敦泰 (3545)-統一-竹南券商分點個股進出

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
91.6
漲跌
▲3.8
漲幅
+4.33%
成交量
2,681張
產業
上市半導體類股
1218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－統一-竹南券商分點個股進出

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

統一-竹南券商分點個股進出
統一-竹南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
2024/06/06	1	88.30	0	0.00	87.80	1	2,609	0.04%
2024/06/05	1	89.60	1	89.90	89.40	0	2,617	0.00%
2024/06/04	1	90.70	0	0.00	90.70	1	2,648	0.04%
2024/05/30	1	90.00	0	0.00	89.90	1	2,715	0.04%
2024/05/29	3	91.60	2	91.20	91.10	1	2,723	0.04%
2024/05/28	3	92.90	2	93.30	92.60	1	2,735	0.04%
2024/05/27	4	90.88	2	90.80	91.30	2	2,655	0.08%
2024/05/14	1	82.80	0	0.00	82.30	1	3,205	0.03%
2024/04/17	0	0.00	1	85.70	85.20	-1	4,255	-0.02%
2024/04/09	0	0.00	10	89.80	90.60	-10	4,263	-0.23%
2024/04/02	2	94.40	0	0.00	94.10	2	4,413	0.05%
2024/03/25	10	96.80	0	0.00	95.20	10	4,464	0.22%
2024/03/21	0	90.60	1	88.40	90.50	-1	4,366	-0.02%
2024/03/18	0	0.00	1	90.40	93.00	-1	4,413	-0.02%
2024/03/13	0	0.00	1	94.80	91.90	-1	4,545	-0.02%
2024/03/12	1	94.47	0	0.00	93.20	1	4,589	0.02%
2024/03/05	1	97.70	1	97.60	98.20	0	5,126	0.00%
2024/03/04	0	0.00	3	99.20	98.80	-3	5,534	-0.05%
2024/02/26	0.1	100.33	1	99.20	99.20	-0.9	6,141	-0.02%
2024/02/22	1	104.99	1	105.50	105.50	0	6,602	0.00%
2024/02/21	4	107.38	0	0.00	105.00	4	7,258	0.06%
2024/02/20	2	108.00	0	0.00	108.50	2	7,428	0.03%
2024/02/16	1	104.00	0	0.00	103.00	1	7,920	0.01%
2024/02/15	1	99.80	1	101.00	101.50	0	8,435	0.00%
2024/02/02	0	0.00	11	101.41	101.50	-11	8,506	-0.13%
2024/01/31	4	99.50	0	102.50	99.10	4	8,589	0.05%
2024/01/26	1	101.00	1	99.80	99.80	0	8,900	0.00%
2024/01/25	2	102.73	1	100.50	100.50	1	8,998	0.01%
2024/01/24	2	104.50	1	102.00	102.00	1	8,974	0.01%
2024/01/23	2	104.25	1	105.00	108.00	1	8,928	0.01%
2024/01/18	0	0.00	0.5	97.60	97.80	-0.5	8,842	-0.01%
2024/01/17	0	0.00	1	99.20	98.80	-1	8,872	-0.01%
2024/01/12	0	0.00	1	103.50	103.00	-1	8,893	-0.01%
2024/01/11	1	105.00	0	0.00	105.00	1	9,025	0.01%
2024/01/09	0	0.00	2	103.50	103.50	-2	9,124	-0.02%
2024/01/04	0.1	104.50	0	0.00	106.00	0.1	9,105	0.00%
2024/01/03	0.2	105.75	2	105.50	106.00	-1.8	9,143	-0.02%
2024/01/02	0.1	109.00	0	0.00	107.50	0.1	9,154	0.00%
2023/12/28	1	113.50	1	110.50	110.50	0	9,127	0.00%
2023/12/27	1	113.00	1	113.00	113.00	0	9,171	0.00%
2023/12/22	0.1	108.50	1	109.00	108.50	-0.9	9,165	-0.01%
2023/12/21	0.3	108.83	0	0.00	108.50	0.3	9,157	0.00%
2023/12/20	2	113.00	0	0.00	112.50	2	9,099	0.02%
2023/12/18	3	115.67	1	118.00	114.50	2	9,072	0.02%
2023/12/15	1	117.50	2	114.00	114.00	-1	9,089	-0.01%
2023/12/14	1	116.50	0	0.00	116.50	1	9,164	0.01%
2023/12/12	0	0.00	3	118.50	117.50	-3	9,528	-0.03%
2023/12/11	1	120.00	2	118.50	119.50	-1	9,534	-0.01%
2023/12/07	1.1	120.00	2	121.75	121.50	-0.9	9,597	-0.01%
2023/12/04	0.2	124.25	0	0.00	124.00	0.2	9,548	0.00%
2023/12/01	2	131.00	3	128.00	126.50	-1	9,487	-0.01%
2023/11/30	2.4	129.67	0	0.00	129.00	2.4	9,439	0.03%
2023/11/29	1	130.00	2	131.00	129.00	-1	9,273	-0.01%
2023/11/28	19	127.61	5	126.20	132.50	14	8,835	0.16%
2023/11/27	1	119.50	3	123.50	120.50	-2	8,525	-0.02%
2023/11/22	3	125.00	1	125.00	123.50	2	8,077	0.02%
2023/11/21	1	119.50	8	120.13	120.00	-7	7,731	-0.09%
2023/11/20	18	118.72	8	120.50	118.50	10	7,474	0.13%
2023/11/17	15	107.60	28	109.80	114.00	-13	6,753	-0.19%
2023/11/16	1	101.50	3	102.50	104.00	-2	6,357	-0.03%
2023/11/15	26	100.03	19	100.14	101.00	7	6,083	0.12%
2023/11/14	2	93.60	6	93.77	95.00	-4	5,613	-0.07%
2023/11/13	2	86.15	3	86.57	87.40	-1	5,040	-0.02%
2023/11/10	3	86.13	3	86.33	86.70	0	4,932	0.00%
2023/11/09	1	85.70	2	86.60	86.20	-1	4,887	-0.02%
2023/11/08	1	87.00	2	85.95	85.20	-1	4,798	-0.02%
2023/11/07	6	87.80	6	86.57	87.80	0	4,648	0.00%
2023/11/06	2	83.25	1	84.90	84.60	1	4,454	0.02%
2023/11/03	1	82.30	0	0.00	82.30	1	4,269	0.02%
2023/11/02	0	0.00	2	83.30	82.50	-2	4,213	-0.05%
2023/10/27	3	78.57	1	77.60	77.60	2	3,800	0.05%
2023/10/25	0	0.00	45	81.13	81.10	-45	3,776	-1.19%
2023/10/20	1	80.60	4	79.83	80.70	-3	3,753	-0.08%
