
2023/10/13	2	78.70	0	0.00	78.60	2	3,450	0.06%
2023/10/12	3	78.80	0	0.00	78.70	3	3,452	0.09%
2023/10/11	5	80.70	0	0.00	78.80	5	3,445	0.15%
2023/10/05	0	0.00	5	79.50	80.90	-5	3,374	-0.15%
2023/10/04	10	79.16	0	0.00	79.20	10	3,337	0.30%
2023/10/03	1	80.50	2.5	80.40	80.50	-1.5	3,340	-0.04%
2023/09/27	6	77.50	6	77.50	77.80	0	3,180	0.00%
2023/09/22	0	0.00	0.1	78.90	78.70	-0.1	3,059	0.00%
2023/09/21	1	79.70	0	0.00	78.70	1	3,040	0.03%
2023/09/20	9	80.62	9	79.52	79.10	0	2,972	0.00%
2023/09/19	0.4	82.00	5	81.90	81.40	-4.6	2,883	-0.16%
2023/09/18	12.2	82.18	12	83.86	82.30	0.2	2,756	0.01%
2023/09/15	0	0.00	1	79.10	78.70	-1	2,391	-0.04%
2023/09/14	1	77.90	2	77.90	78.40	-1	2,341	-0.04%
2023/09/13	1	76.30	1	76.90	76.90	0	2,285	0.00%
2023/09/12	2.1	76.83	1	76.00	76.00	1.1	2,250	0.05%
2023/09/11	6	76.88	2	78.90	79.00	4	2,131	0.19%
2023/09/08	2	73.05	2	73.50	73.60	0	1,974	0.00%
2023/09/07	1	75.00	1	74.20	74.60	0	2,002	0.00%
2023/09/06	2	75.60	1	74.90	74.80	1	2,032	0.05%
2023/09/05	1	74.60	0	0.00	75.00	1	1,975	0.05%
2023/08/31	1	72.30	1	72.10	72.40	0	1,793	0.00%
2023/08/28	4	69.20	3	68.80	68.60	1	1,803	0.06%
2023/08/25	0	0.00	4	70.10	69.90	-4	1,855	-0.22%
2023/08/24	0	0.00	10	70.02	69.80	-10	1,872	-0.53%
2023/08/21	0	0.00	2	69.40	69.50	-2	1,967	-0.10%
2023/08/16	0	0.00	1	68.60	69.40	-1	2,040	-0.05%
2023/08/14	1	66.60	1	65.70	65.70	0	2,073	0.00%
2023/08/11	2	69.45	2	68.80	68.60	0	2,086	0.00%
2023/08/10	5	70.64	6	70.33	69.40	-1	2,148	-0.05%
2023/08/09	1	68.90	1	70.10	70.00	0	2,130	0.00%
2023/08/08	1	71.70	0	0.00	70.70	1	2,125	0.05%
2023/08/04	2	71.60	0	0.00	72.10	2	2,211	0.09%
2023/08/02	0	0.00	3	73.07	72.10	-3	2,278	-0.13%
2023/08/01	1	73.10	0	0.00	73.00	1	2,412	0.04%
2023/07/31	2	72.45	1	71.40	71.50	1	2,432	0.04%
2023/07/28	0	0.00	5	73.22	73.10	-5	2,435	-0.21%
2023/07/27	1	72.50	1	74.00	72.50	0	2,419	0.00%
2023/07/26	10	69.65	10	69.03	68.80	0	2,367	0.00%
2023/07/25	2	69.00	2	69.75	69.70	0	2,435	0.00%
2023/07/24	4	70.38	0	0.00	69.80	4	2,434	0.16%
2023/07/21	4	71.33	0	0.00	71.90	4	2,454	0.16%
2023/07/20	3	73.03	0	0.00	72.90	3	2,510	0.12%
2023/07/17	1	70.10	1	71.40	71.50	0	2,570	0.00%
2023/07/13	1	71.50	4	71.43	71.30	-3	2,744	-0.11%
2023/07/12	9	71.89	0	0.00	71.70	9	2,812	0.32%
2023/07/10	8	72.35	0.3	72.30	72.00	7.7	3,122	0.25%
2023/07/07	0	75.10	0	0.00	75.40	0	3,481	0.00%
2023/07/05	2	78.35	0	0.00	77.50	2	3,792	0.05%
2023/06/30	0	0.00	1	78.50	78.40	-1	4,018	-0.02%
2023/06/26	3	78.90	3	79.13	78.80	0	4,126	0.00%
2023/06/21	2	79.85	0	0.00	80.00	2	4,150	0.05%
2023/06/20	2	80.05	0	0.00	79.80	2	4,207	0.05%
2023/06/16	1	81.40	1	82.10	82.30	0	4,546	0.00%
2023/06/15	3	81.90	5	82.00	82.10	-2	4,682	-0.04%
2023/06/14	6	84.32	1	83.10	83.00	5	4,689	0.11%
2023/06/08	12.1	82.42	0	0.00	82.30	12.1	4,711	0.26%
2023/06/07	0	0.00	1	84.50	84.50	-1	4,753	-0.02%
2023/05/31	1	85.40	0	0.00	85.00	1	4,830	0.02%
2023/05/29	0	0.00	1.5	83.17	83.70	-1.5	4,962	-0.03%
2023/05/26	3	83.00	3	81.70	81.70	0	5,002	0.00%
2023/05/25	1	83.40	2	82.95	82.90	-1	4,997	-0.02%
2023/05/24	1	82.00	2	82.40	83.20	-1	5,067	-0.02%
2023/05/11	0	74.50	0	0.00	74.10	0	5,389	0.00%
2023/05/09	23	74.21	0	0.00	73.80	23	5,407	0.43%
2023/05/08	12.1	76.22	2	76.00	76.00	10.1	5,381	0.19%
2023/05/04	5	78.02	0	0.00	78.00	5	5,318	0.09%
2023/05/03	15	78.72	0	0.00	78.50	15	5,364	0.28%
2023/05/02	0.5	78.70	0	0.00	79.80	0.5	5,400	0.01%
2023/04/28	2	81.30	0	0.00	79.10	2	5,442	0.04%
2023/04/27	0	0.00	2	79.00	78.90	-2	5,371	-0.04%
2023/04/20	0	0.00	7	83.77	83.20	-7	5,273	-0.13%
2023/04/19	7	86.57	2	84.85	85.10	5	5,294	0.09%
2023/04/18	6	88.75	0	0.00	87.80	6	5,295	0.11%
2023/04/14	6	89.45	6	90.07	89.40	0	5,271	0.00%
2023/04/13	8	89.28	3	88.83	87.80	5	5,269	0.09%
2023/04/12	12	90.77	2	90.70	91.40	10	5,117	0.20%
2023/04/11	1	84.50	1	84.30	86.90	0	4,723	0.00%
2023/04/07	1	82.40	0.2	82.00	83.00	0.8	4,459	0.02%
2023/03/23	0	0.00	2	77.60	77.50	-2	4,255	-0.05%
2023/03/22	0.1	79.10	0	0.00	78.80	0.1	4,202	0.00%
2023/03/21	2	82.10	0	0.00	80.90	2	4,105	0.05%
2023/03/20	5	81.20	3	77.77	81.00	2	3,858	0.05%
2023/03/15	1	76.60	5	76.24	74.70	-4	3,719	-0.11%
2023/03/10	0	0.00	2	74.30	74.20	-2	3,704	-0.05%
2023/03/08	6	75.92	0	0.00	76.10	6	3,713	0.16%
2023/03/07	0	0.00	0.1	75.80	76.10	-0.1	3,711	0.00%
2023/03/06	0	0.00	1	76.50	75.80	-1	3,708	-0.03%
2023/03/01	4.1	75.78	8	75.96	76.90	-3.9	3,645	-0.11%
2023/02/22	2	73.15	1	74.30	73.20	1	3,597	0.03%
2023/02/21	0	0.00	1	77.70	77.00	-1	3,620	-0.03%
2023/02/20	1	74.60	0	0.00	75.20	1	3,691	0.03%
2023/02/17	7	73.39	4	73.68	74.00	3	4,151	0.07%
2023/02/16	6	72.23	5	72.16	72.60	1	4,027	0.02%
2023/02/14	0	0.00	2	70.65	69.50	-2	4,204	-0.05%
2023/02/13	1	70.00	4	70.35	70.30	-3	4,815	-0.06%
2023/02/10	0	0.00	1	70.50	69.50	-1	5,014	-0.02%
2023/02/09	0	0.00	1	70.80	70.50	-1	5,118	-0.02%
2023/02/08	2	70.80	0	70.90	71.50	2	5,150	0.04%
2023/02/02	0	0.00	1	69.30	70.30	-1	5,155	-0.02%
2023/02/01	1	68.30	0	0.00	68.40	1	5,177	0.02%
2023/01/31	0	0.00	3	66.10	66.90	-3	5,197	-0.06%
2023/01/30	0	0.00	2	64.50	65.50	-2	5,194	-0.04%
2023/01/17	3	63.20	0	0.00	62.60	3	5,189	0.06%
2023/01/13	1	62.90	0	0.00	62.40	1	5,404	0.02%
2023/01/12	2	63.45	0	0.00	63.50	2	5,475	0.04%
2023/01/10	1	63.10	1	63.60	63.40	0	5,919	0.00%
2023/01/09	4	63.15	0	0.00	63.50	4	6,065	0.07%
2023/01/06	1	62.30	1	62.60	63.70	0	6,035	0.00%
2023/01/04	0	0.00	1	63.20	62.20	-1	5,993	-0.02%
2023/01/03	7	62.70	7	62.94	62.60	0	5,910	0.00%
2022/12/28	0	0.00	6	58.80	58.20	-6	5,845	-0.10%
2022/12/22	0	0.00	1	57.50	58.10	-1	5,827	-0.02%
2022/12/20	0	58.80	0	0.00	56.50	0	5,857	0.00%
2022/12/15	2	62.70	2	63.30	62.60	0	5,786	0.00%
