敦泰 (3545)-永豐金-中和券商分點個股進出

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
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983張
產業
上市半導體類股
1216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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/04/24	1	83.30	2	83.30	83.40	-1	4,179	-0.02%
2024/04/23	0	0.00	1	82.00	81.60	-1	4,215	-0.02%
2024/04/19	2	82.65	0	0.00	81.70	2	4,254	0.05%
2024/04/18	1	84.60	0	0.00	84.50	1	4,240	0.02%
2024/04/16	2	84.10	9	84.23	83.80	-7	4,277	-0.16%
2024/04/15	1.1	87.24	1	87.30	87.30	0.1	4,266	0.00%
2024/04/12	0.1	89.60	46	90.03	89.30	-45.9	4,259	-1.08%
2024/04/11	3	90.00	0	0.00	89.80	3	4,268	0.07%
2024/04/10	46	91.41	0	0.00	92.50	46	4,256	1.08%
2024/04/08	1	90.30	0	0.00	90.30	1	4,294	0.02%
2024/04/03	1	92.20	0	92.50	91.10	1	4,343	0.02%
2024/04/02	5	94.52	1	96.00	94.10	4	4,413	0.09%
2024/04/01	5	94.62	1	94.70	94.90	4	4,518	0.09%
2024/03/29	0	0.00	10.1	94.81	94.80	-10.1	4,548	-0.22%
2024/03/28	0.2	94.95	0	0.00	94.60	0.2	4,539	0.00%
2024/03/27	13	96.22	2	96.00	95.30	11	4,531	0.24%
2024/03/26	12	95.11	1.1	95.99	94.70	10.9	4,513	0.24%
2024/03/25	2	95.95	0	0.00	95.20	2	4,464	0.04%
2024/03/22	0.1	93.60	0	0.00	92.70	0.1	4,389	0.00%
2024/03/21	0.4	89.15	0	0.00	90.50	0.4	4,366	0.01%
2024/03/20	0.7	91.35	0	0.00	90.20	0.7	4,360	0.02%
2024/03/19	0.5	91.60	0	0.00	91.20	0.5	4,390	0.01%
2024/03/18	0.3	92.66	0	0.00	93.00	0.3	4,413	0.01%
2024/03/15	0.2	90.70	0	0.00	90.00	0.2	4,452	0.00%
2024/03/13	1	92.50	0	0.00	91.90	1	4,545	0.02%
2024/03/12	0.5	93.54	0	0.00	93.20	0.5	4,589	0.01%
2024/03/08	0.3	93.83	0	0.00	92.80	0.3	4,720	0.01%
2024/03/06	2	97.50	0	0.00	96.60	2	4,979	0.04%
2024/03/05	2.2	97.85	0	0.00	98.20	2.2	5,126	0.04%
2024/03/04	1	100.50	0	0.00	98.80	1	5,534	0.02%
2024/03/01	1	98.70	0	0.00	99.20	1	5,826	0.02%
2024/02/29	1.1	98.09	0	0.00	97.50	1.1	5,932	0.02%
2024/02/27	3.2	97.63	0	0.00	98.50	3.2	6,012	0.05%
2024/02/26	3.2	100.62	2	100.75	99.20	1.2	6,141	0.02%
2024/02/23	0.2	105.50	0	0.00	104.00	0.2	6,391	0.00%
2024/02/21	3	107.00	1	105.00	105.00	2	7,258	0.03%
2024/02/20	3.3	107.70	2	108.75	108.50	1.3	7,428	0.02%
2024/02/19	1	105.50	2	105.50	105.50	-1	7,523	-0.01%
2024/02/05	2	99.55	0	0.00	99.20	2	8,495	0.02%
2024/02/02	0	0.00	2.7	101.27	101.50	-2.7	8,506	-0.03%
2024/02/01	0.2	98.50	0	0.00	96.50	0.2	8,497	0.00%
2024/01/31	1	103.50	0	0.00	99.10	1	8,589	0.01%
2024/01/30	0.3	99.30	0	0.00	99.10	0.3	8,697	0.00%
2024/01/26	1	100.00	0.3	101.00	99.80	0.8	8,900	0.01%
2024/01/25	4	103.50	4.2	100.59	100.50	-0.2	8,998	0.00%
2024/01/24	1	104.50	0	0.00	102.00	1	8,974	0.01%
2024/01/23	9	106.44	12.5	104.08	108.00	-3.5	8,928	-0.04%
2024/01/22	0	0.00	1.1	99.98	100.50	-1.1	8,854	-0.01%
2024/01/19	1.2	96.90	0	0.00	97.60	1.2	8,852	0.01%
2024/01/18	0.2	97.90	0	0.00	97.80	0.2	8,842	0.00%
2024/01/17	0.3	99.20	5	98.80	98.80	-4.7	8,872	-0.05%
2024/01/15	1	104.50	1	103.50	102.50	0	8,851	0.00%
2024/01/12	0	0.00	0.2	103.50	103.00	-0.2	8,893	0.00%
2024/01/11	2	104.75	0	0.00	105.00	2	9,025	0.02%
2024/01/10	0.4	104.00	0	0.00	105.00	0.4	9,070	0.00%
2024/01/09	0	0.00	1	103.50	103.50	-1	9,124	-0.01%
2024/01/08	1	104.50	0	0.00	104.00	1	9,124	0.01%
2024/01/04	0.3	105.00	0	0.00	106.00	0.3	9,105	0.00%
2024/01/02	1	110.39	1	107.50	107.50	0	9,154	0.00%
2023/12/29	3	112.00	0	0.00	112.50	3	9,151	0.03%
2023/12/28	2.2	112.27	0	0.00	110.50	2.2	9,127	0.02%
2023/12/27	1	113.00	0	0.00	113.00	1	9,171	0.01%
2023/12/26	1	108.50	0	0.00	108.50	1	9,062	0.01%
2023/12/21	0	109.50	1	108.00	108.50	-1	9,157	-0.01%
2023/12/20	0.4	112.50	1	114.00	112.50	-0.7	9,099	-0.01%
2023/12/19	1	112.00	1	112.50	112.50	0	9,077	0.00%
2023/12/18	1.3	115.62	0	0.00	114.50	1.3	9,072	0.01%
2023/12/15	0.5	116.00	0	0.00	114.00	0.5	9,089	0.01%
2023/12/14	0.5	117.00	1	117.50	116.50	-0.5	9,164	-0.01%
2023/12/12	1	117.00	3	117.33	117.50	-2	9,528	-0.02%
2023/12/11	6	118.75	0	0.00	119.50	6	9,534	0.06%
2023/12/08	0	0.00	3	122.17	121.50	-3	9,510	-0.03%
2023/12/07	0	0.00	4	121.88	121.50	-4	9,597	-0.04%
2023/12/06	2.5	124.10	1	123.00	122.50	1.5	9,693	0.02%
2023/12/05	2.3	124.22	1	123.00	123.00	1.3	9,620	0.01%
2023/12/04	1	127.50	3	126.50	124.00	-2	9,548	-0.02%
2023/12/01	8.2	128.84	6	130.17	126.50	2.2	9,487	0.02%
2023/11/30	7	130.57	2.2	129.68	129.00	4.8	9,439	0.05%
2023/11/29	26.3	130.46	23	129.76	129.00	3.3	9,273	0.04%
2023/11/28	6.2	127.95	9	128.72	132.50	-2.8	8,835	-0.03%
2023/11/27	6	123.50	6	120.33	120.50	0	8,525	0.00%
2023/11/24	0	0.00	2	125.75	125.00	-2	8,391	-0.02%
2023/11/22	10	123.10	9	124.61	123.50	1	8,077	0.01%
2023/11/21	10	120.05	10	119.60	120.00	0	7,731	0.00%
2023/11/20	31	118.29	27	118.54	118.50	4	7,474	0.05%
2023/11/17	2	108.75	8.4	107.51	114.00	-6.4	6,753	-0.09%
2023/11/16	16	101.22	11	102.68	104.00	5	6,357	0.08%
2023/11/15	7	99.69	10.2	99.94	101.00	-3.2	6,083	-0.05%
2023/11/14	6	91.82	24.9	93.29	95.00	-18.9	5,613	-0.34%
2023/11/13	8	86.40	7	86.83	87.40	1	5,040	0.02%
2023/11/10	2	86.50	3	85.97	86.70	-1	4,932	-0.02%
2023/11/08	7	85.90	0	0.00	85.20	7	4,798	0.15%
2023/11/07	4	85.73	18	86.12	87.80	-14	4,648	-0.30%
2023/11/06	7	84.56	8	84.58	84.60	-1	4,454	-0.02%
2023/11/03	9.2	82.33	0	0.00	82.30	9.2	4,269	0.22%
2023/11/02	0	0.00	3	83.20	82.50	-3	4,213	-0.07%
2023/10/31	8	82.64	2	82.90	80.60	6	4,025	0.15%
2023/10/30	1	81.60	5	82.38	81.60	-4	3,916	-0.10%
2023/10/27	1	78.30	0	0.00	77.60	1	3,800	0.03%
2023/10/25	2	82.35	1	80.50	81.10	1	3,776	0.03%
2023/10/20	0	0.00	2	81.50	80.70	-2	3,753	-0.05%
2023/10/19	2	81.80	8	82.06	82.00	-6	3,700	-0.16%
2023/10/18	3	80.80	1	79.70	79.70	2	3,577	0.06%
2023/10/17	5	80.38	6	80.72	79.50	-1	3,552	-0.03%
2023/10/16	0	0.00	1	80.00	77.00	-1	3,472	-0.03%
2023/10/13	1	78.70	0	0.00	78.60	1	3,450	0.03%
2023/10/11	0	0.00	0	79.89	78.80	0	3,445	0.00%
2023/10/06	0	0.00	3	81.53	81.20	-3	3,413	-0.09%
2023/10/05	1	79.20	1	81.30	80.90	0	3,374	0.00%
2023/10/04	2	78.85	1	79.20	79.20	1	3,337	0.03%
2023/10/03	1	80.70	7	79.73	80.50	-6	3,340	-0.18%
2023/10/02	0	0.00	0	75.55	76.40	0	3,217	0.00%
2023/09/28	2	76.10	0	76.10	75.60	2	3,210	0.06%
2023/09/27	2.1	78.81	8	78.94	77.80	-5.9	3,180	-0.19%
2023/09/26	1	77.40	0	0.00	77.40	1	3,067	0.03%
2023/09/22	2	77.45	1	78.50	78.70	1	3,059	0.03%
2023/09/21	1	78.70	0	0.00	78.70	1	3,040	0.03%
2023/09/20	5	79.70	0	0.00	79.10	5	2,972	0.17%
2023/09/19	18	81.29	18	81.53	81.40	0	2,883	0.00%
2023/09/18	6	83.90	12.1	82.19	82.30	-6.1	2,756	-0.22%
2023/09/15	5	79.34	3	79.17	78.70	2	2,391	0.08%
2023/09/14	0	0.00	14	78.00	78.40	-14	2,341	-0.60%
2023/09/13	2	76.65	1	76.30	76.90	1	2,285	0.04%
2023/09/12	14	75.98	7	76.61	76.00	7	2,250	0.31%
2023/09/11	2	77.00	17	77.25	79.00	-15	2,131	-0.70%