2023/10/19	15	82.08	0	0.00	82.00	15	3,700	0.41%
2023/10/18	2	79.60	2	79.50	79.70	0	3,577	0.00%
2023/10/13	4	78.60	1	79.90	78.60	3	3,450	0.09%
2023/10/12	0	0.00	3	78.60	78.70	-3	3,452	-0.09%
2023/10/06	31	81.58	3	81.37	81.20	28	3,413	0.82%
2023/10/05	0	0.00	58	80.88	80.90	-58	3,374	-1.72%
2023/10/04	2	79.20	2	79.70	79.20	0	3,337	0.00%
2023/09/27	1	80.00	1	77.60	77.80	0	3,180	0.00%
2023/09/22	10	78.70	0	0.00	78.70	10	3,059	0.33%
2023/09/20	50	80.00	0	0.00	79.10	50	2,972	1.68%
2023/09/19	1	81.50	0	0.00	81.40	1	2,883	0.03%
2023/09/18	1	83.90	50	82.20	82.30	-49	2,756	-1.78%
2023/09/15	3	79.10	0	0.00	78.70	3	2,391	0.13%
2023/09/14	0	0.00	10	78.10	78.40	-10	2,341	-0.43%
2023/09/13	9	75.61	0	0.00	76.90	9	2,285	0.39%
2023/09/12	2	76.60	2	76.10	76.00	0	2,250	0.00%
2023/09/11	0	0.00	3	78.00	79.00	-3	2,131	-0.14%
2023/09/08	41	73.50	0	0.00	73.60	41	1,974	2.08%
2023/09/05	10	76.20	0	0.00	75.00	10	1,975	0.51%
2023/09/04	0	0.00	3	72.90	73.70	-3	1,790	-0.17%
2023/08/31	6	72.35	0	0.00	72.40	6	1,793	0.33%
2023/08/30	0	0.00	1	71.00	71.40	-1	1,794	-0.06%
2023/08/24	0	0.00	3	71.10	69.80	-3	1,872	-0.16%
2023/08/21	1	70.00	1	69.30	69.50	0	1,967	0.00%
2023/08/15	3	69.50	2	69.25	69.30	1	2,055	0.05%
2023/08/11	1	69.70	0	0.00	68.60	1	2,086	0.05%
2023/08/02	1	72.70	4	72.30	72.10	-3	2,278	-0.13%
2023/07/24	2	70.15	0	0.00	69.80	2	2,434	0.08%
2023/07/10	0	0.00	4	73.20	72.00	-4	3,122	-0.13%
2023/07/07	1	74.80	1	75.60	75.40	0	3,481	0.00%
2023/07/03	0	0.00	1	77.40	77.20	-1	4,030	-0.02%
2023/06/20	1	79.80	0	0.00	79.80	1	4,207	0.02%
2023/06/12	2	84.90	0	0.00	85.50	2	4,682	0.04%
2023/05/22	2	81.90	1	81.20	81.00	1	5,231	0.02%
2023/05/08	1	76.00	20	76.66	76.00	-19	5,381	-0.35%
2023/05/04	0	0.00	3	78.07	78.00	-3	5,318	-0.06%
2023/04/26	0	0.00	3	78.20	78.70	-3	5,359	-0.06%
2023/04/25	1	79.70	1	81.60	79.00	0	5,334	0.00%
2023/04/21	0	0.00	2	83.40	81.50	-2	5,285	-0.04%
2023/04/18	0	0.00	3	87.73	87.80	-3	5,295	-0.06%
2023/04/17	1	90.60	1	89.00	89.30	0	5,247	0.00%
2023/04/14	2	90.15	1	89.70	89.40	1	5,271	0.02%
2023/04/12	3	90.67	4	91.00	91.40	-1	5,117	-0.02%
2023/04/11	0	0.00	4	85.85	86.90	-4	4,723	-0.08%
2023/04/10	1	82.30	1	81.30	81.70	0	4,506	0.00%
2023/04/07	1	84.60	0	0.00	83.00	1	4,459	0.02%
2023/03/22	2	79.20	1	79.10	78.80	1	4,202	0.02%
2023/03/21	6	82.82	4	80.95	80.90	2	4,105	0.05%
2023/03/20	2	79.00	1.3	79.53	81.00	0.7	3,858	0.02%
2023/03/16	1	74.90	1	74.70	74.60	0	3,706	0.00%
2023/03/13	1	76.30	0	0.00	76.30	1	3,722	0.03%
2023/03/08	0	0.00	1	76.00	76.10	-1	3,713	-0.03%
2023/03/01	0	0.00	1	76.40	76.90	-1	3,645	-0.03%
2023/02/24	0	0.00	2	73.40	71.90	-2	3,589	-0.06%
2023/02/23	0	0.00	2	73.60	74.20	-2	3,562	-0.06%
2023/02/20	1	74.00	1.5	74.47	75.20	-0.5	3,691	-0.01%
2023/02/16	2	73.50	4	73.23	72.60	-2	4,027	-0.05%
2023/02/14	0	70.70	0	0.00	69.50	0	4,204	0.00%
2023/02/13	3	70.20	0	0.00	70.30	3	4,815	0.06%
2023/02/09	14	71.50	0	0.00	70.50	14	5,118	0.27%
2023/02/08	14	71.60	1	71.50	71.50	13	5,150	0.25%
2023/02/03	0	0.00	3	70.50	69.60	-3	5,106	-0.06%
2023/02/02	1	70.10	1	70.30	70.30	0	5,155	0.00%
2023/02/01	1	68.10	3.5	68.00	68.40	-2.5	5,177	-0.05%
2023/01/31	1	67.30	0	0.00	66.90	1	5,197	0.02%
2023/01/09	0	0.00	1.5	63.27	63.50	-1.5	6,065	-0.02%
2023/01/03	1	62.10	1	62.70	62.60	0	5,910	0.00%
2022/12/20	0	57.80	0	0.00	56.50	0	5,857	0.00%
2022/12/19	0.6	59.52	0	0.00	59.50	0.6	5,850	0.01%
2022/12/16	1.1	60.75	0	0.00	60.50	1.1	5,835	0.02%
2022/12/13	0.1	62.60	0	0.00	62.50	0.1	5,747	0.00%
2022/12/12	1.1	62.60	0	0.00	62.60	1.1	5,742	0.02%
2022/12/09	0.5	64.00	0	0.00	63.70	0.5	5,724	0.01%
2022/12/02	2	68.15	0	0.00	68.00	2	5,654	0.04%
2022/12/01	0	0.00	2	67.90	68.00	-2	5,641	-0.04%
2022/11/29	1	63.90	0	0.00	64.30	1	5,610	0.02%
2022/11/28	1	65.70	1	64.90	64.90	0	5,614	0.00%
2022/11/25	0	0.00	1	66.10	65.20	-1	5,617	-0.02%
2022/11/24	2	65.85	2	66.10	66.10	0	5,615	0.00%
2022/11/22	1	63.60	0	0.00	63.60	1	5,568	0.02%
2022/11/18	3	68.20	7	68.47	67.60	-4	5,540	-0.07%
2022/11/17	2	68.30	1	69.20	68.30	1	5,558	0.02%
2022/11/15	6	65.30	3.4	64.53	67.40	2.6	5,320	0.05%