2022/12/08	0	0.00	1	64.00	64.00	-1	5,719	-0.02%
2022/12/07	1	64.20	1	64.30	64.30	0	5,716	0.00%
2022/12/05	2	69.80	0	0.00	68.20	2	5,685	0.04%
2022/12/02	2	68.00	1	68.20	68.00	1	5,654	0.02%
2022/11/28	1	65.20	1	65.00	64.90	0	5,614	0.00%
2022/11/25	0	0.00	9	65.10	65.20	-9	5,617	-0.16%
2022/11/24	2	66.10	2	65.85	66.10	0	5,615	0.00%
2022/11/21	1	65.80	0	0.00	65.50	1	5,547	0.02%
2022/11/18	0	0.00	2	68.40	67.60	-2	5,540	-0.04%
2022/11/17	1	68.30	0	0.00	68.30	1	5,558	0.02%
2022/11/16	1	66.70	2	67.35	69.00	-1	5,487	-0.02%
2022/11/15	10	62.89	4	66.48	67.40	6	5,320	0.11%
2022/11/14	0	0.00	10	67.50	67.50	-10	4,863	-0.21%
2022/11/11	17	75.61	5	76.80	75.00	12	4,998	0.24%
2022/11/10	0	0.00	1	77.00	75.00	-1	4,862	-0.02%
2022/11/09	10	78.07	17	76.96	76.80	-7	4,819	-0.15%
2022/11/08	6	72.95	15	75.80	76.50	-9	4,351	-0.21%
2022/11/07	1	68.90	2	70.50	69.60	-1	4,334	-0.02%
2022/11/04	1	65.80	1	66.30	66.60	0	4,277	0.00%
2022/11/02	1	68.70	0	0.00	67.80	1	4,309	0.02%
2022/11/01	10	68.25	10	68.00	68.00	0	4,366	0.00%
2022/10/31	6	68.17	6	69.13	68.50	0	4,354	0.00%
2022/10/28	2	68.65	2	69.40	67.00	0	4,338	0.00%
2022/10/27	1	72.50	1	72.90	72.90	0	4,307	0.00%
2022/10/24	1	73.30	1	73.10	69.50	0	4,469	0.00%
2022/10/21	1	74.00	0	0.00	69.90	1	4,596	0.02%
2022/10/20	2	73.35	1	73.10	74.00	1	4,546	0.02%
2022/10/19	5	73.94	2	74.90	74.90	3	4,500	0.07%
2022/10/18	6	73.33	7	73.67	74.00	-1	4,386	-0.02%
2022/10/17	15	70.43	11	70.35	70.80	4	4,107	0.10%
2022/10/14	0	0.00	1	65.70	65.60	-1	3,981	-0.03%
2022/10/12	0	0.00	1	64.20	65.70	-1	4,029	-0.02%
2022/10/11	0	0.00	3	66.33	65.40	-3	4,023	-0.07%
2022/10/07	0	0.00	10	69.37	67.90	-10	4,017	-0.25%
2022/10/06	0.1	68.00	0	0.00	68.00	0.1	4,013	0.00%
2022/10/05	5	66.20	4	67.20	67.20	1	4,016	0.02%
2022/10/04	0	0.00	5	64.42	64.80	-5	4,013	-0.12%
2022/09/29	0	0.00	1	61.50	59.40	-1	4,167	-0.02%
2022/09/28	2	62.30	2.3	61.13	59.70	-0.3	4,243	-0.01%
2022/09/27	0	0.00	2	62.40	62.70	-2	4,281	-0.05%
2022/09/23	1	66.30	1	66.60	66.20	0	4,392	0.00%
2022/09/16	1	69.50	0	0.00	69.50	1	4,574	0.02%
2022/09/14	0	0.00	1	70.20	71.10	-1	4,722	-0.02%
2022/09/06	2.3	71.23	0	0.00	69.50	2.3	4,993	0.05%
2022/09/05	1	72.30	0	0.00	71.90	1	4,984	0.02%
2022/09/02	0	0.00	1	76.40	76.10	-1	4,963	-0.02%
2022/09/01	0	0.00	1	76.00	75.10	-1	4,958	-0.02%
2022/08/31	0	0.00	1	76.10	77.00	-1	4,952	-0.02%
2022/08/30	1	74.80	0	0.00	74.90	1	4,964	0.02%
2022/08/29	1	74.40	1	73.90	74.30	0	4,984	0.00%
2022/08/26	8	78.25	6	78.68	77.30	2	4,987	0.04%
2022/08/25	10	78.22	4	78.90	78.10	6	5,040	0.12%
2022/08/24	7.1	78.62	9	78.40	78.00	-1.9	5,252	-0.04%
2022/08/22	9	77.87	7	78.63	77.80	2	5,185	0.04%
2022/08/19	1	78.50	4	78.73	77.90	-3	5,145	-0.06%
2022/08/18	3	78.30	7	77.30	77.80	-4	5,075	-0.08%
2022/08/17	4	75.65	5	76.20	75.10	-1	4,915	-0.02%
2022/08/16	0	0.00	7	76.04	76.00	-7	4,912	-0.14%
2022/08/15	12	77.48	4	77.73	78.50	8	4,862	0.16%
2022/08/12	6	73.33	4	72.88	75.20	2	4,746	0.04%
2022/08/11	3	70.87	2	71.10	70.80	1	4,603	0.02%
2022/08/10	1	70.60	0	0.00	70.60	1	4,606	0.02%
2022/08/09	1	69.00	2	69.25	68.90	-1	4,544	-0.02%
2022/08/08	1	69.50	3	67.60	69.50	-2	4,547	-0.04%
2022/08/05	3	66.93	20	67.50	67.30	-17	4,483	-0.38%
2022/08/03	1	67.80	0	0.00	67.70	1	4,456	0.02%
2022/08/02	14	67.39	0	0.00	66.60	14	4,450	0.31%
2022/08/01	0.3	70.10	8	69.80	69.90	-7.7	4,395	-0.18%
2022/07/29	1	74.90	0	0.00	74.10	1	4,285	0.02%
2022/07/28	10.3	78.58	6	77.80	76.60	4.3	4,233	0.10%
2022/07/26	6	97.70	0	0.00	96.20	6	4,018	0.15%
2022/07/25	0	0.00	2	100.25	99.00	-2	4,036	-0.05%
2022/07/22	0	0.00	1	102.50	101.50	-1	4,072	-0.02%
2022/07/21	3	101.17	0	0.00	102.50	3	4,139	0.07%
2022/07/20	6	100.92	1	103.00	101.00	5	4,284	0.12%
2022/07/19	4	97.25	3	97.03	98.60	1	4,288	0.02%
2022/07/18	0	0.00	1	94.40	95.60	-1	4,245	-0.02%
2022/07/15	1	91.70	0	0.00	92.10	1	4,259	0.02%
2022/07/13	2	89.30	3	89.40	89.30	-1	4,230	-0.02%
2022/07/08	1	90.10	2	90.15	90.60	-1	4,246	-0.02%
2022/07/06	0	0.00	5	87.98	86.20	-5	4,143	-0.12%
2022/07/05	1	84.50	1	85.40	86.50	0	4,142	0.00%
2022/07/04	1	84.00	5	84.82	83.70	-4	4,137	-0.10%
2022/07/01	0	0.00	5	88.96	81.90	-5	4,170	-0.12%
2022/06/27	1	97.20	3	97.10	97.10	-2	3,975	-0.05%
2022/06/22	2.1	91.71	0	0.00	91.70	2.1	3,866	0.05%
2022/06/21	4	95.60	0	0.00	97.50	4	3,801	0.11%
2022/06/20	2	95.15	1	96.20	93.60	1	3,775	0.03%
2022/06/17	0	0.00	2	103.25	102.00	-2	3,668	-0.06%
2022/06/16	0.2	109.00	0	0.00	107.00	0.2	3,615	0.01%
2022/06/15	2	113.75	1	113.50	112.50	1	3,608	0.03%
2022/06/14	1	114.00	1	114.50	116.00	0	3,636	0.00%
2022/06/08	1	121.00	1	121.50	118.50	0	3,680	0.00%
2022/06/07	0.2	120.00	0	0.00	120.00	0.2	3,688	0.01%
2022/06/06	0	0.00	1	119.00	119.00	-1	3,691	-0.03%
2022/06/02	2	119.00	1	119.00	119.00	1	3,742	0.03%
2022/06/01	17	121.68	16	121.75	121.00	1	3,709	0.03%
2022/05/31	2	114.75	2	115.00	115.00	0	3,485	0.00%
2022/05/30	1	114.00	1	114.00	114.00	0	3,492	0.00%
2022/05/25	1	110.00	0	0.00	110.00	1	3,758	0.03%
2022/05/24	4.1	110.55	3	111.33	109.50	1.1	4,117	0.03%
2022/05/23	1.1	114.41	1	113.00	113.00	0.1	4,198	0.00%
2022/05/20	1.1	117.55	3	117.33	115.50	-1.9	4,183	-0.05%
2022/05/19	2	116.75	1	116.00	118.50	1	4,166	0.02%
2022/05/18	3	118.33	1	118.50	118.50	2	4,147	0.05%
2022/05/16	1.1	115.64	9	113.22	113.00	-7.9	4,113	-0.19%
2022/05/13	2	115.75	1	116.00	115.00	1	4,163	0.02%
2022/05/09	5	114.70	0	0.00	113.00	5	4,171	0.12%
2022/05/06	6.1	117.00	0	0.00	117.00	6.1	4,173	0.15%
2022/05/05	1	121.00	0	0.00	119.50	1	4,177	0.02%
2022/05/04	1	118.00	0	0.00	119.00	1	4,159	0.02%
2022/05/03	0.2	116.00	0.1	116.00	117.00	0.1	4,139	0.00%