2023/09/06	3	75.17	1	74.80	74.80	2	2,032	0.10%
2023/09/05	4	75.63	1	75.80	75.00	3	1,975	0.15%
2023/09/04	0.1	73.50	0	0.00	73.70	0.1	1,790	0.01%
2023/08/31	0	0.00	4	72.43	72.40	-4	1,793	-0.22%
2023/08/30	0	0.00	2	71.10	71.40	-2	1,794	-0.11%
2023/08/28	1	68.70	0	0.00	68.60	1	1,803	0.06%
2023/08/23	0	0.00	0.2	69.30	69.10	-0.2	1,905	-0.01%
2023/08/22	0	0.00	1	70.30	69.40	-1	1,941	-0.05%
2023/08/21	1	69.30	0.1	69.90	69.50	0.9	1,967	0.05%
2023/08/17	2.3	70.59	0	0.00	71.10	2.3	2,020	0.11%
2023/08/16	1	69.90	0	0.00	69.40	1	2,040	0.05%
2023/08/15	0	0.00	1	68.10	69.30	-1	2,055	-0.05%
2023/08/14	1	66.10	0	0.00	65.70	1	2,073	0.05%
2023/08/10	9	71.54	8	71.20	69.40	1	2,148	0.05%
2023/08/09	0	0.00	1	70.20	70.00	-1	2,130	-0.05%
2023/08/07	1	71.90	0	0.00	72.00	1	2,154	0.05%
2023/08/04	0	0.00	4	71.65	72.10	-4	2,211	-0.18%
2023/08/01	1	72.40	1	72.90	73.00	0	2,412	0.00%
2023/07/24	2	70.20	1	70.30	69.80	1	2,434	0.04%
2023/07/18	4	71.15	0	0.00	70.50	4	2,520	0.16%
2023/07/12	1	72.30	0	0.00	71.70	1	2,812	0.04%
2023/07/10	7	71.80	0	0.00	72.00	7	3,122	0.22%
2023/07/07	4	75.90	0	0.00	75.40	4	3,481	0.11%
2023/07/05	1	77.40	0	0.00	77.50	1	3,792	0.03%
2023/07/03	2	77.35	0	0.00	77.20	2	4,030	0.05%
2023/06/29	0	0.00	6	79.65	79.10	-6	4,028	-0.15%
2023/06/27	2	78.05	0	0.00	77.70	2	4,110	0.05%
2023/06/26	0	0.00	0.6	79.27	78.80	-0.6	4,126	-0.01%
2023/06/21	3	79.50	0	0.00	80.00	3	4,150	0.07%
2023/06/20	2.1	80.16	0	0.00	79.80	2.1	4,207	0.05%
2023/06/16	1	81.40	0	0.00	82.30	1	4,546	0.02%
2023/06/15	2	81.90	0	0.00	82.10	2	4,682	0.04%
2023/06/14	3	83.07	0	0.00	83.00	3	4,689	0.06%
2023/06/13	3	85.10	0	0.00	85.00	3	4,690	0.06%
2023/06/12	0	0.00	3	85.33	85.50	-3	4,682	-0.06%
2023/06/09	0	0.00	0.1	82.90	82.50	-0.1	4,657	0.00%
2023/06/08	3.2	82.42	0	0.00	82.30	3.2	4,711	0.07%
2023/05/29	1	83.10	1	83.50	83.70	0	4,962	0.00%
2023/05/26	0	0.00	2	81.80	81.70	-2	5,002	-0.04%
2023/05/23	0	0.00	2	82.30	82.40	-2	5,182	-0.04%
2023/05/17	0	0.00	1	78.70	78.70	-1	5,465	-0.02%
2023/05/16	0	0.00	1	75.50	77.10	-1	5,439	-0.02%
2023/05/15	0	0.00	3	73.80	74.30	-3	5,379	-0.06%
2023/05/12	3	74.27	0	0.00	74.20	3	5,372	0.06%
2023/05/11	2	75.00	0	0.00	74.10	2	5,389	0.04%
2023/05/08	1	76.10	3	77.40	76.00	-2	5,381	-0.04%
2023/05/04	0	0.00	4	78.30	78.00	-4	5,318	-0.08%
2023/05/02	1	79.90	1	80.10	79.80	0	5,400	0.00%
2023/04/28	1	79.20	0	0.00	79.10	1	5,442	0.02%
2023/04/25	3	81.53	3	78.87	79.00	0	5,334	0.00%
2023/04/20	3	83.47	2	83.80	83.20	1	5,273	0.02%
2023/04/19	4	86.75	9	85.10	85.10	-5	5,294	-0.09%
2023/04/18	8	88.16	3	88.73	87.80	5	5,295	0.09%
2023/04/17	4	89.35	1	89.00	89.30	3	5,247	0.06%
2023/04/14	2	89.95	3	89.23	89.40	-1	5,271	-0.02%
2023/04/13	3.2	88.45	7	89.10	87.80	-3.9	5,269	-0.07%
2023/04/12	16.2	90.85	8	91.20	91.40	8.2	5,117	0.16%
2023/04/11	12	85.47	13	85.24	86.90	-1	4,723	-0.02%
2023/04/07	1	82.70	0	0.00	83.00	1	4,459	0.02%
2023/03/30	0	0.00	0	77.70	77.50	0	4,218	0.00%
2023/03/28	0	78.70	0	0.00	78.80	0	4,247	0.00%
2023/03/27	0	79.00	1	79.10	78.50	-1	4,226	-0.02%
2023/03/21	4	82.00	6	83.55	80.90	-2	4,105	-0.05%
2023/03/20	1	78.10	2	78.95	81.00	-1	3,858	-0.03%
2023/03/14	4	75.28	0	0.00	74.80	4	3,704	0.11%
2023/03/10	3	76.90	3.2	74.70	74.20	-0.2	3,704	-0.01%
2023/03/09	0	0.00	1.2	76.88	76.30	-1.2	3,732	-0.03%
2023/03/07	1	76.10	0	0.00	76.10	1	3,711	0.03%
2023/03/06	1.1	75.97	3	75.80	75.80	-1.9	3,708	-0.05%
2023/03/03	2	75.50	0	0.00	75.00	2	3,693	0.05%
2023/03/02	0.3	75.00	0	0.00	74.70	0.3	3,712	0.01%
2023/03/01	1	76.20	1	77.00	76.90	0	3,645	0.00%
2023/02/24	0	0.00	2	73.60	71.90	-2	3,589	-0.06%
2023/02/22	2	73.55	1	73.30	73.20	1	3,597	0.03%
2023/02/21	5	77.78	5	77.28	77.00	0	3,620	0.00%
2023/02/20	1	74.10	7	74.46	75.20	-6	3,691	-0.16%
2023/02/17	6	73.43	5	73.16	74.00	1	4,151	0.02%
2023/02/16	4.4	72.47	4	73.38	72.60	0.4	4,027	0.01%
2023/02/09	0	0.00	1	71.60	70.50	-1	5,118	-0.02%
2023/02/08	0	70.80	0	0.00	71.50	0	5,150	0.00%
2023/02/07	6	70.02	1	69.70	70.70	5	5,122	0.10%
2023/02/02	1	69.80	0	0.00	70.30	1	5,155	0.02%
2023/01/30	0	0.00	1	64.80	65.50	-1	5,194	-0.02%
2023/01/13	1	63.50	3	63.40	62.40	-2	5,404	-0.04%
2023/01/12	0	0.00	1	63.30	63.50	-1	5,475	-0.02%
2023/01/11	1	64.00	0	0.00	64.00	1	5,609	0.02%
2023/01/10	1	63.50	1	63.60	63.40	0	5,919	0.00%
2023/01/09	0	0.00	4	63.50	63.50	-4	6,065	-0.07%
2023/01/05	5	62.10	7	62.44	61.80	-2	5,979	-0.03%
2023/01/04	8	62.60	8	62.90	62.20	0	5,993	0.00%
2023/01/03	6	59.77	5	62.80	62.60	1	5,910	0.02%
2022/12/30	0	59.50	0	0.00	58.60	0	5,788	0.00%
2022/12/28	0	0.00	1	58.50	58.20	-1	5,845	-0.02%
2022/12/27	3	61.10	3	59.80	59.80	0	5,866	0.00%
2022/12/21	3	56.87	0	0.00	56.60	3	5,854	0.05%
2022/12/20	0	0.00	3	58.80	56.50	-3	5,857	-0.05%
2022/12/16	2	61.15	2	60.40	60.50	0	5,835	0.00%
2022/12/15	4	62.88	2	63.70	62.60	2	5,786	0.03%
2022/12/14	1	62.70	0	0.00	62.80	1	5,761	0.02%
2022/12/08	2	64.35	1	64.10	64.00	1	5,719	0.02%
2022/12/07	1	65.40	0	0.00	64.30	1	5,716	0.02%
2022/12/06	3	67.13	2	66.90	66.10	1	5,696	0.02%
2022/12/05	0	0.00	1	68.70	68.20	-1	5,685	-0.02%
2022/12/01	2	67.75	7	66.81	68.00	-5	5,641	-0.09%
2022/11/29	3	64.30	1	64.30	64.30	2	5,610	0.04%
2022/11/28	0	0.00	1	65.20	64.90	-1	5,614	-0.02%
2022/11/25	1	66.40	1	65.50	65.20	0	5,617	0.00%
2022/11/24	0	0.00	1	66.10	66.10	-1	5,615	-0.02%
2022/11/23	3	64.33	0	0.00	64.30	3	5,568	0.05%
2022/11/22	1	63.60	0	0.00	63.60	1	5,568	0.02%
2022/11/21	4	66.30	1	66.20	65.50	3	5,547	0.05%
2022/11/18	1	68.00	3	68.87	67.60	-2	5,540	-0.04%
2022/11/17	4	68.43	2	68.35	68.30	2	5,558	0.04%
2022/11/16	3	67.30	2	66.85	69.00	1	5,487	0.02%
2022/11/15	3	63.47	4	64.35	67.40	-1	5,320	-0.02%
2022/11/11	4	76.28	23	78.31	75.00	-19	4,998	-0.38%
2022/11/10	7	75.41	0	0.00	75.00	7	4,862	0.14%
2022/11/09	21	77.17	5	76.98	76.80	16	4,819	0.33%
2022/11/08	2	74.20	1	76.50	76.50	1	4,351	0.02%
2022/11/07	1	70.00	2	68.65	69.60	-1	4,334	-0.02%
2022/11/04	1	66.90	3	65.67	66.60	-2	4,277	-0.05%
2022/11/02	1	68.30	0	0.00	67.80	1	4,309	0.02%
2022/11/01	1	68.50	2	68.30	68.00	-1	4,366	-0.02%
2022/10/31	2	69.15	0	0.00	68.50	2	4,354	0.05%
2022/10/28	5	70.04	5	67.92	67.00	0	4,338	0.00%
2022/10/27	2	71.95	0.1	72.03	72.90	1.9	4,307	0.04%
2022/10/26	0	0.00	2	69.30	70.00	-2	4,326	-0.05%
2022/10/25	2	70.15	2	69.05	68.60	0	4,422	0.00%
2022/10/24	4	72.33	4.1	72.68	69.50	-0.1	4,469	0.00%
2022/10/21	2.3	71.03	0	0.00	69.90	2.3	4,596	0.05%
2022/10/20	3	73.57	0	73.70	74.00	3	4,546	0.07%
2022/10/19	0	0.00	0.2	73.93	74.90	-0.2	4,500	0.00%
2022/10/18	5.4	73.62	5.1	73.45	74.00	0.3	4,386	0.01%
2022/10/17	4	68.33	2.3	67.84	70.80	1.7	4,107	0.04%
2022/10/12	0	0.00	2	65.60	65.70	-2	4,029	-0.05%
2022/10/11	0	0.00	1	66.20	65.40	-1	4,023	-0.02%