2022/11/11	1	77.60	10	75.96	75.00	-9	4,998	-0.18%
2022/11/10	1	75.30	11	76.39	75.00	-10	4,862	-0.21%
2022/11/09	21	76.84	3	77.50	76.80	18	4,819	0.37%
2022/11/08	0	0.00	10	76.50	76.50	-10	4,351	-0.23%
2022/11/02	0	0.00	1	67.80	67.80	-1	4,309	-0.02%
2022/11/01	1	67.90	0	0.00	68.00	1	4,366	0.02%
2022/10/28	12	71.28	2	69.70	67.00	10	4,338	0.23%
2022/10/27	1	71.60	0.5	72.60	72.90	0.5	4,307	0.01%
2022/10/26	0.5	69.80	0	0.00	70.00	0.5	4,326	0.01%
2022/10/24	1	70.90	0	0.00	69.50	1	4,469	0.02%
2022/10/21	2	71.60	0	0.00	69.90	2	4,596	0.04%
2022/10/18	1	73.90	2	72.60	74.00	-1	4,386	-0.02%
2022/10/17	1	66.20	0	0.00	70.80	1	4,107	0.02%
2022/10/14	0	0.00	6	65.60	65.60	-6	3,981	-0.15%
2022/10/13	2	62.50	0	0.00	60.00	2	4,016	0.05%
2022/10/07	6	68.00	1	68.60	67.90	5	4,017	0.12%
2022/10/06	2	66.75	0	0.00	68.00	2	4,013	0.05%
2022/09/26	0.5	61.80	0	0.00	60.80	0.5	4,336	0.01%
2022/09/05	3.5	72.59	0	0.00	71.90	3.5	4,984	0.07%
2022/08/31	0	0.00	1	77.00	77.00	-1	4,952	-0.02%
2022/08/29	1	74.60	0	0.00	74.30	1	4,984	0.02%
2022/08/26	0	0.00	10	78.45	77.30	-10	4,987	-0.20%
2022/08/25	5	78.10	0	0.00	78.10	5	5,040	0.10%
2022/08/16	5.2	76.17	0	0.00	76.00	5.2	4,912	0.11%
2022/08/15	0	0.00	3	77.67	78.50	-3	4,862	-0.06%
2022/08/12	2	75.50	0	0.00	75.20	2	4,746	0.04%
2022/08/08	0	0.00	10	69.20	69.50	-10	4,547	-0.22%
2022/08/04	0	0.00	1	65.20	66.70	-1	4,484	-0.02%
2022/08/03	11	67.77	0	0.00	67.70	11	4,456	0.25%
2022/08/01	0	0.00	2	69.80	69.90	-2	4,395	-0.05%
2022/07/26	2	96.35	0	0.00	96.20	2	4,018	0.05%
2022/07/22	6	101.83	0	0.00	101.50	6	4,072	0.15%
2022/07/21	0.5	101.50	0	0.00	102.50	0.5	4,139	0.01%
2022/07/18	2	95.10	2	94.30	95.60	0	4,245	0.00%
2022/07/13	1	89.70	10	89.60	89.30	-9	4,230	-0.21%
2022/07/11	1	91.30	0	0.00	90.00	1	4,267	0.02%
2022/07/08	0	0.00	7	90.44	90.60	-7	4,246	-0.16%
2022/06/30	0	0.00	3	90.30	90.00	-3	4,076	-0.07%
2022/06/27	1	97.40	1	95.20	97.10	0	3,975	0.00%
2022/06/22	0	96.00	0	0.00	91.70	0	3,866	0.00%
2022/06/21	0	97.80	0	0.00	97.50	0	3,801	0.00%
2022/06/17	4	101.63	1	102.50	102.00	3	3,668	0.08%
2022/06/16	3	107.50	0	0.00	107.00	3	3,615	0.08%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	2	114.75	0	0.00	116.00	2	3,636	0.05%
2022/06/13	11	114.73	2	115.25	115.00	9	3,650	0.25%
2022/06/09	1	117.50	1	118.50	117.50	0	3,667	0.00%
2022/06/08	4	121.00	3	119.33	118.50	1	3,680	0.03%
2022/06/07	0	0.00	5	119.60	120.00	-5	3,688	-0.14%
2022/06/06	4	119.00	10	119.15	119.00	-6	3,691	-0.16%
2022/06/02	4	119.38	2	118.75	119.00	2	3,742	0.05%
2022/06/01	5	121.60	9	121.22	121.00	-4	3,709	-0.11%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/26	1	109.50	0	0.00	109.50	1	3,583	0.03%
2022/05/25	1	109.50	2	110.25	110.00	-1	3,758	-0.03%
2022/05/23	2	112.50	0	0.00	113.00	2	4,198	0.05%
2022/05/20	2	115.50	0	0.00	115.50	2	4,183	0.05%
2022/05/19	0	0.00	2	116.75	118.50	-2	4,166	-0.05%
2022/05/18	3	118.33	7	118.00	118.50	-4	4,147	-0.10%
2022/05/17	4	114.00	1	115.00	115.00	3	4,103	0.07%
2022/05/13	0	0.00	1	116.50	115.00	-1	4,163	-0.02%
2022/05/12	1	115.50	7	114.86	114.50	-6	4,183	-0.14%
2022/05/11	0	0.00	1	114.50	114.50	-1	4,171	-0.02%
2022/05/06	6	117.08	0	0.00	117.00	6	4,173	0.14%
2022/05/05	0	0.00	10	121.05	119.50	-10	4,177	-0.24%
2022/05/04	0	0.00	1	119.00	119.00	-1	4,159	-0.02%
2022/04/29	1	117.00	2	119.00	116.00	-1	4,183	-0.02%
2022/04/28	5	114.00	0	0.00	115.50	5	4,171	0.12%
2022/04/27	5	112.60	6	116.33	116.00	-1	4,117	-0.02%
2022/04/26	6	122.08	3	119.83	119.00	3	4,020	0.07%
2022/04/25	5	117.60	0	0.00	118.50	5	3,885	0.13%
2022/04/21	0	0.00	1	125.50	125.50	-1	3,937	-0.03%
2022/04/20	1	122.50	1	123.50	122.50	0	3,919	0.00%
2022/04/19	1	122.50	0	0.00	121.00	1	4,027	0.02%
2022/04/18	1	122.50	2	123.00	122.50	-1	4,064	-0.02%
2022/04/07	3	134.33	1	138.00	131.00	2	4,502	0.04%
2022/04/01	3	144.50	0	0.00	145.00	3	4,538	0.07%
2022/03/31	3	146.50	0	0.00	146.00	3	4,634	0.06%
2022/03/29	5	148.50	0	0.00	148.00	5	4,718	0.11%
2022/03/25	0	0.00	5	150.50	149.50	-5	4,806	-0.10%
2022/03/24	0	0.00	1	151.00	152.00	-1	4,901	-0.02%