2022/04/29	0	0.00	2.1	119.45	116.00	-2.1	4,183	-0.05%
2022/04/28	4.2	115.69	4	116.00	115.50	0.2	4,171	0.00%
2022/04/27	5	115.20	3	114.33	116.00	2	4,117	0.05%
2022/04/26	15.1	123.03	10	124.50	119.00	5.1	4,020	0.13%
2022/04/21	1	127.00	0	0.00	125.50	1	3,937	0.03%
2022/04/14	0	129.00	0	0.00	129.00	0	4,152	0.00%
2022/04/12	1	126.00	2	126.50	128.00	-1	4,364	-0.02%
2022/04/11	1	128.00	0.3	130.50	126.00	0.7	4,512	0.02%
2022/04/08	3	131.50	1	133.00	131.00	2	4,545	0.04%
2022/04/07	3.1	134.21	0	0.00	131.00	3.1	4,502	0.07%
2022/04/06	2	143.00	0	0.00	142.50	2	4,416	0.05%
2022/04/01	3	144.50	0	0.00	145.00	3	4,538	0.07%
2022/03/31	3	146.00	0	0.00	146.00	3	4,634	0.06%
2022/03/29	0.2	147.00	1	149.00	148.00	-0.8	4,718	-0.02%
2022/03/28	1	147.00	0	0.00	147.00	1	4,760	0.02%
2022/03/25	1	151.00	3	150.33	149.50	-2	4,806	-0.04%
2022/03/24	0	0.00	2	150.75	152.00	-2	4,901	-0.04%
2022/03/23	3	151.17	3	150.83	151.50	0	4,982	0.00%
2022/03/22	0	0.00	2	147.50	148.00	-2	5,150	-0.04%
2022/03/21	2	152.00	1	150.00	150.00	1	5,207	0.02%
2022/03/18	3	148.00	5	148.60	149.00	-2	5,238	-0.04%
2022/03/16	1	145.50	2	144.00	145.00	-1	5,277	-0.02%
2022/03/15	5	144.00	0	0.00	144.00	5	5,332	0.09%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/11	3	146.00	0	0.00	145.00	3	5,615	0.05%
2022/03/10	1	148.00	0	0.00	148.00	1	5,715	0.02%
2022/03/09	1	145.50	1	144.50	146.00	0	5,782	0.00%
2022/03/08	10	145.20	1	147.50	142.50	9	5,897	0.15%
2022/03/07	8.2	149.05	1	148.50	147.00	7.2	5,927	0.12%
2022/03/04	7	154.36	1	155.00	153.00	6	5,994	0.10%
2022/03/03	1	158.00	3.3	156.20	156.00	-2.3	6,127	-0.04%
2022/03/02	6	158.08	2	156.74	156.50	4	6,211	0.06%
2022/03/01	2	153.25	0	0.00	153.50	2	6,202	0.03%
2022/02/25	2	156.96	1	155.50	152.00	1	6,280	0.02%
2022/02/24	6	156.58	6	156.58	156.00	0	6,265	0.00%
2022/02/23	2	154.50	6	153.83	154.50	-4	6,083	-0.07%
2022/02/21	1	148.50	0	0.00	149.50	1	7,504	0.01%
2022/02/18	0	148.50	0	0.00	150.00	0	8,235	0.00%
2022/02/17	1.5	149.26	0	0.00	149.50	1.5	8,303	0.02%
2022/02/16	1	148.51	1	148.00	147.50	0	8,404	0.00%
2022/02/15	1	147.00	0	0.00	146.00	1	8,455	0.01%
2022/02/14	1	149.00	0	0.00	149.50	1	8,475	0.01%
2022/02/09	1	155.00	1	155.50	156.50	0	8,765	0.00%
2022/02/08	1	149.50	2	150.00	153.00	-1	8,868	-0.01%
2022/02/07	1.2	145.75	0	0.00	146.50	1.2	8,910	0.01%
2022/01/26	3	145.50	2	146.25	145.50	1	8,992	0.01%
2022/01/25	1	147.50	1	145.00	145.00	0	9,153	0.00%
2022/01/24	1	145.50	2	146.50	149.50	-1	9,426	-0.01%
2022/01/21	2	151.00	0	0.00	149.50	2	9,663	0.02%
2022/01/18	2	158.24	1.1	156.36	155.50	0.9	10,457	0.01%
2022/01/17	1	155.50	2.1	156.05	157.50	-1.1	10,516	-0.01%
2022/01/13	1	156.00	0	0.00	155.00	1	11,031	0.01%
2022/01/12	2.2	153.82	2	155.00	156.00	0.2	11,081	0.00%
2022/01/11	1	160.00	0	0.00	159.00	1	11,147	0.01%
2022/01/10	1.2	161.08	1	162.00	163.50	0.2	11,206	0.00%
2022/01/07	3	159.33	0	0.00	159.00	3	11,373	0.03%
2022/01/06	0	0.00	2	162.75	163.00	-2	11,458	-0.02%
2022/01/05	1	170.50	0	0.00	167.50	1	11,517	0.01%
2022/01/04	12	174.63	11	172.45	172.50	1	11,520	0.01%
2022/01/03	3	172.50	5.1	174.96	176.50	-2.1	11,503	-0.02%
2021/12/30	4	171.63	2.1	171.02	171.50	1.9	11,577	0.02%
2021/12/29	0	0.00	1.2	171.58	171.00	-1.2	11,897	-0.01%
2021/12/28	5	173.80	4.3	170.90	171.00	0.7	12,314	0.01%
2021/12/27	4	168.63	3.2	171.44	173.00	0.9	12,392	0.01%
2021/12/24	0	168.75	9	171.50	167.50	-9	12,543	-0.07%
2021/12/23	0	171.00	0	0.00	170.50	0	12,641	0.00%
2021/12/22	3	172.83	2	171.02	171.00	1	12,757	0.01%
2021/12/21	1	172.50	0	0.00	172.50	1	12,817	0.01%
2021/12/20	5.1	173.21	16.1	171.97	170.50	-11	12,865	-0.09%
2021/12/17	4	172.63	4	171.25	170.00	0	12,878	0.00%
2021/12/16	4	171.50	3	173.33	173.00	1	12,975	0.01%
2021/12/15	1.1	167.02	1	167.50	167.50	0.1	12,895	0.00%
2021/12/14	11	163.45	1.1	161.64	160.50	10	12,907	0.08%
2021/12/13	2	166.00	0	0.00	167.00	2	12,940	0.02%
2021/12/09	0.1	170.00	1	171.00	169.00	-1	13,075	-0.01%
2021/12/08	3	175.17	1.4	173.26	173.00	1.7	13,121	0.01%
2021/12/07	2.2	175.14	5	173.60	173.00	-2.8	13,391	-0.02%
2021/12/06	3.1	170.92	4	172.88	172.50	-0.9	13,493	-0.01%
2021/12/03	2.2	169.53	3	170.50	170.50	-0.9	13,607	-0.01%
2021/12/02	2.1	169.81	1	170.50	166.50	1.1	13,776	0.01%
2021/12/01	1	165.50	3.2	168.48	169.50	-2.2	14,020	-0.02%
2021/11/30	6	167.42	2	166.25	166.00	4	14,345	0.03%
2021/11/29	4	162.75	14	160.14	163.50	-10	14,557	-0.07%
2021/11/26	3	168.17	35	164.73	162.50	-32	14,708	-0.22%
2021/11/25	7	170.43	6	168.42	168.00	1	15,011	0.01%
2021/11/24	3.3	167.65	3	169.17	169.00	0.3	15,081	0.00%
2021/11/23	1.2	171.08	0	0.00	169.00	1.2	15,233	0.01%
2021/11/22	3	174.83	7	176.29	176.50	-4	15,337	-0.03%
2021/11/19	21	176.14	10	173.65	172.50	11	15,709	0.07%
2021/11/18	44.3	177.58	41.2	178.13	173.50	3.1	15,879	0.02%
2021/11/17	15	166.73	24.3	167.38	171.50	-9.3	15,099	-0.06%
2021/11/16	2	158.00	0	0.00	156.00	2	14,940	0.01%
2021/11/15	5.1	157.98	2	159.00	156.50	3.1	15,536	0.02%
2021/11/12	2.1	155.74	2	156.00	155.00	0.1	16,770	0.00%
2021/11/11	3	152.17	8	155.56	154.50	-5	16,996	-0.03%
2021/11/10	4	153.13	1	153.50	152.50	3	17,198	0.02%
2021/11/09	28	156.05	6	156.58	155.50	22	17,489	0.13%
2021/11/08	4	150.75	6	151.50	152.00	-2	17,513	-0.01%
2021/11/05	3	149.17	2	148.50	148.50	1	17,807	0.01%
2021/11/04	2.1	145.24	2	145.75	144.50	0.1	18,007	0.00%
2021/11/03	2	146.25	5	147.30	148.50	-3	18,247	-0.02%
2021/11/02	3	143.17	2	148.75	144.00	1	18,473	0.01%
2021/11/01	7	153.50	5.2	152.17	150.00	1.8	18,641	0.01%
2021/10/29	4	165.50	6.1	162.66	160.00	-2.1	18,846	-0.01%
2021/10/28	13	166.31	16	167.13	164.00	-3	19,154	-0.02%