2022/10/07	0	0.00	1	68.90	67.90	-1	4,017	-0.02%
2022/10/06	2	68.00	0	0.00	68.00	2	4,013	0.05%
2022/10/05	0	0.00	1	66.60	67.20	-1	4,016	-0.02%
2022/10/04	0	0.00	1	63.60	64.80	-1	4,013	-0.02%
2022/10/03	0	0.00	1	61.70	61.70	-1	4,018	-0.02%
2022/09/28	1	59.70	1	62.60	59.70	0	4,243	0.00%
2022/09/26	1.3	61.38	1	62.60	60.80	0.3	4,336	0.01%
2022/09/22	1	67.40	3	67.10	67.30	-2	4,441	-0.05%
2022/09/15	1	71.10	2	71.10	71.00	-1	4,639	-0.02%
2022/09/06	3	72.54	0	0.00	69.50	3	4,993	0.06%
2022/09/05	0	72.30	3	72.30	71.90	-3	4,984	-0.06%
2022/09/02	0	0.00	1	76.90	76.10	-1	4,963	-0.02%
2022/08/29	0	0.00	1	74.60	74.30	-1	4,984	-0.02%
2022/08/26	2	78.85	1	78.60	77.30	1	4,987	0.02%
2022/08/25	1	78.20	3	78.00	78.10	-2	5,040	-0.04%
2022/08/24	1	79.30	1	79.00	78.00	0	5,252	0.00%
2022/08/22	3	78.50	13	78.85	77.80	-10	5,185	-0.19%
2022/08/19	1	78.20	1	77.90	77.90	0	5,145	0.00%
2022/08/18	1	77.54	4	77.60	77.80	-3	5,075	-0.06%
2022/08/16	2	76.30	0	0.00	76.00	2	4,912	0.04%
2022/08/15	2	78.00	2	77.85	78.50	0	4,862	0.00%
2022/08/12	9	76.17	3	74.77	75.20	6	4,746	0.13%
2022/08/10	1	68.00	0	0.00	70.60	1	4,606	0.02%
2022/08/08	0	0.00	1	69.00	69.50	-1	4,547	-0.02%
2022/08/04	1	65.90	0	0.00	66.70	1	4,484	0.02%
2022/08/03	2	67.80	2	67.80	67.70	0	4,456	0.00%
2022/08/02	1	66.61	1	66.80	66.60	0	4,450	0.00%
2022/08/01	1.1	70.40	0	0.00	69.90	1.1	4,395	0.02%
2022/07/29	1.1	75.33	6	75.00	74.10	-4.9	4,285	-0.11%
2022/07/28	5.7	78.48	2	77.40	76.60	3.7	4,233	0.09%
2022/07/27	2	95.75	3	96.17	96.70	-1	4,070	-0.02%
2022/07/26	9	97.49	2	96.70	96.20	7	4,018	0.17%
2022/07/22	2	103.00	0	0.00	101.50	2	4,072	0.05%
2022/07/21	1	102.50	3.1	101.52	102.50	-2.1	4,139	-0.05%
2022/07/20	41	101.12	9.1	101.27	101.00	31.9	4,284	0.75%
2022/07/19	0	0.00	1	97.50	98.60	-1	4,288	-0.02%
2022/07/18	2	92.80	1	93.00	95.60	1	4,245	0.02%
2022/07/15	4	91.60	1	92.00	92.10	3	4,259	0.07%
2022/07/13	0	0.00	0	89.60	89.30	0	4,230	0.00%
2022/07/12	0	0.00	2	88.00	86.60	-2	4,242	-0.05%
2022/07/11	2	90.40	0	0.00	90.00	2	4,267	0.05%
2022/07/07	1	85.50	1	85.90	87.80	0	4,192	0.00%
2022/07/06	0	0.00	2	87.70	86.20	-2	4,143	-0.05%
2022/07/05	5	85.48	6	86.03	86.50	-1	4,142	-0.02%
2022/07/04	3	83.97	4	84.73	83.70	-1	4,137	-0.02%
2022/07/01	3	84.70	1	89.20	81.90	2	4,170	0.05%
2022/06/30	3	91.23	1	90.60	90.00	2	4,076	0.05%
2022/06/29	0	92.60	0	0.00	93.80	0	4,020	0.00%
2022/06/28	0.1	94.93	0	0.00	94.70	0.1	3,986	0.00%
2022/06/27	0	96.61	0.1	97.03	97.10	0	3,975	0.00%
2022/06/22	0	94.20	4	93.65	91.70	-4	3,866	-0.10%
2022/06/21	2.2	95.22	2	96.35	97.50	0.2	3,801	0.01%
2022/06/20	3	97.27	1	95.00	93.60	2	3,775	0.05%
2022/06/17	11.2	103.27	7.8	101.59	102.00	3.4	3,668	0.09%
2022/06/16	0	107.50	1	110.00	107.00	-1	3,615	-0.03%
2022/06/15	0.1	113.00	0.3	113.00	112.50	-0.2	3,608	-0.01%
2022/06/14	0.1	114.20	1	113.50	116.00	-1	3,636	-0.03%
2022/06/10	1	116.00	1	117.48	118.00	0	3,665	0.00%
2022/06/09	0	0.00	0.1	118.00	117.50	-0.1	3,667	0.00%
2022/06/08	2	122.00	1	121.98	118.50	1	3,680	0.03%
2022/06/07	2	119.75	3	120.67	120.00	-1	3,688	-0.03%
2022/06/02	5	119.90	10	119.50	119.00	-5	3,742	-0.13%
2022/06/01	12.3	119.17	2	122.75	121.00	10.3	3,709	0.28%
2022/05/31	0.1	115.00	1	114.52	115.00	-1	3,485	-0.03%
2022/05/30	0	114.00	0	0.00	114.00	0	3,492	0.00%
2022/05/27	1.2	111.96	0	0.00	111.50	1.2	3,558	0.03%
2022/05/25	2.1	109.29	2	110.25	110.00	0.1	3,758	0.00%
2022/05/24	2.1	111.24	1	109.50	109.50	1.1	4,117	0.03%
2022/05/23	1	113.00	1	113.00	113.00	0	4,198	0.00%
2022/05/19	0	116.00	1	116.00	118.50	-1	4,166	-0.02%
2022/05/18	1	118.48	0	0.00	118.50	1	4,147	0.02%
2022/05/16	1	114.00	1	113.00	113.00	0	4,113	0.00%
2022/05/13	0	0.00	2	115.75	115.00	-2	4,163	-0.05%
2022/05/12	2	115.50	2.1	114.98	114.50	-0.1	4,183	0.00%
2022/05/11	1	115.50	10	116.00	114.50	-9	4,171	-0.22%
2022/05/10	0.1	112.00	0	0.00	117.50	0.1	4,182	0.00%
2022/05/09	0.1	115.00	0	0.00	113.00	0.1	4,171	0.00%
2022/05/06	1	117.50	0	0.00	117.00	1	4,173	0.02%
2022/05/05	1	120.50	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%
2022/04/29	10	119.00	1.1	118.95	116.00	8.9	4,183	0.21%
2022/04/28	1	116.00	3.1	115.81	115.50	-2.1	4,171	-0.05%
2022/04/27	5.1	113.59	4	113.75	116.00	1.1	4,117	0.03%
2022/04/26	4	123.13	2	124.00	119.00	2	4,020	0.05%
2022/04/25	2.2	116.09	0	0.00	118.50	2.2	3,885	0.06%
2022/04/19	1	121.00	0	0.00	121.00	1	4,027	0.02%
2022/04/15	2.2	123.35	0	0.00	122.50	2.2	4,097	0.05%
2022/04/13	1	127.50	0	0.00	128.50	1	4,267	0.02%
2022/04/12	0	0.00	15	125.83	128.00	-15	4,364	-0.34%
2022/04/11	0	0.00	10	128.75	126.00	-10	4,512	-0.22%
2022/04/08	2	130.76	10	131.75	131.00	-8	4,545	-0.18%
2022/04/07	2	137.27	0	0.00	131.00	2	4,502	0.05%
2022/04/06	0	144.75	0	0.00	142.50	0	4,416	0.00%
2022/04/01	1	144.50	0	0.00	145.00	1	4,538	0.02%
2022/03/31	0	0.00	0	147.00	146.00	0	4,634	0.00%
2022/03/30	1	148.50	0	0.00	148.00	1	4,706	0.02%
2022/03/28	3	147.00	3	146.50	147.00	0	4,760	0.00%
2022/03/25	1	150.50	0	0.00	149.50	1	4,806	0.02%
2022/03/24	2	150.75	0	0.00	152.00	2	4,901	0.04%
2022/03/23	0	0.00	2	152.25	151.50	-2	4,982	-0.04%
2022/03/21	2	151.00	0	0.00	150.00	2	5,207	0.04%
2022/03/17	0	0.00	1	148.00	148.00	-1	5,245	-0.02%
2022/03/15	0.1	145.00	0	0.00	144.00	0.1	5,332	0.00%
2022/03/10	0	0.00	2	148.50	148.00	-2	5,715	-0.03%
2022/03/09	0	0.00	2	146.50	146.00	-2	5,782	-0.03%
2022/03/08	2	144.00	2	143.00	142.50	0	5,897	0.00%
2022/03/07	4.1	148.25	0	0.00	147.00	4.1	5,927	0.07%
2022/03/04	0	0.00	2	153.50	153.00	-2	5,994	-0.03%
2022/03/02	2.1	156.23	4	156.50	156.50	-2	6,211	-0.03%
2022/03/01	5.2	153.49	5	153.00	153.50	0.2	6,202	0.00%
2022/02/25	3	155.33	2	155.00	152.00	1	6,280	0.02%
2022/02/24	5	156.70	0.3	158.17	156.00	4.7	6,265	0.08%
2022/02/23	2	153.50	8	152.69	154.50	-6	6,083	-0.10%
2022/02/22	6.1	145.67	5	146.50	146.00	1.1	6,358	0.02%
2022/02/18	0.3	148.12	0	148.00	150.00	0.3	8,235	0.00%
2022/02/17	1	148.50	1	150.00	149.50	0	8,303	0.00%
2022/02/15	3	147.00	2	148.00	146.00	1	8,455	0.01%
2022/02/14	4	149.13	0	0.00	149.50	4	8,475	0.05%
2022/02/10	2	153.25	0	0.00	153.50	2	8,699	0.02%
2022/02/09	0	0.00	4	154.75	156.50	-4	8,765	-0.05%
2022/02/08	0	0.00	2	152.50	153.00	-2	8,868	-0.02%
2022/02/07	1.2	144.92	0	0.00	146.50	1.2	8,910	0.01%
2022/01/25	5	147.50	2	146.00	145.00	3	9,153	0.03%
2022/01/24	2	146.00	2	150.00	149.50	0	9,426	0.00%
2022/01/21	1	152.00	0	0.00	149.50	1	9,663	0.01%
2022/01/20	1	154.00	1	154.00	154.00	0	10,078	0.00%
2022/01/18	1	155.50	2	157.75	155.50	-1	10,457	-0.01%
2022/01/17	0	0.00	0	156.00	157.50	0	10,516	0.00%
2022/01/14	1	149.50	0	0.00	152.00	1	10,633	0.01%
2022/01/13	1	155.50	0.2	155.50	155.00	0.8	11,031	0.01%
2022/01/12	0	155.00	0	0.00	156.00	0	11,081	0.00%