2022/03/23	1	151.50	0	0.00	151.50	1	4,982	0.02%
2022/03/22	0	0.00	1	148.50	148.00	-1	5,150	-0.02%
2022/03/18	0	0.00	1	149.00	149.00	-1	5,238	-0.02%
2022/03/15	1	143.50	0	0.00	144.00	1	5,332	0.02%
2022/03/08	1	142.50	0	0.00	142.50	1	5,897	0.02%
2022/03/04	5	154.50	1	155.00	153.00	4	5,994	0.07%
2022/03/03	1	156.50	0	0.00	156.00	1	6,127	0.02%
2022/03/02	0	0.00	1	156.50	156.50	-1	6,211	-0.02%
2022/03/01	1	152.50	0	0.00	153.50	1	6,202	0.02%
2022/02/25	1	159.00	1	155.50	152.00	0	6,280	0.00%
2022/02/23	0	0.00	2	154.00	154.50	-2	6,083	-0.03%
2022/02/17	0	0.00	1	149.50	149.50	-1	8,303	-0.01%
2022/02/15	1	147.00	2	147.00	146.00	-1	8,455	-0.01%
2022/02/14	4	149.50	1	149.00	149.50	3	8,475	0.04%
2022/02/10	2	153.50	0	0.00	153.50	2	8,699	0.02%
2022/01/25	0	0.00	6	150.00	145.00	-6	9,153	-0.07%
2022/01/24	3	143.50	3	146.50	149.50	0	9,426	0.00%
2022/01/21	4	150.13	0	0.00	149.50	4	9,663	0.04%
2022/01/20	3	153.50	0	0.00	154.00	3	10,078	0.03%
2022/01/18	1	160.00	5	158.40	155.50	-4	10,457	-0.04%
2022/01/17	1	155.50	1	157.50	157.50	0	10,516	0.00%
2022/01/14	0	0.00	2	151.50	152.00	-2	10,633	-0.02%
2022/01/13	1	155.50	0	0.00	155.00	1	11,031	0.01%
2022/01/12	11	154.95	9	156.00	156.00	2	11,081	0.02%
2022/01/11	1	160.50	1	158.50	159.00	0	11,147	0.00%
2022/01/10	1	163.50	0	0.00	163.50	1	11,206	0.01%
2022/01/07	1	159.50	0	0.00	159.00	1	11,373	0.01%
2022/01/06	1	163.00	1	163.50	163.00	0	11,458	0.00%
2022/01/05	1	170.00	0	0.00	167.50	1	11,517	0.01%
2022/01/04	1	177.00	3	175.00	172.50	-2	11,520	-0.02%
2022/01/03	21	174.29	0	0.00	176.50	21	11,503	0.18%
2021/12/30	0	0.00	0.1	171.50	171.50	-0.1	11,577	0.00%
2021/12/28	1	173.50	3	171.00	171.00	-2	12,314	-0.02%
2021/12/27	1	170.00	1	173.00	173.00	0	12,392	0.00%
2021/12/22	0	0.00	5	172.00	171.00	-5	12,757	-0.04%
2021/12/21	5	172.50	0	0.00	172.50	5	12,817	0.04%
2021/12/08	0	0.00	1	174.00	173.00	-1	13,121	-0.01%
2021/12/07	1	173.00	3	175.17	173.00	-2	13,391	-0.01%
2021/12/06	1	171.50	2	172.00	172.50	-1	13,493	-0.01%
2021/12/01	1	169.50	1	168.53	169.50	0	14,020	0.00%
2021/11/30	1	168.00	1	166.50	166.00	0	14,345	0.00%
2021/11/29	0	0.00	2	157.75	163.50	-2	14,557	-0.01%
2021/11/26	2	167.50	1	171.00	162.50	1	14,708	0.01%
2021/11/25	1	170.50	1	168.00	168.00	0	15,011	0.00%
2021/11/24	2	168.50	2	167.50	169.00	0	15,081	0.00%
2021/11/23	4.1	171.19	1	169.00	169.00	3.1	15,233	0.02%
2021/11/22	1	176.50	12	174.75	176.50	-11	15,337	-0.07%
2021/11/19	27	173.59	1	178.00	172.50	26	15,709	0.17%
2021/11/18	13	177.65	10	175.27	173.50	3	15,879	0.02%
2021/11/17	15	163.33	28	164.93	171.50	-13	15,099	-0.09%
2021/11/16	2	157.50	0	0.00	156.00	2	14,940	0.01%
2021/11/15	0	0.00	1	157.50	156.50	-1	15,536	-0.01%
2021/11/12	1	155.00	1	156.50	155.00	0	16,770	0.00%
2021/11/10	1	152.50	0	0.00	152.50	1	17,198	0.01%
2021/11/09	1	155.50	1	156.46	155.50	0	17,489	0.00%
2021/11/04	2	145.00	2	144.75	144.50	0	18,007	0.00%
2021/11/03	3	147.00	0	0.00	148.50	3	18,247	0.02%
2021/11/02	1	151.52	0	0.00	144.00	1	18,473	0.01%
2021/11/01	1	151.49	0	0.00	150.00	1	18,641	0.01%
2021/10/29	6	163.33	3	161.50	160.00	3	18,846	0.02%
2021/10/28	2	167.00	15	165.73	164.00	-13	19,154	-0.07%
2021/10/27	10	156.70	0	156.50	158.50	10	19,858	0.05%
2021/10/26	2	156.25	2	152.50	152.50	0	20,775	0.00%
2021/10/25	0	0.00	1	148.00	149.00	-1	21,535	0.00%
2021/10/21	5	155.80	1	151.00	151.00	4	22,793	0.02%
2021/10/20	1	147.00	1	147.00	147.00	0	23,424	0.00%
2021/10/15	21	140.26	21	141.02	141.00	0	25,649	0.00%
2021/10/14	4	136.13	4	137.88	139.00	0	25,598	0.00%
2021/10/13	20	135.50	21	136.00	134.00	-1	25,541	0.00%
2021/10/12	1	139.50	1	140.00	139.00	0	25,547	0.00%
2021/10/07	29	148.76	29	144.72	147.00	0	25,668	0.00%
2021/10/06	1	144.50	0	0.00	140.00	1	25,703	0.00%
2021/10/04	25	142.46	25	143.40	139.50	0	25,173	0.00%
2021/10/01	0	148.00	0	0.00	148.50	0	25,123	0.00%
2021/09/30	20	154.50	20	151.00	155.00	0	25,106	0.00%
2021/09/27	0	0.00	1	169.50	168.00	-1	25,883	0.00%
2021/09/24	31	163.52	31	162.60	164.00	0	26,181	0.00%