2021/10/27	5	156.00	4.2	157.00	158.50	0.8	19,858	0.00%
2021/10/26	11	154.63	12	154.00	152.50	-1	20,775	0.00%
2021/10/25	7	148.64	8	145.63	149.00	-1	21,535	0.00%
2021/10/22	6.1	149.89	4	149.63	148.00	2.1	22,191	0.01%
2021/10/21	3.1	155.29	2.1	157.83	151.00	1	22,793	0.00%
2021/10/20	2	146.50	1	147.00	147.00	1	23,424	0.00%
2021/10/19	6	146.33	6	145.58	145.50	0	24,926	0.00%
2021/10/18	0.2	143.00	1	144.50	143.00	-0.8	25,500	0.00%
2021/10/15	25.1	141.10	22	140.30	141.00	3.1	25,649	0.01%
2021/10/14	3.1	137.10	5	138.20	139.00	-1.9	25,598	-0.01%
2021/10/13	3	135.67	3	138.33	134.00	0	25,541	0.00%
2021/10/12	1	140.50	1	139.50	139.00	0	25,547	0.00%
2021/10/08	2	146.75	1	145.00	145.00	1	25,639	0.00%
2021/10/07	1	144.50	2	149.25	147.00	-1	25,668	0.00%
2021/10/06	4	144.13	3.1	146.17	140.00	0.9	25,703	0.00%
2021/10/05	14.1	142.14	16.4	145.11	150.50	-2.3	25,490	-0.01%
2021/10/04	0	0.00	1	142.50	139.50	-1	25,173	0.00%
2021/10/01	2	153.25	17	150.53	148.50	-15	25,123	-0.06%
2021/09/30	1	153.50	5	152.60	155.00	-4	25,106	-0.02%
2021/09/29	0.1	155.00	0	0.00	153.50	0.1	25,212	0.00%
2021/09/28	1.1	168.09	2	165.50	162.00	-0.9	25,688	0.00%
2021/09/27	3	167.50	4	167.88	168.00	-1	25,883	0.00%
2021/09/24	3	165.00	3	164.17	164.00	0	26,181	0.00%
2021/09/23	2	159.25	1.4	157.79	161.00	0.6	26,339	0.00%
2021/09/22	2.2	162.20	1	162.00	160.50	1.2	26,604	0.00%
2021/09/17	3	169.50	3	166.33	169.50	0	26,950	0.00%
2021/09/16	2.1	167.90	0	0.00	165.50	2.1	27,110	0.01%
2021/09/15	2	167.00	0.1	169.75	165.00	2	27,266	0.01%
2021/09/14	3	177.17	3.1	176.68	176.50	-0.1	27,647	0.00%
2021/09/13	6	181.42	6	177.17	175.00	0	28,072	0.00%
2021/09/10	32.3	185.38	13.1	183.24	179.00	19.2	28,528	0.07%
2021/09/09	5.1	179.90	8	178.56	179.50	-2.9	28,530	-0.01%
2021/09/08	2	174.75	1	178.00	169.00	1	28,671	0.00%
2021/09/07	16.2	176.27	15	175.30	176.50	1.2	29,141	0.00%
2021/09/06	3	175.33	3	173.83	174.50	0	29,420	0.00%
2021/09/03	9	182.11	21	180.21	180.50	-12	29,785	-0.04%
2021/09/02	43	193.57	7	188.07	186.00	36	30,498	0.12%
2021/09/01	6	194.58	4.1	194.63	195.50	1.9	31,476	0.01%
2021/08/31	8	193.63	10	193.25	191.50	-2	32,096	-0.01%
2021/08/30	3	190.17	2.1	189.55	189.00	0.9	32,647	0.00%
2021/08/27	6.1	189.94	10	190.30	190.50	-3.9	33,242	-0.01%
2021/08/26	2	192.75	3	191.50	190.50	-1	34,115	0.00%
2021/08/25	5	189.70	11	191.45	193.50	-6	35,424	-0.02%
2021/08/24	17	194.56	8	192.88	190.00	9	35,921	0.03%
2021/08/23	6	199.67	8	202.50	202.00	-2	36,217	-0.01%
2021/08/20	7	192.21	7	196.14	190.50	0	36,492	0.00%
2021/08/19	27.2	197.12	22	202.11	189.50	5.2	36,702	0.01%
2021/08/18	47	199.59	29	194.26	208.00	18	36,877	0.05%
2021/08/17	15.2	212.28	15	213.87	207.50	0.2	37,064	0.00%
2021/08/16	5	220.00	3.3	224.33	221.00	1.7	37,988	0.00%
2021/08/13	8	233.63	4.9	237.72	224.00	3.2	38,240	0.01%
2021/08/12	7.3	239.21	5	237.50	236.50	2.3	38,758	0.01%
2021/08/11	15.2	244.50	19	246.13	237.00	-3.8	39,687	-0.01%
2021/08/10	4	252.88	2	249.50	248.50	2	39,841	0.01%
2021/08/09	18.4	259.91	24	260.46	252.00	-5.7	40,193	-0.01%
2021/08/06	8	264.25	16	269.00	269.50	-8	41,121	-0.02%
2021/08/05	19	267.71	9	266.67	265.50	10	41,868	0.02%
2021/08/04	11.1	276.32	8	275.13	274.00	3.1	42,818	0.01%
2021/08/03	12.5	287.01	12.1	287.76	282.50	0.4	42,779	0.00%
2021/08/02	33.5	288.93	26	290.90	280.00	7.5	42,832	0.02%
2021/07/30	10.4	282.94	9.2	285.62	276.50	1.2	42,231	0.00%
2021/07/29	8	260.63	38.2	266.84	275.00	-30.2	41,722	-0.07%
2021/07/28	227.2	264.47	15	266.27	261.00	212.2	41,284	0.51%	大買/鉅額交易
2021/07/27	12.1	283.05	16.1	280.65	290.00	-4	41,322	-0.01%
2021/07/26	26.1	282.66	23	282.00	276.00	3.1	40,993	0.01%
2021/07/23	18	259.31	23.5	265.92	270.50	-5.5	40,197	-0.01%
2021/07/22	13	233.19	19	238.16	246.00	-6	39,107	-0.02%
2021/07/21	5	221.40	6.1	221.15	224.00	-1.1	38,837	0.00%
2021/07/20	6	219.50	5	222.80	214.00	1	39,098	0.00%
2021/07/19	4.2	226.95	3	228.17	226.00	1.2	39,414	0.00%
2021/07/16	4	222.75	12	227.29	225.50	-8	39,721	-0.02%
2021/07/15	4	215.50	5	219.70	224.50	-1	40,297	0.00%
2021/07/14	11	213.00	13	208.42	215.50	-2	41,013	0.00%
2021/07/13	7.5	211.49	1	224.50	210.00	6.5	41,311	0.02%
2021/07/09	29	221.31	40	220.88	220.50	-11	43,038	-0.03%
2021/07/08	25	227.86	29	225.16	225.00	-4	43,962	-0.01%
2021/07/07	12	225.50	5	228.00	224.00	7	44,613	0.02%
2021/07/06	34.2	233.77	21	235.10	231.00	13.2	45,041	0.03%
2021/07/05	19.2	239.72	22	237.82	238.50	-2.8	45,758	-0.01%
2021/07/02	5.1	225.97	9	228.67	228.00	-3.9	45,754	-0.01%
2021/07/01	6.3	228.93	4	230.00	222.00	2.3	45,948	0.01%
2021/06/30	6	224.58	6	226.33	226.00	0	46,289	0.00%
2021/06/29	26.2	234.18	15	230.40	219.00	11.2	46,999	0.02%
2021/06/28	34	225.88	33	229.45	233.00	1	46,737	0.00%
2021/06/25	11	222.68	6.2	220.85	220.00	4.8	46,470	0.01%
2021/06/24	7.2	218.72	5.6	217.70	217.00	1.6	46,369	0.00%
2021/06/23	13.6	220.76	11.6	221.67	217.50	2	46,246	0.00%
2021/06/22	11.7	213.06	11	213.91	212.50	0.7	45,753	0.00%
2021/06/21	8.1	213.11	4	212.13	208.00	4.1	45,360	0.01%
2021/06/18	4	226.00	4	227.88	222.50	0	44,912	0.00%
2021/06/17	10	225.90	89.7	224.40	228.50	-79.7	44,681	-0.18%
2021/06/16	27	236.57	21	239.69	223.00	6	44,410	0.01%
2021/06/15	29	244.17	26	245.19	242.50	3	43,982	0.01%
2021/06/11	22	244.59	24	241.54	241.00	-2	44,896	0.00%
2021/06/10	41	247.50	36	246.43	240.00	5	44,973	0.01%
2021/06/09	35	241.47	52	238.22	248.00	-17	44,862	-0.04%
2021/06/08	45	241.60	55	240.48	230.50	-10	44,752	-0.02%
2021/06/07	41	229.83	39.1	231.20	238.00	1.9	44,289	0.00%
2021/06/04	16	231.09	11	230.09	226.50	5	43,743	0.01%
2021/06/03	40	225.43	40	224.71	230.00	0	43,243	0.00%