2022/01/11	6	158.59	0	0.00	159.00	6	11,147	0.05%
2022/01/10	1	161.00	1	163.50	163.50	0	11,206	0.00%
2022/01/07	2	160.00	1	161.50	159.00	1	11,373	0.01%
2022/01/06	6	163.08	1	165.00	163.00	5	11,458	0.04%
2022/01/05	5	167.51	0	0.00	167.50	5	11,517	0.04%
2022/01/04	5	175.20	0.1	173.00	172.50	4.9	11,520	0.04%
2022/01/03	1	173.50	5	173.90	176.50	-4	11,503	-0.03%
2021/12/30	1	172.00	0.4	171.50	171.50	0.6	11,577	0.01%
2021/12/29	0	171.00	0	0.00	171.00	0	11,897	0.00%
2021/12/28	1.1	171.11	1	175.00	171.00	0.1	12,314	0.00%
2021/12/27	1.1	167.00	13	170.73	173.00	-11.9	12,392	-0.10%
2021/12/24	2	167.75	2	173.00	167.50	0	12,543	0.00%
2021/12/23	2	170.50	0	0.00	170.50	2	12,641	0.02%
2021/12/22	10	173.50	11.1	171.55	171.00	-1.1	12,757	-0.01%
2021/12/21	1	171.50	1	172.00	172.50	0	12,817	0.00%
2021/12/20	1	171.50	5	173.70	170.50	-4	12,865	-0.03%
2021/12/17	3.2	172.16	1	171.00	170.00	2.2	12,878	0.02%
2021/12/16	3	172.50	2.1	172.76	173.00	0.9	12,975	0.01%
2021/12/15	0	0.00	1	163.50	167.50	-1	12,895	-0.01%
2021/12/14	4	162.38	5	162.20	160.50	-1	12,907	-0.01%
2021/12/13	0	0.00	1	166.50	167.00	-1	12,940	-0.01%
2021/12/10	1	166.00	2	166.00	165.50	-1	13,087	-0.01%
2021/12/09	1.1	170.46	3	171.67	169.00	-1.9	13,075	-0.01%
2021/12/08	4	173.50	3	175.33	173.00	1	13,121	0.01%
2021/12/07	15.1	175.89	17	175.65	173.00	-1.9	13,391	-0.01%
2021/12/06	3.1	172.06	2	172.75	172.50	1.1	13,493	0.01%
2021/12/03	1.1	169.91	4	170.25	170.50	-2.9	13,607	-0.02%
2021/12/02	5	169.90	3	169.17	166.50	2	13,776	0.01%
2021/12/01	0	0.00	2	169.75	169.50	-2	14,020	-0.01%
2021/11/30	9	166.61	6	167.17	166.00	3	14,345	0.02%
2021/11/29	13	161.92	12	160.29	163.50	1	14,557	0.01%
2021/11/26	14.2	165.23	5	166.50	162.50	9.2	14,708	0.06%
2021/11/25	6	169.17	6	170.08	168.00	0	15,011	0.00%
2021/11/24	11	167.64	12	169.13	169.00	-1	15,081	-0.01%
2021/11/23	23.2	169.81	24	170.79	169.00	-0.8	15,233	-0.01%
2021/11/22	15	174.77	9	175.83	176.50	6	15,337	0.04%
2021/11/19	12.2	174.84	13	176.12	172.50	-0.8	15,709	-0.01%
2021/11/18	58	178.09	44	179.73	173.50	14	15,879	0.09%
2021/11/17	19	165.79	29	167.55	171.50	-10	15,099	-0.07%
2021/11/16	6	156.08	8.3	156.69	156.00	-2.3	14,940	-0.02%
2021/11/15	4	159.13	6	158.00	156.50	-2	15,536	-0.01%
2021/11/12	1	156.00	1	157.00	155.00	0	16,770	0.00%
2021/11/11	0	0.00	7	155.29	154.50	-7	16,996	-0.04%
2021/11/10	3	153.00	3	154.50	152.50	0	17,198	0.00%
2021/11/09	2	154.75	7	157.64	155.50	-5	17,489	-0.03%
2021/11/08	0	0.00	5	152.00	152.00	-5	17,513	-0.03%
2021/11/05	3	148.00	3	149.17	148.50	0	17,807	0.00%
2021/11/04	4	144.88	1	145.50	144.50	3	18,007	0.02%
2021/11/03	4	146.50	2	146.75	148.50	2	18,247	0.01%
2021/11/02	12.3	149.70	2.2	149.21	144.00	10.2	18,473	0.05%
2021/11/01	7	152.79	3	153.32	150.00	4	18,641	0.02%
2021/10/29	10	164.45	4	166.25	160.00	6	18,846	0.03%
2021/10/28	25	166.66	23	165.48	164.00	2	19,154	0.01%
2021/10/27	2	156.50	5	156.10	158.50	-3	19,858	-0.02%
2021/10/26	2	155.00	6	155.42	152.50	-4	20,775	-0.02%
2021/10/25	9	148.17	5	145.00	149.00	4	21,535	0.02%
2021/10/22	3	147.22	0	0.00	148.00	3	22,191	0.01%
2021/10/21	49.2	156.01	47	155.32	151.00	2.2	22,793	0.01%
2021/10/20	16	146.94	16	146.06	147.00	0	23,424	0.00%
2021/10/19	17	146.24	18	144.75	145.50	-1	24,926	0.00%
2021/10/18	15	143.00	16	139.59	143.00	-1	25,500	0.00%
2021/10/15	6	141.75	4	140.50	141.00	2	25,649	0.01%
2021/10/14	1	139.00	4	137.25	139.00	-3	25,598	-0.01%
2021/10/13	1	140.50	1	140.50	134.00	0	25,541	0.00%
2021/10/12	1	139.00	0	0.00	139.00	1	25,547	0.00%
2021/10/08	10	145.40	4	148.50	145.00	6	25,639	0.02%
2021/10/07	1	148.00	18	148.17	147.00	-17	25,668	-0.07%
2021/10/06	5	146.40	2	144.25	140.00	3	25,703	0.01%
2021/10/05	27	150.06	25	142.72	150.50	2	25,490	0.01%
2021/10/04	16	149.81	24.1	142.31	139.50	-8.1	25,173	-0.03%
2021/10/01	25	153.30	19	152.97	148.50	6	25,123	0.02%
2021/09/30	18	151.86	21	154.62	155.00	-3	25,106	-0.01%
2021/09/29	17	155.35	17	156.68	153.50	0	25,212	0.00%
2021/09/28	2	166.75	0	0.00	162.00	2	25,688	0.01%
2021/09/27	3	168.49	101	168.67	168.00	-98	25,883	-0.38%	大賣/
2021/09/24	100	165.00	1	164.00	164.00	99	26,181	0.38%
2021/09/23	10	163.00	20	158.35	161.00	-10	26,339	-0.04%
2021/09/22	2	161.25	1	160.50	160.50	1	26,604	0.00%
2021/09/17	0	166.65	0	0.00	169.50	0	26,950	0.00%
2021/09/16	2	166.01	1	168.00	165.50	1	27,110	0.00%
2021/09/15	3	168.50	2	166.75	165.00	1	27,266	0.00%
2021/09/14	9	178.17	2	177.00	176.50	7	27,647	0.03%
2021/09/13	0	0.00	1	179.00	175.00	-1	28,072	0.00%
2021/09/10	4	184.63	6	183.58	179.00	-2	28,528	-0.01%
2021/09/09	9	177.62	9	176.78	179.50	0	28,530	0.00%
2021/09/08	4	172.75	2	169.00	169.00	2	28,671	0.01%
2021/09/07	4.2	176.76	4.2	175.73	176.50	-0.1	29,141	0.00%
2021/09/06	9.2	173.82	9.1	174.46	174.50	0.1	29,420	0.00%
2021/09/03	8.1	184.98	5	182.00	180.50	3.1	29,785	0.01%
2021/09/02	3.1	191.79	7	192.14	186.00	-3.9	30,498	-0.01%
2021/09/01	3	195.00	6	194.42	195.50	-3	31,476	-0.01%
2021/08/31	5	194.30	2.2	195.00	191.50	2.8	32,096	0.01%
2021/08/30	3	191.83	0	0.00	189.00	3	32,647	0.01%
2021/08/27	4	187.88	4	190.00	190.50	0	33,242	0.00%
2021/08/26	3	192.33	1.2	189.75	190.50	1.8	34,115	0.01%
2021/08/25	10	191.24	34	188.71	193.50	-24	35,424	-0.07%
2021/08/24	9	196.11	3	200.67	190.00	6	35,921	0.02%
2021/08/23	6	200.75	8.3	201.12	202.00	-2.3	36,217	-0.01%
2021/08/20	25.1	191.79	24	193.88	190.50	1.1	36,492	0.00%
2021/08/19	21.1	196.05	23	198.85	189.50	-1.9	36,702	-0.01%
2021/08/18	45.2	199.19	52	197.99	208.00	-6.8	36,877	-0.02%
2021/08/17	9.1	216.90	2	223.75	207.50	7.1	37,064	0.02%
2021/08/16	6	220.67	3	222.83	221.00	3	37,988	0.01%
2021/08/13	7.2	228.78	12	235.25	224.00	-4.8	38,240	-0.01%
2021/08/12	6	238.58	0	0.00	236.50	6	38,758	0.02%
2021/08/11	19.4	242.11	15.3	244.19	237.00	4.1	39,687	0.01%
2021/08/10	15	252.77	14	255.21	248.50	1	39,841	0.00%
2021/08/09	10.2	262.92	6.1	265.82	252.00	4.1	40,193	0.01%
2021/08/06	9	264.72	5	270.30	269.50	4	41,121	0.01%
2021/08/05	6.3	269.21	10.2	267.84	265.50	-3.9	41,868	-0.01%
2021/08/04	18	276.17	12	275.75	274.00	6	42,818	0.01%
2021/08/03	27.2	284.16	211	286.16	282.50	-183.8	42,779	-0.43%	大賣/鉅額交易
2021/08/02	33.2	287.18	26	289.58	280.00	7.2	42,832	0.02%
2021/07/30	32.4	281.12	33	285.94	276.50	-0.7	42,231	0.00%
2021/07/29	47	261.92	76.1	261.61	275.00	-29	41,722	-0.07%
2021/07/28	27.2	271.32	18.1	271.36	261.00	9.1	41,284	0.02%
2021/07/27	30	282.22	33.2	283.11	290.00	-3.2	41,322	-0.01%
2021/07/26	39.6	281.75	34.2	281.46	276.00	5.3	40,993	0.01%
2021/07/23	22.3	260.14	31.4	265.52	270.50	-9	40,197	-0.02%
2021/07/22	11.1	237.22	31	239.29	246.00	-19.9	39,107	-0.05%
2021/07/21	7	221.93	11.2	220.63	224.00	-4.2	38,837	-0.01%