2021/09/23	30	159.50	30	160.50	161.00	0	26,339	0.00%
2021/09/22	0	0.00	1	160.50	160.50	-1	26,604	0.00%
2021/09/17	1	166.50	1	168.50	169.50	0	26,950	0.00%
2021/09/15	3	166.83	3	166.67	165.00	0	27,266	0.00%
2021/09/14	0	0.00	4	176.75	176.50	-4	27,647	-0.01%
2021/09/13	1	181.00	6	176.42	175.00	-5	28,072	-0.02%
2021/09/10	5	183.30	3	182.50	179.00	2	28,528	0.01%
2021/09/09	1	179.50	2.1	177.57	179.50	-1.1	28,530	0.00%
2021/09/08	20	173.50	25.1	173.37	169.00	-5.1	28,671	-0.02%
2021/09/07	1	177.00	2.1	175.02	176.50	-1.1	29,141	0.00%
2021/09/06	1	174.50	9.1	174.72	174.50	-8.1	29,420	-0.03%
2021/09/03	2	187.25	2	181.75	180.50	0	29,785	0.00%
2021/09/02	53	193.09	50	194.00	186.00	3	30,498	0.01%
2021/09/01	1	193.50	2	195.25	195.50	-1	31,476	0.00%
2021/08/31	4	195.25	4	193.00	191.50	0	32,096	0.00%
2021/08/30	86	189.90	86	190.18	189.00	0	32,647	0.00%
2021/08/27	8	188.31	5	188.50	190.50	3	33,242	0.01%
2021/08/26	3	192.00	0.2	190.50	190.50	2.9	34,115	0.01%
2021/08/25	25	192.08	21	188.90	193.50	4	35,424	0.01%
2021/08/24	22	191.34	21	191.95	190.00	1	35,921	0.00%
2021/08/23	5.2	200.56	3.1	200.59	202.00	2.1	36,217	0.01%
2021/08/20	1	192.00	7	191.93	190.50	-6	36,492	-0.02%
2021/08/19	2.1	200.00	5.1	197.30	189.50	-3	36,702	-0.01%
2021/08/18	19.1	200.57	8	200.56	208.00	11.1	36,877	0.03%
2021/08/17	34	220.72	33	218.85	207.50	1	37,064	0.00%
2021/08/16	1	221.50	6	224.25	221.00	-5	37,988	-0.01%
2021/08/13	32	238.72	30	238.00	224.00	2	38,240	0.01%
2021/08/12	3.1	237.03	0	0.00	236.50	3.1	38,758	0.01%
2021/08/11	5	242.50	2	240.50	237.00	3	39,687	0.01%
2021/08/10	1.1	254.83	2	249.25	248.50	-0.9	39,841	0.00%
2021/08/09	3	253.56	0	0.00	252.00	3	40,193	0.01%
2021/08/06	4	268.38	4	265.00	269.50	0	41,121	0.00%
2021/08/05	9	267.11	5	265.20	265.50	4	41,868	0.01%
2021/08/04	12.1	277.74	12	275.67	274.00	0.1	42,818	0.00%
2021/08/03	4	284.13	7	285.71	282.50	-3	42,779	-0.01%
2021/08/02	11.2	285.88	8	292.75	280.00	3.2	42,832	0.01%
2021/07/30	40	276.93	65.1	276.23	276.50	-25.1	42,231	-0.06%
2021/07/29	98	272.97	70	272.16	275.00	28	41,722	0.07%
2021/07/28	11	272.36	8	268.38	261.00	3	41,284	0.01%
2021/07/27	42.1	278.15	42	281.29	290.00	0.1	41,322	0.00%
2021/07/26	9	279.00	8	283.19	276.00	1	40,993	0.00%
2021/07/23	42	262.13	43.1	265.14	270.50	-1.1	40,197	0.00%
2021/07/22	4	232.38	8	236.69	246.00	-4	39,107	-0.01%
2021/07/21	0	0.00	0	225.00	224.00	0	38,837	0.00%
2021/07/20	1	221.88	0	0.00	214.00	1	39,098	0.00%
2021/07/19	1	226.00	0.1	225.00	226.00	1	39,414	0.00%
2021/07/16	1	226.00	1	227.50	225.50	0	39,721	0.00%
2021/07/15	2.1	218.55	2	215.00	224.50	0.1	40,297	0.00%
2021/07/14	3.1	209.13	2.1	211.06	215.50	1	41,013	0.00%
2021/07/13	2	216.75	0	0.00	210.00	2	41,311	0.00%
2021/07/12	2	222.75	6	221.00	221.00	-4	42,235	-0.01%
2021/07/09	1	225.50	1	220.50	220.50	0	43,038	0.00%
2021/07/08	1	227.95	4	226.90	225.00	-3	43,962	-0.01%
2021/07/07	7	226.64	10	226.55	224.00	-3	44,613	-0.01%
2021/07/06	1	236.50	2	234.50	231.00	-1	45,041	0.00%
2021/07/05	3	236.00	4	239.17	238.50	-1	45,758	0.00%
2021/07/02	2	228.00	4	229.21	228.00	-2	45,754	0.00%
2021/07/01	1	223.52	3	225.50	222.00	-2	45,948	0.00%
2021/06/30	0	226.00	3	225.00	226.00	-3	46,289	-0.01%
2021/06/29	10	231.30	3	231.67	219.00	7	46,999	0.01%
2021/06/28	5	229.21	7.3	230.55	233.00	-2.2	46,737	0.00%
2021/06/25	2	220.50	2	221.00	220.00	0	46,470	0.00%
2021/06/24	5	218.40	5	216.10	217.00	0	46,369	0.00%
2021/06/23	7	218.14	5	218.80	217.50	2	46,246	0.00%
2021/06/22	3	213.33	4	213.88	212.50	-1	45,753	0.00%
2021/06/21	3	212.17	2	214.50	208.00	1	45,360	0.00%
2021/06/18	4	224.75	5	226.60	222.50	-1	44,912	0.00%
2021/06/17	9	225.11	5	226.50	228.50	4	44,681	0.01%
2021/06/16	5.3	232.78	2	226.25	223.00	3.3	44,410	0.01%
2021/06/15	1	244.46	6	245.25	242.50	-5	43,982	-0.01%
2021/06/11	3	239.83	3	248.00	241.00	0	44,896	0.00%
2021/06/10	14	248.14	6	245.33	240.00	8	44,973	0.02%
2021/06/09	20	240.28	27.3	241.82	248.00	-7.3	44,862	-0.02%
2021/06/08	5	240.60	4	244.75	230.50	1	44,752	0.00%
2021/06/07	8	230.56	11	227.32	238.00	-3	44,289	-0.01%