2021/06/02	46.4	227.60	77	228.80	216.00	-30.6	42,269	-0.07%
2021/06/01	61	227.51	15	228.97	232.50	46	40,906	0.11%
2021/05/31	10.1	204.97	22	206.52	211.50	-11.9	39,973	-0.03%
2021/05/28	55	204.15	54	205.44	199.50	1	39,364	0.00%
2021/05/27	12	196.50	9	196.78	200.00	3	39,070	0.01%
2021/05/26	30.2	198.92	20	197.70	192.50	10.2	38,520	0.03%
2021/05/25	59	200.38	60.7	203.44	199.50	-1.7	37,898	0.00%
2021/05/24	7.7	186.18	16	189.69	190.00	-8.3	36,643	-0.02%
2021/05/21	18	171.31	19	171.21	176.00	-1	35,838	0.00%
2021/05/20	20	174.63	22	173.41	169.00	-2	35,635	-0.01%
2021/05/19	51	174.86	295	170.70	179.00	-244	35,152	-0.69%	大賣/鉅額交易
2021/05/18	23	158.59	12	157.25	163.00	11	34,334	0.03%
2021/05/17	31	150.76	31.3	160.18	148.50	-0.3	34,113	0.00%
2021/05/14	29.5	176.57	31	177.13	164.50	-1.5	33,842	0.00%
2021/05/13	30	167.42	32.1	166.41	171.00	-2.1	32,760	-0.01%
2021/05/12	16	158.25	35	157.46	161.00	-19	31,940	-0.06%
2021/05/11	33	164.42	27.1	167.70	162.50	5.9	30,804	0.02%
2021/05/10	33	187.29	27.3	189.52	180.50	5.7	30,623	0.02%
2021/05/07	8.3	178.84	10.1	181.66	183.00	-1.8	30,225	-0.01%
2021/05/06	3.5	175.57	5	175.00	171.00	-1.5	29,853	-0.01%
2021/05/05	15.1	181.42	16	184.84	172.50	-0.9	29,380	0.00%
2021/05/04	29.1	181.03	29	175.09	191.50	0.1	29,111	0.00%
2021/05/03	16	193.03	11	198.18	179.50	5	28,545	0.02%
2021/04/29	8	201.81	3.1	201.14	199.00	4.9	28,395	0.02%
2021/04/28	20	203.55	20	201.65	201.00	0	28,586	0.00%
2021/04/27	25	200.10	25.1	198.57	195.50	-0.1	28,353	0.00%
2021/04/26	8.2	197.63	6.3	196.10	196.50	1.9	28,220	0.01%
2021/04/23	14.3	184.15	13	186.62	193.50	1.3	28,108	0.00%
2021/04/22	4	184.88	2	187.75	176.00	2	28,446	0.01%
2021/04/21	9.1	181.39	9.7	177.24	179.00	-0.6	28,387	0.00%
2021/04/20	92.2	199.02	36	195.65	182.00	56.2	27,900	0.20%
2021/04/19	6.1	200.20	1	212.50	198.50	5.1	27,235	0.02%
2021/04/16	11	232.41	14.3	229.14	220.50	-3.3	27,122	-0.01%
2021/04/15	21.2	207.82	31	211.31	220.00	-9.8	26,314	-0.04%
2021/04/14	37	199.45	34	200.97	200.00	3	25,679	0.01%
2021/04/13	26	205.79	38	207.56	202.50	-12	24,924	-0.05%
2021/04/12	20.1	210.64	10	207.50	202.50	10.1	24,342	0.04%
2021/04/09	26.1	230.41	18.2	241.15	225.00	7.9	23,930	0.03%
2021/04/08	2.2	230.48	7.2	227.75	236.50	-5	23,464	-0.02%
2021/04/07	4	217.25	2	214.75	215.00	2	23,107	0.01%
2021/04/06	18.1	213.55	10.3	216.09	218.50	7.9	22,891	0.03%
2021/04/01	25.2	187.18	29.1	189.29	199.00	-4	22,675	-0.02%
2021/03/31	7.1	187.13	1.1	179.31	181.00	6.1	22,011	0.03%
2021/03/30	3.1	177.55	2	176.98	183.50	1.1	22,479	0.01%
2021/03/29	0.1	169.75	1.2	173.83	174.00	-1.1	22,643	0.00%
2021/03/26	3	151.02	4.5	154.68	158.50	-1.4	23,226	-0.01%
2021/03/25	3	145.00	3	144.50	144.50	0	23,434	0.00%
2021/03/23	1	140.33	0	151.00	152.00	1	23,801	0.00%
2021/03/22	10.1	155.97	14	154.93	154.00	-3.9	24,108	-0.02%
2021/03/19	8.1	154.38	2.8	148.50	159.00	5.3	24,041	0.02%
2021/03/18	12.8	152.19	0	0.00	152.50	12.8	23,912	0.05%
2021/03/17	15.2	144.12	14	138.36	139.00	1.2	23,843	0.00%
2021/03/16	7	143.43	7	147.14	148.50	0	22,616	0.00%
2021/03/15	15.1	128.27	20.1	131.09	135.00	-5	21,961	-0.02%
2021/03/12	38	118.82	40.2	117.76	123.00	-2.2	21,016	-0.01%
2021/03/11	6	108.58	13.1	110.11	112.00	-7.1	19,953	-0.04%
2021/03/10	8	103.06	1.1	102.27	102.00	6.9	19,630	0.04%
2021/03/09	0	0.00	3	99.17	100.00	-3	19,296	-0.02%
2021/03/08	1	99.70	0.2	100.00	96.10	0.8	19,365	0.00%
2021/03/05	13	99.60	17	100.05	99.20	-4	19,397	-0.02%
2021/03/04	0	0.00	9	102.39	101.50	-9	19,409	-0.05%
2021/03/03	33	101.65	33	102.52	101.00	0	19,427	0.00%
2021/03/02	33	106.47	32	105.53	104.50	1	19,354	0.01%
2021/02/26	5.4	101.67	5	103.50	99.80	0.4	19,082	0.00%
2021/02/25	3.1	104.28	1	101.00	101.00	2.1	18,950	0.01%
2021/02/24	0	106.50	0	0.00	106.50	0	18,832	0.00%
2021/02/23	5	111.00	11	113.00	113.50	-6	18,669	-0.03%
2021/02/22	5	105.40	9.8	106.78	109.00	-4.8	18,470	-0.03%
2021/02/19	12	100.00	13	104.32	99.70	-1	18,188	-0.01%
2021/02/18	8	97.48	3	96.43	99.30	5	17,890	0.03%
2021/02/17	4	94.70	3	92.60	94.80	1	17,744	0.01%
2021/02/05	7	87.84	8	88.04	88.30	-1	17,606	-0.01%
2021/02/04	5	84.24	2	84.80	83.10	3	17,491	0.02%
2021/02/03	4.1	83.86	5	84.24	83.60	-0.9	17,453	-0.01%
2021/02/02	6.2	82.95	3	84.27	81.90	3.2	17,654	0.02%
2021/02/01	1	83.50	0	0.00	81.60	1	17,735	0.01%
2021/01/29	1.2	84.08	0.4	84.00	84.00	0.8	17,492	0.00%
2021/01/28	0.2	88.93	1	90.00	88.40	-0.9	17,286	0.00%
2021/01/26	11.1	96.39	10	96.78	90.80	1.1	17,215	0.01%
2021/01/25	4.1	97.04	2	98.40	95.60	2.1	16,996	0.01%
2021/01/22	6	100.07	12	102.18	101.00	-6	17,006	-0.04%
2021/01/21	2	98.20	1	95.00	97.90	1	16,945	0.01%
2021/01/20	7	104.80	4	105.38	98.60	3	16,813	0.02%
2021/01/19	6.1	109.28	6	111.33	109.50	0.1	16,898	0.00%
2021/01/18	24.1	106.57	28	108.61	108.50	-3.9	16,782	-0.02%
2021/01/15	44.2	108.50	31	109.32	110.50	13.2	16,420	0.08%
2021/01/14	2	103.00	7	105.57	106.00	-5	15,638	-0.03%
2021/01/13	9	96.06	5	98.94	96.60	4	15,309	0.03%
2021/01/12	1	93.00	1	94.10	93.50	0	15,066	0.00%
2021/01/11	6	98.03	1	97.50	98.00	5	14,830	0.03%
2021/01/08	2	93.10	0	0.00	92.90	2	14,485	0.01%
2021/01/07	3	88.30	4	89.75	91.90	-1	14,161	-0.01%
2021/01/06	1	85.00	1	86.30	86.10	0	13,867	0.00%
2021/01/05	2.1	88.80	7.3	88.66	87.90	-5.2	13,629	-0.04%
2021/01/04	1.2	90.65	1	90.50	90.70	0.2	13,423	0.00%
2020/12/31	10.1	97.68	7	97.53	93.50	3.1	13,225	0.02%
2020/12/30	6	96.97	8	95.71	95.10	-2	12,730	-0.02%
2020/12/29	4.1	97.96	6	97.68	95.50	-1.9	12,492	-0.02%
2020/12/28	3	98.77	7	96.47	99.00	-4	12,246	-0.03%
2020/12/25	3	90.87	1	90.10	91.50	2	11,791	0.02%