2021/07/20	7.1	219.23	0	0.00	214.00	7.1	39,098	0.02%
2021/07/19	1	226.50	2	226.50	226.00	-1	39,414	0.00%
2021/07/16	6	223.67	3	220.51	225.50	3	39,721	0.01%
2021/07/15	10.1	219.28	11	219.27	224.50	-0.9	40,297	0.00%
2021/07/14	0.1	210.90	2	214.25	215.50	-2	41,013	0.00%
2021/07/13	10	217.29	2.2	215.27	210.00	7.8	41,311	0.02%
2021/07/12	1	227.00	1	226.00	221.00	0	42,235	0.00%
2021/07/09	7.1	221.58	3	222.17	220.50	4.1	43,038	0.01%
2021/07/08	1	227.00	3	226.17	225.00	-2	43,962	0.00%
2021/07/07	11.1	228.77	8	225.19	224.00	3.1	44,613	0.01%
2021/07/06	11	233.50	9.2	233.33	231.00	1.8	45,041	0.00%
2021/07/05	10.2	237.21	8.1	238.33	238.50	2.1	45,758	0.00%
2021/07/02	15	228.70	13	227.73	228.00	2	45,754	0.00%
2021/07/01	5	227.10	2.1	224.14	222.00	2.9	45,948	0.01%
2021/06/30	7.1	226.30	11	224.00	226.00	-3.9	46,289	-0.01%
2021/06/29	8	228.25	1	230.50	219.00	7	46,999	0.01%
2021/06/28	15.1	227.02	18.1	229.49	233.00	-3	46,737	-0.01%
2021/06/25	4	222.13	3	222.00	220.00	1	46,470	0.00%
2021/06/24	5.1	218.28	1	218.00	217.00	4.1	46,369	0.01%
2021/06/23	10.3	220.88	19	221.53	217.50	-8.7	46,246	-0.02%
2021/06/22	7	213.71	3	214.50	212.50	4	45,753	0.01%
2021/06/21	9	213.61	11.6	213.36	208.00	-2.6	45,360	-0.01%
2021/06/18	4.2	226.26	4	224.00	222.50	0.2	44,912	0.00%
2021/06/17	7	224.79	2	227.25	228.50	5	44,681	0.01%
2021/06/16	17.2	230.82	5	232.20	223.00	12.2	44,410	0.03%
2021/06/15	10.1	243.94	12.4	244.43	242.50	-2.4	43,982	-0.01%
2021/06/11	12.1	244.77	12.5	240.46	241.00	-0.5	44,896	0.00%
2021/06/10	38	245.72	23.4	242.52	240.00	14.6	44,973	0.03%
2021/06/09	20	238.75	26.1	239.40	248.00	-6.1	44,862	-0.01%
2021/06/08	19.2	238.59	14	239.51	230.50	5.2	44,752	0.01%
2021/06/07	9	231.89	11.8	232.38	238.00	-2.8	44,289	-0.01%
2021/06/04	12	229.42	16	228.66	226.50	-4	43,743	-0.01%
2021/06/03	17.1	224.63	25	227.22	230.00	-7.9	43,243	-0.02%
2021/06/02	35.1	230.75	24	221.54	216.00	11.1	42,269	0.03%
2021/06/01	17	228.15	27.1	230.41	232.50	-10.1	40,906	-0.02%
2021/05/31	16.2	208.64	30	206.57	211.50	-13.8	39,973	-0.03%
2021/05/28	16	202.91	11	202.95	199.50	5	39,364	0.01%
2021/05/27	20	196.43	27	196.35	200.00	-7	39,070	-0.02%
2021/05/26	36.2	198.83	29.2	197.43	192.50	7	38,520	0.02%
2021/05/25	40	198.63	30.1	200.96	199.50	9.9	37,898	0.03%
2021/05/24	17	184.53	14.2	186.38	190.00	2.8	36,643	0.01%
2021/05/21	4	172.12	5	173.90	176.00	-1	35,838	0.00%
2021/05/20	15	175.07	11.2	171.83	169.00	3.8	35,635	0.01%
2021/05/19	18.3	173.34	16.6	172.40	179.00	1.7	35,152	0.00%
2021/05/18	7	158.29	8	159.94	163.00	-1	34,334	0.00%
2021/05/17	10.5	158.78	9.2	159.99	148.50	1.3	34,113	0.00%
2021/05/14	27.3	181.53	29	178.10	164.50	-1.7	33,842	0.00%
2021/05/13	12.1	162.39	21	168.50	171.00	-8.9	32,760	-0.03%
2021/05/12	4	155.13	4	160.38	161.00	0	31,940	0.00%
2021/05/11	7.4	167.07	5.2	166.55	162.50	2.3	30,804	0.01%
2021/05/10	10	187.10	6	184.83	180.50	4	30,623	0.01%
2021/05/07	5.2	179.70	5	181.70	183.00	0.2	30,225	0.00%
2021/05/06	4	176.25	7.2	174.19	171.00	-3.2	29,853	-0.01%
2021/05/05	6.2	179.46	3	183.83	172.50	3.2	29,380	0.01%
2021/05/04	7	180.21	11	181.64	191.50	-4	29,111	-0.01%
2021/05/03	12	188.17	3	191.50	179.50	9	28,545	0.03%
2021/04/29	1	203.00	1	200.50	199.00	0	28,395	0.00%
2021/04/28	4	203.75	5	204.60	201.00	-1	28,586	0.00%
2021/04/27	6	198.92	5	202.10	195.50	1	28,353	0.00%
2021/04/26	15	195.93	6	195.92	196.50	9	28,220	0.03%
2021/04/23	2	189.50	8.5	189.18	193.50	-6.5	28,108	-0.02%
2021/04/22	24	185.23	3	183.83	176.00	21	28,446	0.07%
2021/04/21	182.6	174.21	13.3	175.78	179.00	169.3	28,387	0.60%	大買/鉅額交易
2021/04/20	22.6	197.75	10	197.85	182.00	12.6	27,900	0.05%
2021/04/19	14	200.82	13.1	204.36	198.50	0.9	27,235	0.00%
2021/04/16	20	229.05	13	228.69	220.50	7	27,122	0.03%
2021/04/15	18.2	211.29	18	211.75	220.00	0.2	26,314	0.00%
2021/04/14	13.3	199.97	6.1	195.20	200.00	7.2	25,679	0.03%
2021/04/13	12.1	209.79	16	209.91	202.50	-3.9	24,924	-0.02%
2021/04/12	11	212.23	5	211.00	202.50	6	24,342	0.02%
2021/04/09	11	236.86	6.2	233.94	225.00	4.8	23,930	0.02%
2021/04/08	7	225.50	15	233.17	236.50	-8	23,464	-0.03%
2021/04/07	10	215.15	5	215.20	215.00	5	23,107	0.02%
2021/04/06	7	213.09	2	216.00	218.50	5	22,891	0.02%
2021/04/01	14	188.89	12	190.38	199.00	2	22,675	0.01%
2021/03/31	8	184.38	0	0.00	181.00	8	22,011	0.04%
2021/03/30	6	177.42	0	0.00	183.50	6	22,479	0.03%
2021/03/29	0	0.00	3	172.00	174.00	-3	22,643	-0.01%
2021/03/26	0	0.00	1	158.50	158.50	-1	23,226	0.00%
2021/03/25	0	0.00	1	144.00	144.50	-1	23,434	0.00%
2021/03/23	1	144.50	1	150.50	152.00	0	23,801	0.00%
2021/03/22	1	156.00	1	158.00	154.00	0	24,108	0.00%
2021/03/19	5	157.02	2	152.75	159.00	3	24,041	0.01%
2021/03/18	0.2	148.50	7	144.93	152.50	-6.8	23,912	-0.03%
2021/03/17	16	142.03	4.2	138.50	139.00	11.8	23,843	0.05%
2021/03/16	7	142.43	6.1	144.48	148.50	0.9	22,616	0.00%
2021/03/15	5.3	127.25	5	132.20	135.00	0.3	21,961	0.00%
2021/03/12	3.2	117.13	4	120.88	123.00	-0.8	21,016	0.00%
2021/03/11	1	107.00	6	109.67	112.00	-5	19,953	-0.03%
2021/03/10	1	105.00	0	0.00	102.00	1	19,630	0.01%
2021/03/09	1	95.90	2	98.92	100.00	-1	19,296	-0.01%
2021/03/08	1	100.00	1	101.50	96.10	0	19,365	0.00%
2021/03/05	1	99.01	0	0.00	99.20	1	19,397	0.01%
2021/03/04	0	0.00	1	101.50	101.50	-1	19,409	-0.01%
2021/03/03	5	100.80	2	101.25	101.00	3	19,427	0.02%
2021/03/02	1	106.50	3	105.33	104.50	-2	19,354	-0.01%
2021/02/26	3	100.60	2	102.25	99.80	1	19,082	0.01%
2021/02/25	1	106.50	3	102.50	101.00	-2	18,950	-0.01%
2021/02/24	0	0.00	3	109.33	106.50	-3	18,832	-0.02%
2021/02/23	5	112.10	4	109.13	113.50	1	18,669	0.01%
2021/02/22	7	106.79	12	107.96	109.00	-5	18,470	-0.03%
2021/02/19	5	101.10	12	102.00	99.70	-7	18,188	-0.04%
2021/02/18	2	98.30	10	97.32	99.30	-8	17,890	-0.04%
2021/02/17	13	94.20	28	94.20	94.80	-15	17,744	-0.08%
2021/02/05	5	87.34	3	87.90	88.30	2	17,606	0.01%
2021/02/04	1	85.30	0	0.00	83.10	1	17,491	0.01%
2021/02/03	2	84.55	0	0.00	83.60	2	17,453	0.01%
2021/02/02	3	83.80	1	81.90	81.90	2	17,654	0.01%
2021/02/01	4	82.25	4	81.73	81.60	0	17,735	0.00%
2021/01/29	11	86.09	6	85.23	84.00	5	17,492	0.03%
2021/01/26	7	93.30	38	93.37	90.80	-31	17,215	-0.18%
2021/01/25	55	98.22	13	98.78	95.60	42	16,996	0.25%
2021/01/22	3	100.83	6	99.80	101.00	-3	17,006	-0.02%
2021/01/21	4	97.53	1	98.80	97.90	3	16,945	0.02%
2021/01/20	7	100.84	0	0.00	98.60	7	16,813	0.04%
2021/01/19	1.5	109.00	3	107.33	109.50	-1.5	16,898	-0.01%
2021/01/18	6	109.17	2.7	108.00	108.50	3.3	16,782	0.02%
2021/01/15	11.5	108.66	2	107.50	110.50	9.5	16,420	0.06%
2021/01/14	2	104.75	1	102.00	106.00	1	15,638	0.01%
2021/01/13	60	96.43	74.7	98.19	96.60	-14.7	15,309	-0.10%