2021/06/04	8	230.00	3	229.17	226.50	5	43,743	0.01%
2021/06/03	5.1	223.76	12	229.25	230.00	-6.9	43,243	-0.02%
2021/06/02	33.2	229.48	25	228.32	216.00	8.2	42,269	0.02%
2021/06/01	8	227.75	25	229.86	232.50	-17	40,906	-0.04%
2021/05/31	14	204.25	22.1	205.95	211.50	-8.1	39,973	-0.02%
2021/05/28	20	202.58	7	203.71	199.50	13	39,364	0.03%
2021/05/27	2	198.25	2	199.00	200.00	0	39,070	0.00%
2021/05/26	8	198.31	3	196.17	192.50	5	38,520	0.01%
2021/05/25	7	199.64	8	201.50	199.50	-1	37,898	0.00%
2021/05/24	6	187.50	5	185.60	190.00	1	36,643	0.00%
2021/05/21	12	172.79	10	171.00	176.00	2	35,838	0.01%
2021/05/20	79	176.48	76	176.63	169.00	3	35,635	0.01%
2021/05/19	7	174.57	10	176.30	179.00	-3	35,152	-0.01%
2021/05/18	23	159.02	27	159.50	163.00	-4	34,334	-0.01%
2021/05/17	6	156.08	3	159.00	148.50	3	34,113	0.01%
2021/05/14	6	176.42	6	178.42	164.50	0	33,842	0.00%
2021/05/13	8	167.56	15	165.97	171.00	-7	32,760	-0.02%
2021/05/12	11	160.36	7.5	157.34	161.00	3.5	31,940	0.01%
2021/05/11	1.1	168.95	2	164.75	162.50	-0.9	30,804	0.00%
2021/05/10	15	188.53	5	184.00	180.50	10	30,623	0.03%
2021/05/07	2	179.25	6	182.33	183.00	-4	30,225	-0.01%
2021/05/06	4	173.25	4	174.00	171.00	0	29,853	0.00%
2021/05/05	3.1	178.23	1	173.00	172.50	2.1	29,380	0.01%
2021/05/04	7	186.29	9	188.28	191.50	-2	29,111	-0.01%
2021/05/03	5.1	186.24	2	184.75	179.50	3.1	28,545	0.01%
2021/04/29	1	202.00	4	200.75	199.00	-3	28,395	-0.01%
2021/04/28	6.1	201.74	6	203.67	201.00	0.1	28,586	0.00%
2021/04/27	10	202.00	11.7	199.58	195.50	-1.7	28,353	-0.01%
2021/04/26	12	196.54	9	198.28	196.50	3	28,220	0.01%
2021/04/23	5	185.00	13	188.54	193.50	-8	28,108	-0.03%
2021/04/22	5	181.40	6.1	182.79	176.00	-1.1	28,446	0.00%
2021/04/21	7.1	175.35	4	175.38	179.00	3.1	28,387	0.01%
2021/04/20	14.1	197.51	3	198.50	182.00	11.1	27,900	0.04%
2021/04/19	9.6	203.22	2.1	200.02	198.50	7.5	27,235	0.03%
2021/04/16	21	226.24	14	228.00	220.50	7	27,122	0.03%
2021/04/15	9	212.56	14	212.64	220.00	-5	26,314	-0.02%
2021/04/14	6	200.50	3	197.83	200.00	3	25,679	0.01%
2021/04/13	12	208.79	11	213.09	202.50	1	24,924	0.00%
2021/04/12	8	210.94	1	205.00	202.50	7	24,342	0.03%
2021/04/09	6	238.33	2	233.50	225.00	4	23,930	0.02%
2021/04/08	11.1	223.73	6.1	226.56	236.50	5	23,464	0.02%
2021/04/07	6.1	216.52	6	215.83	215.00	0.1	23,107	0.00%
2021/04/06	8	210.00	2	217.75	218.50	6	22,891	0.03%
2021/04/01	10	190.15	15	187.30	199.00	-5	22,675	-0.02%
2021/03/31	1	192.00	4	181.25	181.00	-3	22,011	-0.01%
2021/03/30	2	172.75	1	171.00	183.50	1	22,479	0.00%
2021/03/29	1	170.00	4	172.50	174.00	-3	22,643	-0.01%
2021/03/26	2	148.00	2	153.00	158.50	0	23,226	0.00%
2021/03/25	1	145.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	1	147.50	1	154.00	148.00	0	23,608	0.00%
2021/03/23	2	143.75	4	150.00	152.00	-2	23,801	-0.01%
2021/03/22	2	156.75	0	0.00	154.00	2	24,108	0.01%
2021/03/19	5	152.80	5	158.50	159.00	0	24,041	0.00%
2021/03/18	4	150.00	3	149.17	152.50	1	23,912	0.00%
2021/03/17	49	141.14	43	138.36	139.00	6	23,843	0.03%
2021/03/16	5	143.90	3	147.33	148.50	2	22,616	0.01%
2021/03/15	4	132.25	6	132.92	135.00	-2	21,961	-0.01%
2021/03/12	23	118.63	45	119.32	123.00	-22	21,016	-0.10%
2021/03/11	3	107.17	11.7	109.39	112.00	-8.7	19,953	-0.04%
2021/03/10	1	104.00	3	105.33	102.00	-2	19,630	-0.01%
2021/03/09	1	98.90	2	97.50	100.00	-1	19,296	-0.01%
2021/03/08	2	96.50	0	0.00	96.10	2	19,365	0.01%
2021/03/05	0	0.00	3	99.13	99.20	-3	19,397	-0.02%
2021/03/04	1	102.00	0	0.00	101.50	1	19,409	0.01%
2021/03/03	3	100.50	0	0.00	101.00	3	19,427	0.02%
2021/03/02	4	106.00	5	104.90	104.50	-1	19,354	-0.01%
2021/02/26	3	100.80	3	102.67	99.80	0	19,082	0.00%
2021/02/25	5	104.30	4	107.38	101.00	1	18,950	0.01%
2021/02/24	5	110.50	14	110.57	106.50	-9	18,832	-0.05%
2021/02/23	8	108.13	7	111.79	113.50	1	18,669	0.01%
2021/02/22	3	108.17	9	106.06	109.00	-6	18,470	-0.03%
2021/02/19	6	101.20	6	101.85	99.70	0	18,188	0.00%
2021/02/18	23	96.31	8	97.44	99.30	15	17,890	0.08%
2021/02/17	5	94.02	6	92.72	94.80	-1	17,744	-0.01%