2020/12/24	6	87.20	13	85.95	87.50	-7	11,465	-0.06%
2020/12/23	9	81.69	4	79.65	85.00	5	10,799	0.05%
2020/12/22	15	83.03	13	84.08	77.50	2	10,442	0.02%
2020/12/21	5	76.32	7.8	77.79	80.80	-2.8	9,725	-0.03%
2020/12/18	2	73.70	2	73.00	73.50	0	9,411	0.00%
2020/12/17	5	71.42	9	71.74	72.20	-4	9,180	-0.04%
2020/12/16	8	68.43	3	70.97	68.40	5	8,966	0.06%
2020/12/15	3	69.20	0	0.00	67.70	3	8,530	0.04%
2020/12/14	0	0.00	5	69.40	68.50	-5	8,452	-0.06%
2020/12/11	5	68.06	6	69.25	68.70	-1	8,405	-0.01%
2020/12/10	6	68.28	3	70.30	67.50	3	8,237	0.04%
2020/12/09	3	68.63	6	67.97	69.90	-3	8,013	-0.04%
2020/12/08	2	65.60	0.1	65.10	66.50	1.9	7,848	0.02%
2020/12/07	0	0.00	4.7	63.76	65.10	-4.7	7,784	-0.06%
2020/12/04	2	66.25	0	0.00	64.80	2	7,756	0.03%
2020/12/03	81	67.40	0.5	67.90	67.40	80.5	7,653	1.05%
2020/12/02	3	68.70	2	69.70	66.50	1	7,624	0.01%
2020/12/01	4.2	67.15	3	67.10	65.70	1.2	7,342	0.02%
2020/11/30	14	65.68	5	64.40	66.60	9	7,166	0.13%
2020/11/27	3	60.90	13	61.77	62.50	-10	6,971	-0.14%
2020/11/26	1	61.60	5	61.74	61.90	-4	6,865	-0.06%
2020/11/25	3.5	59.16	1	59.30	59.10	2.5	6,848	0.04%
2020/11/24	1	60.10	1	60.20	60.90	0	6,805	0.00%
2020/11/23	10	61.23	3	60.70	60.10	7	6,790	0.10%
2020/11/20	1	58.80	3	59.70	59.80	-2	6,750	-0.03%
2020/11/19	0	0.00	5	59.50	58.40	-5	6,661	-0.08%
2020/11/18	1	57.20	39	58.09	57.20	-38	6,590	-0.58%
2020/11/17	0	0.00	8	57.29	57.40	-8	6,694	-0.12%
2020/11/16	10	57.02	1	58.80	57.00	9	6,670	0.13%
2020/11/13	40	57.05	15	57.10	57.10	25	6,614	0.38%
2020/11/12	7	56.50	0	0.00	55.00	7	6,515	0.11%
2020/11/11	5	56.80	10	56.25	56.30	-5	6,390	-0.08%
2020/11/10	14	56.24	15	56.25	56.30	-1	6,437	-0.02%
2020/11/09	5	52.58	28.6	54.22	54.80	-23.6	6,022	-0.39%
2020/11/06	5	50.90	4	51.10	49.90	1	5,797	0.02%
2020/11/05	0	0.00	3	50.80	50.30	-3	5,845	-0.05%
2020/11/04	3.4	50.36	0	0.00	50.40	3.4	5,846	0.06%
2020/11/03	0.1	49.70	5	52.40	49.70	-4.9	5,814	-0.08%
2020/11/02	5	52.00	21.7	51.68	52.00	-16.7	5,817	-0.29%
2020/10/30	15.2	52.74	21	53.10	51.20	-5.8	5,847	-0.10%
2020/10/29	4	52.20	15	51.45	52.50	-11	5,939	-0.19%
2020/10/28	31	51.29	16	51.64	51.20	15	5,850	0.26%
2020/10/07	0	0.00	10	33.40	34.00	-10	5,338	-0.19%
2020/10/06	0	0.00	1	33.65	33.50	-1	5,610	-0.02%
2020/10/05	1	32.85	0	0.00	33.25	1	5,803	0.02%
2020/09/29	10	32.85	0	0.00	32.30	10	6,154	0.16%
2020/09/23	0	0.00	10	33.40	33.30	-10	7,630	-0.13%
2020/09/22	5	33.30	0	0.00	33.60	5	7,661	0.07%
2020/09/21	2	33.95	2	34.25	33.40	0	7,659	0.00%
2020/09/18	5	33.35	0	0.00	33.30	5	7,707	0.06%
2020/09/17	0	0.00	5	33.40	33.20	-5	7,920	-0.06%
2020/09/16	2	33.15	0	0.00	33.00	2	8,187	0.02%
2020/09/14	0	0.00	1	32.70	33.20	-1	8,419	-0.01%
2020/09/11	0	0.00	1	32.45	32.45	-1	8,468	-0.01%
2020/09/10	7	33.12	0	0.00	32.65	7	8,504	0.08%
2020/09/04	0	0.00	12	32.03	32.35	-12	9,142	-0.13%
2020/08/31	12	33.31	0	0.00	33.05	12	9,520	0.13%
2020/08/27	0	0.00	16	32.62	32.10	-16	9,829	-0.16%
2020/08/26	15	33.23	0	0.00	33.00	15	9,797	0.15%
2020/08/25	0	0.00	0	33.20	33.25	0	9,811	0.00%
2020/08/24	0	0.00	0	33.15	33.20	0	9,816	0.00%
2020/08/21	0	0.00	8	33.60	33.45	-8	9,858	-0.08%
2020/08/19	15	36.39	0	0.00	35.95	15	9,753	0.15%
2020/08/18	10	37.38	0	0.00	37.05	10	9,735	0.10%
2020/08/14	1	36.40	2	36.40	36.40	-1	9,816	-0.01%
2020/08/12	0	0.00	1	37.90	37.95	-1	9,990	-0.01%
2020/08/11	3	36.30	3	36.90	35.85	0	9,929	0.00%
2020/08/10	0	0.00	13	37.13	37.00	-13	10,113	-0.13%
2020/08/07	3	38.15	7	37.75	37.90	-4	10,364	-0.04%
2020/08/06	52	38.42	8	38.46	37.50	44	11,129	0.40%
2020/08/05	7	38.29	12	38.24	38.45	-5	11,261	-0.04%
2020/08/04	1	37.05	1	37.70	36.95	0	11,444	0.00%
2020/08/03	0	0.00	1	37.00	37.00	-1	11,809	-0.01%
2020/07/31	4	36.94	10	37.60	36.85	-6	12,486	-0.05%
2020/07/29	3	35.60	0	0.00	35.75	3	13,194	0.02%
2020/07/28	9	35.76	0	0.00	35.55	9	13,258	0.07%
2020/07/27	0	0.00	4	36.96	36.70	-4	13,268	-0.03%
2020/07/24	6	37.76	8	38.61	36.00	-2	13,356	-0.01%
2020/07/23	1	36.80	0	0.00	38.00	1	13,411	0.01%
2020/07/21	0	0.00	10	36.15	36.20	-10	13,699	-0.07%
2020/07/20	5	35.75	2	35.90	35.85	3	13,805	0.02%
2020/07/16	0	0.00	2	36.40	36.30	-2	13,969	-0.01%
2020/07/15	3	37.82	4	37.56	36.85	-1	14,073	-0.01%
2020/07/14	2	37.83	1	37.80	37.60	1	14,035	0.01%
2020/07/13	20	38.17	13	38.10	38.35	7	13,921	0.05%
2020/07/10	8	37.43	5	37.12	36.50	3	13,910	0.02%
2020/07/09	1	36.65	3	37.32	37.20	-2	13,865	-0.01%
2020/07/08	3	37.50	0	0.00	37.60	3	13,782	0.02%
2020/07/07	1	37.20	4	37.13	37.05	-3	13,740	-0.02%
2020/07/06	15	38.21	119	37.48	38.05	-104	13,518	-0.77%	大賣/鉅額交易
2020/07/03	123	35.31	12.4	36.33	36.95	110.6	13,152	0.84%	大買/鉅額交易
2020/07/02	0	0.00	10	33.45	33.70	-10	12,618	-0.08%
2020/07/01	8	32.42	0	0.00	32.50	8	12,526	0.06%
2020/06/30	1	32.15	0	0.00	32.20	1	12,521	0.01%
2020/06/29	7	32.15	0	0.00	32.10	7	12,586	0.06%
2020/06/24	2	33.45	2	33.73	33.40	0	12,549	0.00%
2020/06/23	2	33.30	2	33.95	34.10	0	12,422	0.00%
2020/06/22	0	0.00	4	32.91	32.65	-4	12,237	-0.03%
2020/06/19	7	32.91	5	32.94	32.75	2	12,203	0.02%
2020/06/18	10	32.70	2	32.85	32.40	8	12,136	0.07%
2020/06/17	1	32.15	2	32.25	32.15	-1	12,097	-0.01%
2020/06/16	12	32.17	14	32.25	32.15	-2	12,131	-0.02%
2020/06/15	3	32.92	3	32.73	32.30	0	12,122	0.00%
2020/06/12	9	32.14	6	32.53	32.65	3	12,011	0.02%
2020/06/11	4	32.86	7	33.12	31.65	-3	12,006	-0.02%
2020/06/10	2	32.85	0	0.00	32.45	2	11,876	0.02%
2020/06/08	1	32.35	4	32.85	32.25	-3	12,309	-0.02%
2020/06/05	3	33.02	10	33.05	32.65	-7	12,621	-0.06%
2020/06/04	4	32.55	5	32.23	32.30	-1	12,878	-0.01%
2020/06/03	1	31.30	0	0.00	32.20	1	12,993	0.01%
2020/06/02	0	0.00	1	30.65	30.65	-1	13,175	-0.01%
2020/06/01	1	30.90	0	0.00	30.80	1	13,257	0.01%