2021/01/12	5	94.46	0	0.00	93.50	5	15,066	0.03%
2021/01/11	2	93.20	5	99.80	98.00	-3	14,830	-0.02%
2021/01/08	1	91.20	0	0.00	92.90	1	14,485	0.01%
2021/01/07	1	88.89	3	89.73	91.90	-2	14,161	-0.01%
2021/01/06	4	88.78	3	88.30	86.10	1	13,867	0.01%
2021/01/05	2	88.50	1	88.80	87.90	1	13,629	0.01%
2021/01/04	2	90.70	6	91.53	90.70	-4	13,423	-0.03%
2020/12/31	8	96.96	2	92.95	93.50	6	13,225	0.05%
2020/12/30	1	96.10	1	97.60	95.10	0	12,730	0.00%
2020/12/29	7	97.11	1	99.10	95.50	6	12,492	0.05%
2020/12/28	0	0.00	3	96.93	99.00	-3	12,246	-0.02%
2020/12/25	24	89.14	26.1	89.95	91.50	-2.1	11,791	-0.02%
2020/12/24	8	87.34	13	85.77	87.50	-5	11,465	-0.04%
2020/12/23	3	80.90	2.1	85.06	85.00	0.9	10,799	0.01%
2020/12/22	12	83.95	7	85.54	77.50	5	10,442	0.05%
2020/12/21	2	77.55	8.1	79.28	80.80	-6.1	9,725	-0.06%
2020/12/18	2	72.45	0.1	72.20	73.50	1.9	9,411	0.02%
2020/12/17	5	70.00	2	71.35	72.20	3	9,180	0.03%
2020/12/16	14	71.31	11	70.55	68.40	3	8,966	0.03%
2020/12/15	0	0.00	2	69.75	67.70	-2	8,530	-0.02%
2020/12/14	0.3	68.40	0	0.00	68.50	0.3	8,452	0.00%
2020/12/11	2	68.00	17	69.26	68.70	-15	8,405	-0.18%
2020/12/10	113	70.82	100	68.00	67.50	13	8,237	0.16%	大買/
2020/12/09	35	67.31	32	67.93	69.90	3	8,013	0.04%
2020/12/08	1	65.80	1	66.60	66.50	0	7,848	0.00%
2020/12/07	1	64.10	2	64.80	65.10	-1	7,784	-0.01%
2020/12/04	92	64.04	110	65.50	64.80	-18	7,756	-0.23%	大賣/
2020/12/03	1	67.50	0	0.00	67.40	1	7,653	0.01%
2020/12/02	7	66.94	6	67.40	66.50	1	7,624	0.01%
2020/12/01	1	65.60	0	0.00	65.70	1	7,342	0.01%
2020/11/30	1	65.50	9	65.60	66.60	-8	7,166	-0.11%
2020/11/27	1	62.10	0	0.00	62.50	1	6,971	0.01%
2020/11/26	0	0.00	4.2	62.00	61.90	-4.2	6,865	-0.06%
2020/11/25	2	59.90	1	60.00	59.10	1	6,848	0.01%
2020/11/23	3	60.27	1	60.50	60.10	2	6,790	0.03%
2020/11/20	0	0.00	2	59.35	59.80	-2	6,750	-0.03%
2020/11/19	4	58.08	2	60.75	58.40	2	6,661	0.03%
2020/11/17	0	0.00	1	57.00	57.40	-1	6,694	-0.01%
2020/11/16	1	57.50	0	0.00	57.00	1	6,670	0.01%
2020/11/13	2	55.35	3	56.93	57.10	-1	6,614	-0.02%
2020/11/12	4	55.10	1	56.70	55.00	3	6,515	0.05%
2020/11/11	1	55.60	2	55.55	56.30	-1	6,390	-0.02%
2020/11/10	3.1	56.78	16	56.74	56.30	-12.9	6,437	-0.20%
2020/11/09	3	52.97	3.3	54.62	54.80	-0.3	6,022	0.00%
2020/11/06	0.1	50.00	0	0.00	49.90	0.1	5,797	0.00%
2020/11/05	0.1	50.00	0	0.00	50.30	0.1	5,845	0.00%
2020/11/04	0	0.00	2	49.28	50.40	-2	5,846	-0.03%
2020/11/03	5.1	49.92	1	49.90	49.70	4.1	5,814	0.07%
2020/11/02	5	51.90	1	51.80	52.00	4	5,817	0.07%
2020/10/30	10	52.50	1	52.80	51.20	9	5,847	0.15%
2020/10/29	3	51.70	6.6	51.93	52.50	-3.6	5,939	-0.06%
2020/10/28	3	50.70	68	49.73	51.20	-65	5,850	-1.11%
2020/10/27	61	48.66	2	48.53	48.40	59	5,502	1.07%
2020/10/26	28	47.61	25	47.90	47.00	3	5,212	0.06%
2020/10/14	1	33.60	1	33.45	33.50	0	5,038	0.00%
2020/10/13	1	32.95	4	33.49	33.80	-3	5,092	-0.06%
2020/10/12	5	33.55	1	34.35	32.60	4	5,098	0.08%
2020/10/08	0	0.00	3	33.83	34.15	-3	5,174	-0.06%
2020/10/07	0	0.00	1	34.00	34.00	-1	5,338	-0.02%
2020/10/06	5	33.55	0	0.00	33.50	5	5,610	0.09%
2020/09/30	1	32.30	2	32.60	32.70	-1	5,976	-0.02%
2020/09/29	5	32.40	5	32.75	32.30	0	6,154	0.00%
2020/09/28	6	31.84	0	0.00	31.75	6	6,419	0.09%
2020/09/25	10	32.35	0	0.00	30.55	10	6,892	0.15%
2020/09/24	1	32.00	0	0.00	32.05	1	7,514	0.01%
2020/09/23	0	0.00	1	33.75	33.30	-1	7,630	-0.01%
2020/09/21	1	33.55	5	34.25	33.40	-4	7,659	-0.05%
2020/09/14	0	0.00	3	33.17	33.20	-3	8,419	-0.04%
2020/09/11	2	32.50	2	32.73	32.45	0	8,468	0.00%
2020/09/10	2	33.08	4	33.29	32.65	-2	8,504	-0.02%
2020/09/08	2	32.40	1	32.20	32.20	1	8,754	0.01%
2020/09/07	3	32.60	3	32.87	32.35	0	8,899	0.00%
2020/09/04	2	32.00	0	0.00	32.35	2	9,142	0.02%
2020/09/02	0	0.00	5	32.70	32.90	-5	9,233	-0.05%
2020/09/01	6	32.65	2	32.55	32.55	4	9,341	0.04%
2020/08/31	3	33.47	2	33.70	33.05	1	9,520	0.01%
2020/08/28	1	31.90	1	32.70	32.70	0	9,623	0.00%
2020/08/27	1	32.85	0	0.00	32.10	1	9,829	0.01%
2020/08/26	6	33.06	0	0.00	33.00	6	9,797	0.06%
2020/08/25	1	33.30	1	33.70	33.25	0	9,811	0.00%
2020/08/24	1	33.50	0	0.00	33.20	1	9,816	0.01%
2020/08/21	1	33.70	1	33.55	33.45	0	9,858	0.00%
2020/08/19	1	36.35	2	36.98	35.95	-1	9,753	-0.01%
2020/08/18	3	37.73	1	37.25	37.05	2	9,735	0.02%
2020/08/17	1	36.65	5	36.89	37.30	-4	9,709	-0.04%
2020/08/14	4	36.45	0	0.00	36.40	4	9,816	0.04%
2020/08/13	4	37.06	10	38.01	36.85	-6	9,891	-0.06%
2020/08/12	1	38.00	10	37.95	37.95	-9	9,990	-0.09%
2020/08/10	0	0.00	15	38.00	37.00	-15	10,113	-0.15%
2020/08/06	1	37.45	5	39.25	37.50	-4	11,129	-0.04%
2020/08/05	0	0.00	6	37.80	38.45	-6	11,261	-0.05%
2020/08/04	0	0.00	5	37.00	36.95	-5	11,444	-0.04%
2020/08/03	0	0.00	1	36.75	37.00	-1	11,809	-0.01%
2020/07/31	0	0.00	17	37.05	36.85	-17	12,486	-0.14%
2020/07/30	10	36.58	11	36.83	36.70	-1	12,943	-0.01%
2020/07/29	6	35.46	0	0.00	35.75	6	13,194	0.05%
2020/07/28	21	37.39	2	37.70	35.55	19	13,258	0.14%
2020/07/24	20	37.18	11	38.99	36.00	9	13,356	0.07%
2020/07/23	7	37.55	10	38.05	38.00	-3	13,411	-0.02%
2020/07/21	0	0.00	6	36.50	36.20	-6	13,699	-0.04%
2020/07/17	3	35.80	0	0.00	35.45	3	13,933	0.02%
2020/07/16	13	36.88	0	0.00	36.30	13	13,969	0.09%
2020/07/14	10	37.95	0	0.00	37.60	10	14,035	0.07%
2020/07/13	10	38.35	3	38.40	38.35	7	13,921	0.05%
2020/07/10	3	37.15	2	37.10	36.50	1	13,910	0.01%
2020/07/09	9	37.28	3	36.88	37.20	6	13,865	0.04%
2020/07/07	7.5	37.15	7	36.74	37.05	0.5	13,740	0.00%
2020/07/06	11	37.67	10	38.34	38.05	1	13,518	0.01%
2020/07/03	6	35.16	19	34.99	36.95	-13	13,152	-0.10%
2020/07/02	1	33.40	11	33.50	33.70	-10	12,618	-0.08%
2020/07/01	0	0.00	1	32.35	32.50	-1	12,526	-0.01%
2020/06/30	8	32.11	3	32.40	32.20	5	12,521	0.04%
2020/06/29	4	32.41	3	32.43	32.10	1	12,586	0.01%
2020/06/24	18.5	33.68	23	33.27	33.40	-4.5	12,549	-0.04%
2020/06/23	4	33.10	5	33.52	34.10	-1	12,422	-0.01%
2020/06/22	1	32.90	2	33.10	32.65	-1	12,237	-0.01%
2020/06/19	0	0.00	2	32.98	32.75	-2	12,203	-0.02%
2020/06/18	1	32.75	5	32.73	32.40	-4	12,136	-0.03%
2020/06/17	0	0.00	1	32.15	32.15	-1	12,097	-0.01%
2020/06/16	5	32.15	1	32.15	32.15	4	12,131	0.03%
2020/06/15	1	33.45	2	33.20	32.30	-1	12,122	-0.01%
2020/06/12	12	32.44	7	31.36	32.65	5	12,011	0.04%
2020/06/11	2	32.53	7	32.97	31.65	-5	12,006	-0.04%
2020/06/10	2	32.35	4	32.65	32.45	-2	11,876	-0.02%
2020/06/09	0	0.00	1	32.70	32.45	-1	12,063	-0.01%
2020/06/08	5	32.43	2	32.85	32.25	3	12,309	0.02%
2020/06/05	9	32.77	5	33.04	32.65	4	12,621	0.03%
2020/06/04	11	32.44	0	0.00	32.30	11	12,878	0.09%
2020/06/03	13	31.75	14	32.10	32.20	-1	12,993	-0.01%
2020/06/02	5	30.61	7	31.08	30.65	-2	13,175	-0.02%
2020/06/01	5	30.75	10	31.01	30.80	-5	13,257	-0.04%
2020/05/29	3	30.37	0	0.00	30.35	3	13,309	0.02%
2020/05/28	10	30.39	3	31.30	30.15	7	13,487	0.05%