2021/02/05	2	87.75	6	88.48	88.30	-4	17,606	-0.02%
2021/02/04	1	83.10	7	83.21	83.10	-6	17,491	-0.03%
2021/02/03	1	84.20	1	83.40	83.60	0	17,453	0.00%
2021/02/02	2	82.70	1	84.20	81.90	1	17,654	0.01%
2021/02/01	12	81.57	0	0.00	81.60	12	17,735	0.07%
2021/01/29	3	86.60	0	0.00	84.00	3	17,492	0.02%
2021/01/28	4	90.53	1	94.30	88.40	3	17,286	0.02%
2021/01/27	4	92.65	0	0.00	90.80	4	17,175	0.02%
2021/01/26	4	93.10	4	96.45	90.80	0	17,215	0.00%
2021/01/25	6	96.38	3	95.87	95.60	3	16,996	0.02%
2021/01/22	0	0.00	1	101.00	101.00	-1	17,006	-0.01%
2021/01/21	5	96.58	11	95.91	97.90	-6	16,945	-0.04%
2021/01/20	7	102.39	0	0.00	98.60	7	16,813	0.04%
2021/01/19	55	111.08	54	109.88	109.50	1	16,898	0.01%
2021/01/18	59	110.05	55	110.13	108.50	4	16,782	0.02%
2021/01/15	8	109.69	7	110.64	110.50	1	16,420	0.01%
2021/01/14	0	0.00	46	104.05	106.00	-46	15,638	-0.29%
2021/01/13	4	97.70	95	95.44	96.60	-91	15,309	-0.59%
2021/01/12	106	93.62	4	93.53	93.50	102	15,066	0.68%	大買/鉅額交易
2021/01/11	6	95.55	7	99.91	98.00	-1	14,830	-0.01%
2021/01/08	6	92.53	4	92.65	92.90	2	14,485	0.01%
2021/01/07	5	87.50	10	90.02	91.90	-5	14,161	-0.04%
2021/01/06	9	88.12	10	86.44	86.10	-1	13,867	-0.01%
2021/01/05	1	91.00	3.5	88.51	87.90	-2.5	13,629	-0.02%
2021/01/04	5	91.22	4	91.43	90.70	1	13,423	0.01%
2020/12/31	15	95.38	11.7	97.81	93.50	3.3	13,225	0.02%
2020/12/30	6	95.38	2	97.75	95.10	4	12,730	0.03%
2020/12/29	9	97.71	0	0.00	95.50	9	12,492	0.07%
2020/12/28	8	96.84	3	99.60	99.00	5	12,246	0.04%
2020/12/25	9	89.11	9	90.40	91.50	0	11,791	0.00%
2020/12/24	35	86.68	14.9	87.67	87.50	20.1	11,465	0.18%
2020/12/23	10	80.61	15	82.80	85.00	-5	10,799	-0.05%
2020/12/22	14	82.57	4	81.20	77.50	10	10,442	0.10%
2020/12/21	1	75.00	5	79.68	80.80	-4	9,725	-0.04%
2020/12/18	5	71.96	5	72.90	73.50	0	9,411	0.00%
2020/12/17	0	0.00	10	70.82	72.20	-10	9,180	-0.11%
2020/12/16	4	68.43	1	70.00	68.40	3	8,966	0.03%
2020/12/15	1	68.30	2	69.05	67.70	-1	8,530	-0.01%
2020/12/14	1	68.80	1	69.50	68.50	0	8,452	0.00%
2020/12/11	2	67.50	2	68.50	68.70	0	8,405	0.00%
2020/12/10	10	69.77	0	0.00	67.50	10	8,237	0.12%
2020/12/09	1	67.70	2	69.30	69.90	-1	8,013	-0.01%
2020/12/08	1	65.30	0	0.00	66.50	1	7,848	0.01%
2020/12/07	0	0.00	2	62.20	65.10	-2	7,784	-0.03%
2020/12/04	3	64.97	2	66.00	64.80	1	7,756	0.01%
2020/12/03	3	67.37	1	68.10	67.40	2	7,653	0.03%
2020/12/02	4	67.35	17	69.58	66.50	-13	7,624	-0.17%
2020/12/01	2	66.40	2	65.70	65.70	0	7,342	0.00%
2020/11/30	1	65.20	6	65.35	66.60	-5	7,166	-0.07%
2020/11/27	0	0.00	0.4	62.00	62.50	-0.4	6,971	-0.01%
2020/11/26	4	60.55	4	61.20	61.90	0	6,865	0.00%
2020/11/24	0	0.00	4	60.50	60.90	-4	6,805	-0.06%
2020/11/23	1	60.20	1	60.40	60.10	0	6,790	0.00%
2020/11/20	0	0.00	53	60.22	59.80	-53	6,750	-0.79%
2020/11/19	1	57.40	16.4	59.16	58.40	-15.4	6,661	-0.23%
2020/11/17	5	57.60	7	56.97	57.40	-2	6,694	-0.03%
2020/11/16	8	56.99	2	56.70	57.00	6	6,670	0.09%
2020/11/13	0	0.00	1	57.40	57.10	-1	6,614	-0.02%
2020/11/12	11	56.19	0	0.00	55.00	11	6,515	0.17%
2020/11/11	0	0.00	16	55.70	56.30	-16	6,390	-0.25%
2020/11/10	7	55.76	11	55.38	56.30	-4	6,437	-0.06%
2020/11/09	1	53.50	5.7	54.16	54.80	-4.7	6,022	-0.08%
2020/11/06	0	0.00	4	51.10	49.90	-4	5,797	-0.07%
2020/11/04	4	49.03	3	49.65	50.40	1	5,846	0.02%
2020/11/03	14	50.18	6	50.60	49.70	8	5,814	0.14%
2020/11/02	6	51.25	2	52.00	52.00	4	5,817	0.07%
2020/10/30	5	52.32	3	52.06	51.20	2	5,847	0.03%
2020/10/29	1	51.10	4.2	52.14	52.50	-3.2	5,939	-0.05%
2020/10/28	2	51.10	4	51.15	51.20	-2	5,850	-0.03%
2020/10/27	5	49.65	3.1	48.97	48.40	1.9	5,502	0.03%
2020/10/26	5	46.45	121	46.71	47.00	-116	5,212	-2.23%	大賣/鉅額交易
2020/10/14	3	33.62	0	0.00	33.50	3	5,038	0.06%
2020/10/13	30	33.40	5	33.16	33.80	25	5,092	0.49%
2020/10/06	0	0.00	3	33.63	33.50	-3	5,610	-0.05%
2020/09/29	0	0.00	1	32.80	32.30	-1	6,154	-0.02%
2020/09/25	21	31.28	0	0.00	30.55	21	6,892	0.30%
2020/09/24	3	32.33	0	0.00	32.05	3	7,514	0.04%
2020/09/22	0	0.00	1	32.90	33.60	-1	7,661	-0.01%
2020/09/21	20	33.70	0	0.00	33.40	20	7,659	0.26%
2020/09/18	10	33.28	0	0.00	33.30	10	7,707	0.13%