2020/05/29	4	30.50	0	0.00	30.35	4	13,309	0.03%
2020/05/28	0	0.00	2	30.20	30.15	-2	13,487	-0.01%
2020/05/25	0	0.00	5	30.95	30.85	-5	13,651	-0.04%
2020/05/22	0	0.00	17	31.50	31.10	-17	13,957	-0.12%
2020/05/21	6	32.59	0	0.00	32.30	6	13,961	0.04%
2020/05/20	21	31.90	2	32.00	32.00	19	13,923	0.14%
2020/05/18	0	0.00	17	31.05	30.00	-17	13,885	-0.12%
2020/05/15	15	31.48	7	31.20	31.20	8	14,215	0.06%
2020/05/14	4	31.40	2	31.30	31.15	2	14,552	0.01%
2020/05/13	39	30.47	4	31.20	31.60	35	14,457	0.24%
2020/05/12	63	32.16	3	31.25	32.10	60	13,689	0.44%
2020/05/11	5	33.32	11	32.60	31.95	-6	13,404	-0.04%
2020/05/08	17	35.77	18	35.62	35.50	-1	13,050	-0.01%
2020/05/07	42	36.20	76	36.24	36.50	-34	12,651	-0.27%
2020/05/06	22	35.85	14	34.94	35.00	8	11,977	0.07%
2020/05/05	16	34.46	21	34.32	33.70	-5	11,439	-0.04%
2020/05/04	2	32.60	1	31.50	32.85	1	11,179	0.01%
2020/04/30	1	32.15	2	32.00	32.20	-1	11,116	-0.01%
2020/04/29	1	32.85	3	32.38	32.05	-2	11,001	-0.02%
2020/04/28	5	31.51	18	33.30	31.45	-13	10,887	-0.12%
2020/04/27	6	33.58	8	33.28	33.15	-2	10,629	-0.02%
2020/04/24	22	31.70	14	32.12	32.20	8	10,392	0.08%
2020/04/23	4	30.86	6	30.41	30.90	-2	10,362	-0.02%
2020/04/22	5	29.61	2	29.95	30.15	3	10,319	0.03%
2020/04/21	1	30.75	1	30.20	30.15	0	10,212	0.00%
2020/04/17	2	34.90	3	33.60	33.45	-1	10,046	-0.01%
2020/04/15	1	32.75	4	33.54	33.00	-3	10,158	-0.03%
2020/04/13	1	32.30	1	32.20	31.90	0	9,705	0.00%
2020/04/10	1	31.45	0	0.00	31.35	1	9,633	0.01%
2020/04/08	0	0.00	1	29.90	30.75	-1	9,417	-0.01%
2020/04/07	4	29.83	6	29.88	30.00	-2	9,309	-0.02%
2020/04/06	0	28.35	0	0.00	28.40	0	9,176	0.00%
2020/04/01	2	28.20	0	0.00	28.10	2	9,128	0.02%
2020/03/31	0	0.00	1	28.60	28.30	-1	9,101	-0.01%
2020/03/30	0	0.00	5	28.23	28.90	-5	9,008	-0.06%
2020/03/27	1	27.15	4	27.66	27.10	-3	8,949	-0.03%
2020/03/26	0	0.00	2	28.15	27.95	-2	8,942	-0.02%
2020/03/25	4	27.10	0	0.00	26.70	4	8,942	0.04%
2020/03/23	1	25.10	7	25.84	25.65	-6	8,837	-0.07%
2020/03/20	6	26.83	2	26.50	26.65	4	8,873	0.05%
2020/03/19	3	25.05	21	25.05	25.10	-18	8,813	-0.20%
2020/03/18	0	0.00	40	27.49	27.10	-40	8,750	-0.46%
2020/03/17	20	26.70	0	0.00	27.25	20	8,738	0.23%
2020/03/16	0	0.00	3	27.35	26.30	-3	8,655	-0.03%
2020/03/13	10	26.31	4	26.70	26.65	6	8,542	0.07%
2020/03/12	6	30.78	5	30.70	28.95	1	8,308	0.01%
2020/03/11	13	33.19	21	32.28	32.15	-8	8,032	-0.10%
2020/03/10	11	31.14	10	31.94	31.15	1	7,669	0.01%
2020/03/09	3	30.95	124	31.96	30.50	-121	7,272	-1.66%	大賣/鉅額交易
2020/03/06	23	33.13	82	32.76	33.05	-59	7,047	-0.84%
2020/03/05	0	0.00	1	31.30	31.00	-1	6,669	-0.01%
2020/03/04	20	30.10	0	0.00	30.65	20	6,657	0.30%
2020/03/03	160	31.59	2	31.20	31.05	158	6,666	2.37%	大買/鉅額交易
2020/03/02	0	0.00	10	30.15	30.15	-10	6,555	-0.15%
2020/02/27	1	29.30	1	29.75	30.40	0	6,519	0.00%
2020/02/26	0	0.00	12	30.14	30.15	-12	6,680	-0.18%
2020/02/25	6	29.96	0	0.00	29.35	6	6,769	0.09%
2020/02/24	3	31.35	0	0.00	31.70	3	6,480	0.05%
2020/02/21	2	31.30	0	0.00	31.55	2	6,512	0.03%
2020/02/19	4	31.85	0	0.00	31.80	4	6,446	0.06%
2020/02/18	6	31.09	12	31.35	31.60	-6	6,342	-0.09%
2020/02/17	4	31.08	26	31.06	31.20	-22	6,005	-0.37%
2020/02/13	0	0.00	4	26.38	26.30	-4	5,214	-0.08%
2020/02/03	1	25.15	0	0.00	25.15	1	5,465	0.02%
2020/01/31	1	25.55	0	0.00	25.50	1	5,467	0.02%
2020/01/20	2	27.45	2	28.05	27.50	0	5,616	0.00%
2020/01/13	0	0.00	10	25.60	25.40	-10	5,169	-0.19%
2020/01/10	1	25.40	0	0.00	25.60	1	5,054	0.02%
2020/01/09	3	24.50	3	24.75	24.85	0	4,879	0.00%
2019/12/30	10	23.80	0	0.00	23.75	10	4,636	0.22%
2019/12/18	1	24.70	0	0.00	24.75	1	4,409	0.02%
2019/12/12	0	0.00	2	25.15	25.25	-2	4,300	-0.05%
2019/12/06	0	0.00	1	25.70	25.50	-1	4,059	-0.02%
2019/12/05	1	25.95	0	0.00	25.75	1	4,015	0.02%
2019/11/27	2	26.10	0	0.00	26.10	2	3,641	0.05%
2019/11/26	0	0.00	3	25.55	25.70	-3	3,573	-0.08%
2019/11/25	4	25.93	6	25.96	25.80	-2	3,521	-0.06%
2019/11/22	9	25.57	16	25.47	25.50	-7	3,237	-0.22%
2019/11/21	4	25.00	0	0.00	25.00	4	3,016	0.13%
2019/11/20	2	24.45	2	24.65	24.75	0	2,943	0.00%
2019/11/19	1	23.85	0	0.00	23.85	1	2,829	0.04%
2019/11/12	10	24.60	10	24.83	24.95	0	2,389	0.00%
2019/11/08	11	25.09	11	24.87	24.90	0	2,305	0.00%
2019/11/07	16	24.69	10	24.75	25.00	6	2,208	0.27%
2019/11/06	1	23.80	4	24.25	24.05	-3	2,100	-0.14%
2019/11/05	0	0.00	6	24.05	24.00	-6	2,055	-0.29%
2019/11/04	2	24.38	1	24.90	24.00	1	2,008	0.05%
2019/10/30	0	0.00	1	24.05	23.90	-1	1,832	-0.05%
2019/10/29	0	0.00	3	23.40	23.40	-3	1,786	-0.17%
2019/10/28	10	24.20	0	0.00	24.90	10	1,648	0.61%
2019/10/25	0	0.00	2	22.95	22.95	-2	1,460	-0.14%
2019/09/19	0	0.00	1	21.70	21.70	-1	1,579	-0.06%
2019/09/17	0	0.00	3	22.18	22.05	-3	1,556	-0.19%
2019/09/12	0	0.00	6	22.89	23.00	-6	1,588	-0.38%
2019/09/11	5	22.75	0	0.00	22.75	5	1,599	0.31%
2019/08/30	0	0.00	6	23.10	22.75	-6	1,586	-0.38%
2019/08/28	3	22.47	0	0.00	22.75	3	1,547	0.19%
2019/08/20	0	0.00	6	22.30	22.25	-6	1,643	-0.37%
2019/08/15	2	21.55	1	21.60	22.00	1	1,731	0.06%
2019/08/13	6	21.74	0	0.00	21.80	6	1,833	0.33%
2019/08/02	1	22.20	5	22.40	22.05	-4	1,976	-0.20%
2019/07/25	0	0.00	15	23.76	23.95	-15	2,047	-0.73%
2019/07/23	3	23.00	0	0.00	23.15	3	2,126	0.14%
2019/07/19	2	22.75	0	0.00	22.65	2	2,388	0.08%
2019/07/18	2	23.25	0	0.00	22.65	2	2,443	0.08%
2019/07/17	8	23.46	0	0.00	23.40	8	2,570	0.31%
2019/07/16	1	23.40	0	0.00	23.65	1	2,784	0.04%
2019/06/26	0	0.00	1	23.00	22.90	-1	3,543	-0.03%
2019/06/24	0	0.00	1	23.35	23.45	-1	3,665	-0.03%
2019/06/04	1	21.90	0	0.00	21.70	1	4,887	0.02%
2019/05/21	0	0.00	10	19.75	20.60	-10	4,972	-0.20%
2019/05/20	10	21.20	0	0.00	20.65	10	4,902	0.20%
2019/05/16	0	0.00	13	22.63	22.45	-13	5,076	-0.26%