2020/05/27	1	31.10	6	30.83	30.80	-5	13,504	-0.04%
2020/05/26	9	31.14	10	30.81	30.75	-1	13,571	-0.01%
2020/05/25	6	30.95	6	31.43	30.85	0	13,651	0.00%
2020/05/22	13	31.75	5	31.31	31.10	8	13,957	0.06%
2020/05/21	1	32.45	1	32.90	32.30	0	13,961	0.00%
2020/05/20	5	31.71	4	31.75	32.00	1	13,923	0.01%
2020/05/19	2	31.45	13	31.48	31.85	-11	13,972	-0.08%
2020/05/18	10	30.54	8	30.28	30.00	2	13,885	0.01%
2020/05/15	5	31.23	18	31.53	31.20	-13	14,215	-0.09%
2020/05/14	8	30.99	13	31.00	31.15	-5	14,552	-0.03%
2020/05/13	41	31.08	10	31.24	31.60	31	14,457	0.21%
2020/05/12	19	31.79	13	31.77	32.10	6	13,689	0.04%
2020/05/11	11	32.38	4	32.24	31.95	7	13,404	0.05%
2020/05/08	3	35.50	6	35.87	35.50	-3	13,050	-0.02%
2020/05/07	2	36.25	2	36.08	36.50	0	12,651	0.00%
2020/05/06	10	35.39	8	35.18	35.00	2	11,977	0.02%
2020/05/05	4	34.03	8	33.59	33.70	-4	11,439	-0.03%
2020/05/04	10	31.60	10	31.83	32.85	0	11,179	0.00%
2020/04/30	12	31.95	10	31.55	32.20	2	11,116	0.02%
2020/04/29	10	32.17	9	32.69	32.05	1	11,001	0.01%
2020/04/28	10	32.53	12	32.93	31.45	-2	10,887	-0.02%
2020/04/27	7	32.77	7	33.51	33.15	0	10,629	0.00%
2020/04/24	1	32.05	15	32.15	32.20	-14	10,392	-0.13%
2020/04/23	9	30.38	10	30.96	30.90	-1	10,362	-0.01%
2020/04/22	17	29.24	13	29.90	30.15	4	10,319	0.04%
2020/04/21	21	30.90	14	31.11	30.15	7	10,212	0.07%
2020/04/20	14	31.73	0	0.00	31.70	14	10,104	0.14%
2020/04/16	0	34.05	0.4	34.05	34.05	-0.4	10,117	0.00%
2020/04/15	4	34.03	5	34.10	33.00	-1	10,158	-0.01%
2020/04/14	1	32.20	2	33.30	33.40	-1	9,868	-0.01%
2020/04/10	3	31.68	3	31.37	31.35	0	9,633	0.00%
2020/04/09	0	0.00	1	31.00	31.40	-1	9,501	-0.01%
2020/04/08	2	29.80	2	30.75	30.75	0	9,417	0.00%
2020/04/06	0	0.00	1	28.65	28.40	-1	9,176	-0.01%
2020/04/01	1	28.30	0	0.00	28.10	1	9,128	0.01%
2020/03/31	1	29.00	1	28.45	28.30	0	9,101	0.00%
2020/03/30	0	0.00	7	27.71	28.90	-7	9,008	-0.08%
2020/03/27	5	27.13	3	27.45	27.10	2	8,949	0.02%
2020/03/26	1	28.00	0	0.00	27.95	1	8,942	0.01%
2020/03/25	2	27.05	2	26.70	26.70	0	8,942	0.00%
2020/03/23	0	0.00	1	25.70	25.65	-1	8,837	-0.01%
2020/03/18	2	26.70	3	27.78	27.10	-1	8,750	-0.01%
2020/03/17	0	0.00	5	26.82	27.25	-5	8,738	-0.06%
2020/03/16	0	0.00	3	27.07	26.30	-3	8,655	-0.03%
2020/03/13	5	26.37	22	26.88	26.65	-17	8,542	-0.20%
2020/03/12	6	29.92	3	29.48	28.95	3	8,308	0.04%
2020/03/11	2	31.98	19	33.17	32.15	-17	8,032	-0.21%
2020/03/10	18	31.17	3	32.35	31.15	15	7,669	0.20%
2020/03/09	3	30.70	2	33.00	30.50	1	7,272	0.01%
2020/03/06	3	32.47	7	32.82	33.05	-4	7,047	-0.06%
2020/03/04	2	30.05	2	30.65	30.65	0	6,657	0.00%
2020/03/03	2	31.25	0	0.00	31.05	2	6,666	0.03%
2020/03/02	0	0.00	10	29.90	30.15	-10	6,555	-0.15%
2020/02/27	1	29.80	11	30.55	30.40	-10	6,519	-0.15%
2020/02/25	7	29.91	2	29.45	29.35	5	6,769	0.07%
2020/02/20	2	31.10	0	0.00	31.30	2	6,546	0.03%
2020/02/19	0	0.00	1	31.80	31.80	-1	6,446	-0.02%
2020/02/18	4	31.49	1	31.40	31.60	3	6,342	0.05%
2020/02/17	1	29.85	18	30.83	31.20	-17	6,005	-0.28%
2020/02/14	4	27.26	9	27.86	28.40	-5	5,467	-0.09%
2020/02/07	2	25.50	0	0.00	24.80	2	5,375	0.04%
2020/01/31	10	26.00	0	0.00	25.50	10	5,467	0.18%
2020/01/30	0	0.00	1	25.55	25.75	-1	5,524	-0.02%
2020/01/20	1	27.55	3	27.40	27.50	-2	5,616	-0.04%
2020/01/17	1	27.10	3	27.72	27.55	-2	5,571	-0.04%
2020/01/16	0	0.00	2	26.45	26.70	-2	5,429	-0.04%
2020/01/15	1	25.90	1	26.10	26.00	0	5,297	0.00%
2020/01/14	0	0.00	4	25.50	25.65	-4	5,214	-0.08%
2020/01/13	2	25.35	2	25.60	25.40	0	5,169	0.00%
2020/01/10	2	25.28	1	25.60	25.60	1	5,054	0.02%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/25	0	0.00	7	23.44	23.50	-7	4,604	-0.15%
2019/12/24	1	23.50	0	0.00	23.40	1	4,607	0.02%
2019/12/23	3	23.38	0	0.00	23.40	3	4,582	0.07%
2019/12/20	3	24.35	0	0.00	24.15	3	4,497	0.07%
2019/12/16	10	25.10	0	0.00	24.90	10	4,326	0.23%
2019/12/13	2	24.90	2	24.75	24.70	0	4,325	0.00%
2019/12/10	1	25.75	0	0.00	26.00	1	4,130	0.02%
2019/12/05	2	25.90	0	0.00	25.75	2	4,015	0.05%
2019/12/03	2	26.05	0	0.00	26.50	2	3,903	0.05%
2019/12/02	0	0.00	2	25.95	25.80	-2	3,803	-0.05%
2019/11/28	2	26.30	1	26.30	26.30	1	3,710	0.03%
2019/11/27	0	0.00	1	26.00	26.10	-1	3,641	-0.03%
2019/11/26	0	0.00	1	25.60	25.70	-1	3,573	-0.03%
2019/11/25	3	25.80	2	25.35	25.80	1	3,521	0.03%
2019/11/22	0	0.00	1	25.20	25.50	-1	3,237	-0.03%
2019/11/21	1	25.00	0	0.00	25.00	1	3,016	0.03%
2019/11/20	1	24.65	1	24.75	24.75	0	2,943	0.00%
2019/11/19	3	25.13	13	25.08	23.85	-10	2,829	-0.35%
2019/11/15	10	24.15	0	0.00	24.05	10	2,588	0.39%
2019/11/11	0	0.00	2	24.80	24.15	-2	2,359	-0.08%
2019/11/05	2	24.08	2	24.00	24.00	0	2,055	0.00%
2019/11/04	1	24.75	2	24.60	24.00	-1	2,008	-0.05%
2019/11/01	0	0.00	1	24.15	24.10	-1	1,906	-0.05%
2019/10/30	1	23.90	0	0.00	23.90	1	1,832	0.05%
2019/10/28	1	24.25	4	24.79	24.90	-3	1,648	-0.18%
2019/10/25	2	23.05	1	22.85	22.95	1	1,460	0.07%
2019/10/21	0	0.00	2	22.60	22.55	-2	1,505	-0.13%
2019/10/16	1	22.30	1	22.35	22.35	0	1,524	0.00%
2019/10/15	2	22.45	1	22.40	22.20	1	1,518	0.07%
2019/09/27	1	21.25	0	0.00	21.10	1	1,573	0.06%
2019/09/23	1	22.05	0	0.00	21.95	1	1,597	0.06%
2019/09/18	2	21.70	0	0.00	21.80	2	1,571	0.13%
2019/09/05	1	23.45	0	0.00	23.30	1	1,625	0.06%
2019/08/29	0	0.00	1	22.85	22.85	-1	1,557	-0.06%
2019/08/26	0	0.00	30	21.89	21.85	-30	1,580	-1.90%
2019/08/23	0	0.00	60	22.56	22.45	-60	1,615	-3.71%
2019/08/21	0	0.00	10	22.55	22.75	-10	1,628	-0.61%
2019/08/16	15	22.55	0	0.00	22.70	15	1,727	0.87%
2019/08/15	0	0.00	40	21.50	22.00	-40	1,731	-2.31%
2019/08/12	1	22.50	0	0.00	22.10	1	1,854	0.05%
2019/08/06	0	0.00	10	20.90	21.05	-10	1,905	-0.52%
2019/08/05	1	21.70	0	0.00	21.20	1	1,954	0.05%
2019/07/31	0	0.00	5	22.75	23.25	-5	2,054	-0.24%
2019/07/22	0	0.00	18	22.75	22.80	-18	2,329	-0.77%
2019/07/10	0	0.00	4	23.50	23.90	-4	2,978	-0.13%
2019/07/08	0	0.00	22	23.55	23.50	-22	3,029	-0.73%
2019/07/04	0	0.00	15	23.45	23.50	-15	3,328	-0.45%
2019/06/20	2	23.45	2	23.33	23.30	0	3,805	0.00%
2019/06/12	0	0.00	1	22.50	22.50	-1	4,912	-0.02%
2019/06/05	0	0.00	3	22.10	21.90	-3	4,892	-0.06%
2019/06/04	0	0.00	2	21.80	21.70	-2	4,887	-0.04%
2019/05/27	2	20.55	1	20.40	20.30	1	5,023	0.02%
2019/05/23	4	21.26	1	21.50	21.25	3	5,040	0.06%
2019/05/22	2	20.80	0	0.00	20.55	2	4,973	0.04%
2019/05/21	8	19.96	12	19.70	20.60	-4	4,972	-0.08%
2019/05/20	85	21.05	0	0.00	20.65	85	4,902	1.73%
2019/05/13	1	22.50	0	0.00	22.05	1	5,062	0.02%
2019/05/09	1	24.10	0	0.00	23.20	1	5,053	0.02%
2019/05/08	0	0.00	1	23.90	24.10	-1	5,019	-0.02%
2019/05/07	4	24.68	0	0.00	24.45	4	5,027	0.08%
2019/05/03	101	25.10	0	0.00	25.05	101	4,991	2.02%	大買/鉅額交易
2019/05/02	1	24.75	2	24.85	24.85	-1	5,002	-0.02%
2019/04/30	1	25.15	0	0.00	25.15	1	4,988	0.02%
2019/04/29	1	25.55	2	25.70	24.95	-1	4,995	-0.02%