2019/05/15	8	22.08	0	0.00	22.40	8	5,052	0.16%
2019/05/14	3	22.05	0	0.00	22.05	3	5,089	0.06%
2019/05/13	2	22.50	0	0.00	22.05	2	5,062	0.04%
2019/05/03	4	25.13	0	0.00	25.05	4	4,991	0.08%
2019/04/29	1	25.60	0	0.00	24.95	1	4,995	0.02%
2019/04/25	0	0.00	1	25.60	26.40	-1	4,713	-0.02%
2019/04/24	5	25.70	0	0.00	25.70	5	4,724	0.11%
2019/04/22	5	26.00	0	0.00	26.50	5	4,687	0.11%
2019/04/17	2	25.05	0	0.00	24.65	2	4,558	0.04%
2019/04/10	0	0.00	1	26.05	26.35	-1	4,474	-0.02%
2019/04/08	1	25.50	0	0.00	25.45	1	4,219	0.02%
2019/04/03	0	0.00	3	25.60	25.05	-3	4,227	-0.07%
2019/03/29	3	24.95	0	0.00	24.80	3	4,284	0.07%
2019/03/22	0	0.00	1	26.60	26.50	-1	4,912	-0.02%
2019/03/20	1	25.75	1	25.50	25.10	0	4,913	0.00%
2019/03/19	1	24.60	3	25.17	25.25	-2	4,776	-0.04%
2019/03/18	0	0.00	3	24.57	24.60	-3	4,557	-0.07%
2019/03/14	0	0.00	1	21.60	21.50	-1	4,390	-0.02%
2019/03/13	1	21.95	0	0.00	21.75	1	4,418	0.02%
2019/03/05	3	22.50	0	0.00	22.35	3	4,644	0.06%
2019/02/25	1	22.15	0	0.00	21.85	1	4,419	0.02%
2019/02/14	0	0.00	3	23.55	23.60	-3	4,145	-0.07%
2019/02/11	3	23.00	0	0.00	23.20	3	4,110	0.07%
2019/01/30	0	0.00	20	22.95	22.65	-20	4,084	-0.49%
2019/01/15	20	21.90	0	0.00	21.70	20	3,967	0.50%
2019/01/10	0	0.00	1	22.80	22.90	-1	3,735	-0.03%
2019/01/07	0	0.00	2	24.25	24.10	-2	3,565	-0.06%
2019/01/03	1	25.00	0	0.00	24.80	1	3,535	0.03%
2018/12/26	1	26.75	0	0.00	26.00	1	3,398	0.03%
2018/12/24	2	28.88	6	28.97	28.45	-4	3,268	-0.12%
2018/12/22	0	0.00	1	28.00	28.25	-1	3,174	-0.03%
2018/12/20	1	27.85	2	29.60	27.85	-1	3,073	-0.03%
2018/12/19	8	29.55	3	29.57	29.30	5	2,877	0.17%
2018/12/17	6	28.58	11	29.02	28.10	-5	2,408	-0.21%
2018/12/14	10	27.60	5	29.00	29.00	5	2,227	0.22%
2018/12/13	0	0.00	1	26.75	26.60	-1	1,878	-0.05%
2018/12/12	0	0.00	1	25.95	26.00	-1	1,835	-0.05%
2018/12/10	0	0.00	2	25.10	24.85	-2	1,772	-0.11%
2018/12/07	2	27.50	1	27.25	27.45	1	1,673	0.06%
2018/12/03	0	0.00	2	26.60	26.85	-2	1,576	-0.13%
2018/11/30	18	25.52	18	25.65	25.65	0	1,510	0.00%
2018/11/28	2	25.33	10	25.10	25.25	-8	1,438	-0.56%
2018/11/16	5	25.08	0	0.00	24.90	5	1,603	0.31%
2018/11/14	5	24.50	0	0.00	25.00	5	1,551	0.32%
2018/10/29	0	0.00	1	22.65	22.40	-1	1,639	-0.06%
2018/10/23	0	0.00	4	23.03	22.45	-4	1,559	-0.26%
2018/10/19	0	0.00	2	20.98	21.35	-2	1,548	-0.13%
2018/10/18	2	21.10	0	0.00	21.25	2	1,550	0.13%
2018/10/16	0	0.00	4	21.06	21.05	-4	1,553	-0.26%
2018/10/02	1	25.10	0	0.00	24.80	1	1,610	0.06%
2018/09/21	1	24.60	0	0.00	24.40	1	1,710	0.06%
2018/09/13	3	25.00	0	0.00	24.70	3	1,705	0.18%
2018/08/02	0	0.00	1	24.80	24.75	-1	1,676	-0.06%
2018/07/30	2	25.25	0	0.00	25.25	2	1,695	0.12%
2018/07/18	0	0.00	6	25.35	25.40	-6	1,915	-0.31%
2018/07/13	0	0.00	1	25.20	25.20	-1	2,043	-0.05%
2018/07/12	0	0.00	1	24.65	25.05	-1	2,129	-0.05%
2018/07/04	0	0.00	0	26.90	26.90	0	2,598	0.00%
2018/06/22	1	27.50	0	0.00	27.55	1	3,239	0.03%
2018/06/20	1	27.50	0	0.00	27.50	1	3,260	0.03%
2018/06/14	1	28.70	1	28.40	28.50	0	3,359	0.00%
2018/06/13	1	28.30	0	0.00	28.25	1	3,333	0.03%
2018/06/12	3	28.78	0	0.00	28.80	3	3,308	0.09%
2018/06/07	1	28.85	0	0.00	28.70	1	3,375	0.03%
2018/06/06	1	28.80	0	0.00	28.55	1	3,365	0.03%
2018/06/01	1	26.75	10	27.45	27.50	-9	3,592	-0.25%
2018/05/31	10	26.38	0	0.00	26.30	10	3,556	0.28%
2018/05/24	0	0.00	6	26.65	26.85	-6	3,553	-0.17%
2018/05/17	0	0.00	16	26.73	26.75	-16	3,698	-0.43%
2018/05/14	0	0.00	7	26.10	25.90	-7	3,817	-0.18%
2018/05/10	0	0.00	1	26.35	26.30	-1	3,829	-0.03%
2018/05/09	3	25.85	0	0.00	25.85	3	3,823	0.08%
2018/05/04	8	25.73	0.1	25.80	25.80	7.9	3,838	0.21%
2018/05/02	8	26.28	0	0.00	26.10	8	3,825	0.21%
2018/04/30	1	26.05	0	0.00	25.95	1	3,820	0.03%
2018/04/23	0	0.00	1	28.75	28.65	-1	3,766	-0.03%
2018/04/20	3	28.55	5	28.40	28.55	-2	3,777	-0.05%
2018/04/19	1	28.20	0	0.00	28.05	1	3,734	0.03%
2018/04/17	5	28.10	0	0.00	28.15	5	3,643	0.14%
2018/04/12	1	30.60	0	0.00	30.90	1	3,645	0.03%
2018/04/11	0	0.00	2	30.35	30.40	-2	3,870	-0.05%
2018/04/10	2	32.45	2	31.33	30.90	0	3,913	0.00%
2018/04/09	0	0.00	10	32.79	32.80	-10	3,788	-0.26%
2018/04/02	18	32.34	0	0.00	32.15	18	3,569	0.50%
2018/03/30	0	0.00	3	32.10	31.85	-3	3,369	-0.09%
2018/03/28	3	31.20	0	0.00	31.15	3	3,283	0.09%
2018/03/22	2	32.05	3	31.78	31.60	-1	3,690	-0.03%
2018/03/21	1	31.25	2	31.30	31.30	-1	3,614	-0.03%
2018/03/14	1	31.25	7	31.39	30.80	-6	3,789	-0.16%
2018/03/13	5	30.85	0	0.00	31.30	5	3,722	0.13%
2018/03/12	0	0.00	2	30.93	30.65	-2	3,695	-0.05%
2018/03/09	0	0.00	7	31.10	31.00	-7	3,693	-0.19%
2018/03/08	1	30.35	1	30.30	30.35	0	3,609	0.00%
2018/03/07	0	0.00	2	29.80	30.10	-2	3,560	-0.06%
2018/03/05	0	0.00	3	28.20	27.60	-3	3,584	-0.08%
2018/02/27	1	28.20	0	0.00	28.20	1	3,700	0.03%
2018/02/12	2	25.70	2	25.80	25.50	0	3,980	0.00%
2018/02/08	1	27.90	1	27.80	27.85	0	3,953	0.00%
2018/02/06	2	27.75	2	27.53	27.40	0	4,080	0.00%
2018/02/02	5	30.60	2	30.60	30.75	3	4,186	0.07%
2018/02/01	1	30.55	0	0.00	30.45	1	4,371	0.02%
2018/01/30	1	31.00	0	0.00	30.70	1	4,441	0.02%
2018/01/29	2	31.10	0	0.00	30.80	2	4,457	0.04%
2018/01/26	3	30.98	20	31.00	31.00	-17	4,473	-0.38%
2018/01/24	0	0.00	3	30.93	30.95	-3	4,694	-0.06%
2018/01/23	1	30.70	0	0.00	30.60	1	4,728	0.02%
2018/01/18	0	0.00	1	31.20	31.00	-1	4,819	-0.02%
2018/01/17	1	30.90	0	0.00	30.75	1	4,832	0.02%
2018/01/15	0	0.00	1	31.00	31.25	-1	4,839	-0.02%
2018/01/11	0	0.00	15	30.75	30.00	-15	4,895	-0.31%
2018/01/09	9	31.08	1	31.05	30.90	8	4,960	0.16%
2018/01/08	1	32.30	6	32.16	31.60	-5	4,948	-0.10%
2018/01/05	10	33.58	12	33.51	33.20	-2	4,898	-0.04%
2018/01/04	5	32.25	0	0.00	32.70	5	4,675	0.11%
2018/01/03	0	0.00	3	32.00	31.70	-3	4,688	-0.06%