2019/04/26	4	26.43	1	26.50	26.50	3	4,899	0.06%
2019/04/25	0	0.00	2	26.40	26.40	-2	4,713	-0.04%
2019/04/24	1	25.85	2	25.75	25.70	-1	4,724	-0.02%
2019/04/23	14	26.20	0	0.00	26.20	14	4,795	0.29%
2019/04/22	2	26.13	1	26.35	26.50	1	4,687	0.02%
2019/04/18	2	23.85	0	0.00	24.00	2	4,587	0.04%
2019/04/16	0	0.00	1	24.60	24.60	-1	4,542	-0.02%
2019/04/12	0	0.00	1	25.40	25.40	-1	4,497	-0.02%
2019/04/10	6	26.41	5	26.46	26.35	1	4,474	0.02%
2019/04/09	2	25.20	1	25.70	25.70	1	4,267	0.02%
2019/03/29	0	0.00	1	25.00	24.80	-1	4,284	-0.02%
2019/03/28	3	24.62	3	24.53	24.55	0	4,338	0.00%
2019/03/27	1	25.20	0	0.00	25.20	1	4,472	0.02%
2019/03/26	2	26.60	0	0.00	25.80	2	4,726	0.04%
2019/03/25	2	25.65	2	25.90	26.00	0	4,815	0.00%
2019/03/22	1	26.75	1	27.00	26.50	0	4,912	0.00%
2019/03/20	13	25.66	10	25.34	25.10	3	4,913	0.06%
2019/03/19	3	24.78	5	25.13	25.25	-2	4,776	-0.04%
2019/03/18	2	24.48	5	24.51	24.60	-3	4,557	-0.07%
2019/02/25	2	22.43	1	21.85	21.85	1	4,419	0.02%
2019/02/19	0	0.00	1	21.50	21.50	-1	4,357	-0.02%
2019/02/18	1	21.30	1	21.65	21.65	0	4,349	0.00%
2019/02/15	2	21.25	0	0.00	21.25	2	4,246	0.05%
2019/02/13	1	23.75	0	0.00	23.60	1	4,144	0.02%
2019/01/15	4	22.44	0	0.00	21.70	4	3,967	0.10%
2019/01/10	5	22.92	1	22.90	22.90	4	3,735	0.11%
2019/01/04	23	24.14	2	24.40	24.05	21	3,541	0.59%
2019/01/03	1	24.90	24	25.65	24.80	-23	3,535	-0.65%
2019/01/02	2	26.20	0	0.00	25.90	2	3,478	0.06%
2018/12/28	7	26.68	9	26.73	26.75	-2	3,437	-0.06%
2018/12/26	26	27.03	24	27.32	26.00	2	3,398	0.06%
2018/12/24	9	29.07	7	28.78	28.45	2	3,268	0.06%
2018/12/22	1	28.35	1	27.85	28.25	0	3,174	0.00%
2018/12/21	1	27.45	1	27.80	28.25	0	3,155	0.00%
2018/12/20	7	28.94	7	29.21	27.85	0	3,073	0.00%
2018/12/19	5	29.16	5	29.72	29.30	0	2,877	0.00%
2018/12/18	0	0.00	3	28.60	28.25	-3	2,555	-0.12%
2018/12/17	3	28.40	0	0.00	28.10	3	2,408	0.12%
2018/12/14	1	28.90	17	28.39	29.00	-16	2,227	-0.72%
2018/12/12	0	0.00	6	26.30	26.00	-6	1,835	-0.33%
2018/12/10	7	25.39	3	25.02	24.85	4	1,772	0.23%
2018/12/07	6	27.18	2	27.20	27.45	4	1,673	0.24%
2018/12/06	1	26.45	4	26.14	25.55	-3	1,568	-0.19%
2018/12/05	6	26.65	1	26.35	26.30	5	1,527	0.33%
2018/12/04	0	0.00	1	26.95	26.85	-1	1,524	-0.07%
2018/12/03	0	0.00	1	26.60	26.85	-1	1,576	-0.06%
2018/11/30	2	25.48	8	25.56	25.65	-6	1,510	-0.40%
2018/11/29	2	25.15	0	0.00	24.90	2	1,470	0.14%
2018/11/27	6	23.85	6	24.30	24.40	0	1,422	0.00%
2018/11/26	1	23.60	0	0.00	23.60	1	1,433	0.07%
2018/11/22	2	24.13	2	23.80	23.45	0	1,496	0.00%
2018/11/16	5	25.00	0	0.00	24.90	5	1,603	0.31%
2018/10/29	3	22.50	0	0.00	22.40	3	1,639	0.18%
2018/10/25	2	23.15	0	0.00	23.25	2	1,618	0.12%
2018/10/24	0	0.00	2	23.05	23.35	-2	1,583	-0.13%
2018/10/23	1	22.90	2	22.85	22.45	-1	1,559	-0.06%
2018/10/22	0	0.00	1	22.30	22.05	-1	1,545	-0.06%
2018/10/09	0	0.00	1	23.80	23.40	-1	1,529	-0.07%
2018/10/04	0	0.00	0.5	24.85	24.90	-0.5	1,542	-0.03%
2018/09/28	2	25.35	1	25.40	25.45	1	1,625	0.06%
2018/09/25	2	24.50	0	0.00	24.50	2	1,689	0.12%
2018/09/11	1	25.20	1	25.25	25.25	0	1,734	0.00%
2018/09/10	0	0.00	1	24.90	24.85	-1	1,741	-0.06%
2018/09/07	0	0.00	2	23.70	24.10	-2	1,735	-0.12%
2018/09/05	0	0.00	1	26.80	26.75	-1	1,698	-0.06%
2018/09/04	1	26.40	0	0.00	26.40	1	1,684	0.06%
2018/09/03	0	0.00	1	26.35	26.55	-1	1,716	-0.06%
2018/08/30	2	26.03	1	26.20	26.70	1	1,769	0.06%
2018/08/24	1	24.90	1	25.30	25.30	0	1,805	0.00%
2018/08/22	0	0.00	1	24.60	24.50	-1	1,772	-0.06%
2018/08/17	1	24.40	1	23.90	24.50	0	1,787	0.00%
2018/08/15	0	0.00	3	23.00	23.20	-3	1,713	-0.18%
2018/08/14	1	22.90	0	0.00	22.90	1	1,722	0.06%
2018/08/13	0	0.00	1	23.70	23.35	-1	1,692	-0.06%
2018/07/31	1	25.20	0	0.00	25.10	1	1,693	0.06%
2018/07/23	0	0.00	4	24.90	25.00	-4	1,829	-0.22%
2018/07/18	1	25.65	1	25.50	25.40	0	1,915	0.00%
2018/07/13	2	25.40	1.6	25.36	25.20	0.4	2,043	0.02%
2018/07/12	1	24.70	0	0.00	25.05	1	2,129	0.05%
2018/07/11	1	25.20	0	0.00	25.00	1	2,201	0.05%
2018/07/04	1	26.90	0	0.00	26.90	1	2,598	0.04%
2018/07/03	0	0.00	2	27.73	27.35	-2	2,807	-0.07%
2018/06/28	1	25.95	0	0.00	26.15	1	3,001	0.03%
2018/06/21	1	27.90	1	28.25	28.25	0	3,241	0.00%
2018/06/19	0	0.00	1	27.95	27.90	-1	3,372	-0.03%
2018/06/13	1	29.20	3	28.68	28.25	-2	3,333	-0.06%
2018/06/12	2	28.63	3	28.85	28.80	-1	3,308	-0.03%
2018/06/11	2	29.43	0	0.00	29.00	2	3,312	0.06%
2018/06/06	0	0.00	1	28.20	28.55	-1	3,365	-0.03%
2018/06/01	2	27.35	1	27.55	27.50	1	3,592	0.03%
2018/05/23	1	27.00	0	0.00	26.70	1	3,569	0.03%
2018/05/17	0	0.00	1	26.75	26.75	-1	3,698	-0.03%
2018/05/15	0	0.00	1	26.10	26.05	-1	3,716	-0.03%
2018/05/11	0	0.00	3	26.10	26.00	-3	3,829	-0.08%
2018/05/10	1	26.05	5	26.33	26.30	-4	3,829	-0.10%
2018/05/02	1	26.30	0	0.00	26.10	1	3,825	0.03%
2018/04/27	1	27.70	1	27.95	27.00	0	3,783	0.00%
2018/04/24	0	0.00	1	27.55	27.55	-1	3,774	-0.03%
2018/04/19	1	28.15	0	0.00	28.05	1	3,734	0.03%
2018/04/18	4	28.33	0	0.00	27.75	4	3,706	0.11%
2018/04/17	4	29.35	1	28.15	28.15	3	3,643	0.08%
2018/04/16	4	30.69	0	0.00	30.35	4	3,572	0.11%
2018/04/13	1	30.70	0	0.00	30.80	1	3,613	0.03%
2018/04/11	4	30.68	12	31.15	30.40	-8	3,870	-0.21%
2018/04/10	12	32.12	1	30.90	30.90	11	3,913	0.28%
2018/04/09	0	0.00	16	33.03	32.80	-16	3,788	-0.42%
2018/03/31	2	31.83	5	31.70	31.95	-3	3,438	-0.09%
2018/03/30	0	0.00	4	31.40	31.85	-4	3,369	-0.12%
2018/03/29	4	30.70	0	0.00	30.55	4	3,230	0.12%
2018/03/27	0	0.00	3	31.82	31.55	-3	3,359	-0.09%
2018/03/20	0	0.00	3	30.58	30.40	-3	3,625	-0.08%
2018/03/19	3	30.48	0	0.00	30.40	3	3,652	0.08%
2018/03/16	0	0.00	1	31.05	30.55	-1	3,673	-0.03%
2018/03/14	0	0.00	1	31.40	30.80	-1	3,789	-0.03%
2018/03/09	5	30.80	7	31.56	31.00	-2	3,693	-0.05%
2018/03/07	0	0.00	2	28.05	30.10	-2	3,560	-0.06%
2018/03/06	0	0.00	1	27.60	27.55	-1	3,476	-0.03%
2018/03/05	0	0.00	2	28.15	27.60	-2	3,584	-0.06%
2018/03/02	2	28.40	0	0.00	28.25	2	3,619	0.06%
2018/03/01	0	0.00	58	28.00	27.95	-58	3,644	-1.59%
2018/02/23	0	0.00	6	27.79	27.85	-6	3,757	-0.16%
2018/02/22	2	27.28	2	27.45	27.45	0	3,836	0.00%
2018/02/12	58	26.00	2	25.70	25.50	56	3,980	1.41%
2018/02/06	0	0.00	1	27.70	27.40	-1	4,080	-0.02%
2018/02/02	0	0.00	2	30.40	30.75	-2	4,186	-0.05%
2018/02/01	2	30.60	0	0.00	30.45	2	4,371	0.05%
2018/01/23	2	30.75	0	0.00	30.60	2	4,728	0.04%
2018/01/22	5	31.31	7	31.71	31.20	-2	4,778	-0.04%
2018/01/17	3	30.88	2	30.90	30.75	1	4,832	0.02%
2018/01/16	3	31.28	0	0.00	31.10	3	4,842	0.06%
2018/01/12	1	30.45	2	30.43	30.35	-1	4,873	-0.02%
2018/01/09	3	30.98	0	0.00	30.90	3	4,960	0.06%
2018/01/08	9	32.19	2	32.55	31.60	7	4,948	0.14%
2018/01/05	4	33.75	4	33.39	33.20	0	4,898	0.00%
2018/01/04	2	32.55	6	32.47	32.70	-4	4,675	-0.09%
2018/01/03	1	31.95	8	31.84	31.70	-7	4,688	-0.15%
2018/01/02	0	0.00	3	31.22	31.25	-3	4,624	-0.06%