2020/09/17	10	33.25	0	0.00	33.20	10	7,920	0.13%
2020/09/11	110	32.69	0	0.00	32.45	110	8,468	1.30%	大買/鉅額交易
2020/09/10	1	32.95	1	33.35	32.65	0	8,504	0.00%
2020/09/09	0	0.00	1	31.90	32.20	-1	8,541	-0.01%
2020/09/07	1	32.50	0	0.00	32.35	1	8,899	0.01%
2020/09/01	2	32.60	0	0.00	32.55	2	9,341	0.02%
2020/08/31	0	0.00	1	33.45	33.05	-1	9,520	-0.01%
2020/08/26	3	33.00	0	0.00	33.00	3	9,797	0.03%
2020/08/24	5	33.50	0	0.00	33.20	5	9,816	0.05%
2020/08/21	1	33.20	3	33.70	33.45	-2	9,858	-0.02%
2020/08/20	4	32.93	14	32.89	32.95	-10	9,864	-0.10%
2020/08/19	0	0.00	1	36.15	35.95	-1	9,753	-0.01%
2020/08/13	14	37.73	7	36.82	36.85	7	9,891	0.07%
2020/08/12	5	36.81	15	37.99	37.95	-10	9,990	-0.10%
2020/08/10	22	37.73	3	37.38	37.00	19	10,113	0.19%
2020/08/07	7	37.60	9	37.95	37.90	-2	10,364	-0.02%
2020/08/06	10	37.59	29	38.68	37.50	-19	11,129	-0.17%
2020/08/05	16	38.30	18	38.00	38.45	-2	11,261	-0.02%
2020/08/03	12	37.00	0	0.00	37.00	12	11,809	0.10%
2020/07/31	1	36.80	0	0.00	36.85	1	12,486	0.01%
2020/07/30	0	0.00	6	36.48	36.70	-6	12,943	-0.05%
2020/07/28	7	35.66	0	0.00	35.55	7	13,258	0.05%
2020/07/27	0	0.00	1	36.90	36.70	-1	13,268	-0.01%
2020/07/24	4	36.98	1	38.55	36.00	3	13,356	0.02%
2020/07/23	1	37.15	10	37.53	38.00	-9	13,411	-0.07%
2020/07/22	1	36.40	0	0.00	36.20	1	13,559	0.01%
2020/07/20	0	0.00	5	35.90	35.85	-5	13,805	-0.04%
2020/07/17	0	0.00	5	36.45	35.45	-5	13,933	-0.04%
2020/07/16	5	36.30	0	0.00	36.30	5	13,969	0.04%
2020/07/15	11	36.99	0	0.00	36.85	11	14,073	0.08%
2020/07/14	6	37.71	1	37.70	37.60	5	14,035	0.04%
2020/07/13	3	37.42	17	38.10	38.35	-14	13,921	-0.10%
2020/07/10	15	36.87	4	37.14	36.50	11	13,910	0.08%
2020/07/09	1	37.45	0	0.00	37.20	1	13,865	0.01%
2020/07/07	6	37.19	4	37.43	37.05	2	13,740	0.01%
2020/07/06	15	38.04	3	38.00	38.05	12	13,518	0.09%
2020/07/03	22	34.85	32	35.76	36.95	-10	13,152	-0.08%
2020/06/24	2	33.98	0	0.00	33.40	2	12,549	0.02%
2020/06/23	0	0.00	12	33.99	34.10	-12	12,422	-0.10%
2020/06/22	0	0.00	23	32.80	32.65	-23	12,237	-0.19%
2020/06/19	0	0.00	6	33.08	32.75	-6	12,203	-0.05%
2020/06/18	3	32.45	0	0.00	32.40	3	12,136	0.02%
2020/06/17	5	32.20	15	32.22	32.15	-10	12,097	-0.08%
2020/06/16	8	32.11	0	0.00	32.15	8	12,131	0.07%
2020/06/15	11	32.87	0	0.00	32.30	11	12,122	0.09%
2020/06/12	0	0.00	4	32.55	32.65	-4	12,011	-0.03%
2020/06/11	34	32.61	14	31.79	31.65	20	12,006	0.17%
2020/06/09	0	0.00	10	32.80	32.45	-10	12,063	-0.08%
2020/06/08	0	0.00	1	32.85	32.25	-1	12,309	-0.01%
2020/06/05	8	32.83	1	32.90	32.65	7	12,621	0.06%
2020/06/04	5	32.25	10	32.30	32.30	-5	12,878	-0.04%
2020/06/03	21	31.50	10	32.20	32.20	11	12,993	0.08%
2020/06/02	10	31.15	5	30.65	30.65	5	13,175	0.04%
2020/06/01	15	30.90	0	0.00	30.80	15	13,257	0.11%
2020/05/29	10	30.35	10	30.35	30.35	0	13,309	0.00%
2020/05/28	12	30.92	10	30.15	30.15	2	13,487	0.01%
2020/05/26	10	31.20	15	30.75	30.75	-5	13,571	-0.04%
2020/05/25	5	30.80	12	31.41	30.85	-7	13,651	-0.05%
2020/05/22	10	32.00	17	31.11	31.10	-7	13,957	-0.05%
2020/05/21	12	32.59	0	0.00	32.30	12	13,961	0.09%
2020/05/20	6	31.57	0	0.00	32.00	6	13,923	0.04%
2020/05/19	14	30.89	17	32.05	31.85	-3	13,972	-0.02%
2020/05/18	1	30.50	2	30.35	30.00	-1	13,885	-0.01%
2020/05/15	10	31.48	10	31.20	31.20	0	14,215	0.00%
2020/05/14	12	30.67	11	31.22	31.15	1	14,552	0.01%
2020/05/13	30	31.46	2	31.45	31.60	28	14,457	0.19%
2020/05/12	8	31.70	2	32.15	32.10	6	13,689	0.04%
2020/05/11	2	32.00	0	0.00	31.95	2	13,404	0.01%
2020/05/08	0	0.00	20	35.50	35.50	-20	13,050	-0.15%
2020/05/07	25	36.25	2	36.50	36.50	23	12,651	0.18%
2020/05/06	4	34.75	1	35.30	35.00	3	11,977	0.03%
2020/05/05	0	0.00	2	33.75	33.70	-2	11,439	-0.02%
2020/05/04	2	32.23	0	0.00	32.85	2	11,179	0.02%
2020/04/30	3	31.45	3	32.25	32.20	0	11,116	0.00%
2020/04/28	0	0.00	3	33.60	31.45	-3	10,887	-0.03%
2020/04/27	1	32.70	1	33.00	33.15	0	10,629	0.00%
2020/04/24	3	31.85	0	0.00	32.20	3	10,392	0.03%
2020/04/23	2	30.50	7	30.74	30.90	-5	10,362	-0.05%
2020/04/22	5	29.28	2	30.35	30.15	3	10,319	0.03%
2020/04/21	3	30.75	1	31.20	30.15	2	10,212	0.02%
2020/04/17	0	0.00	2	34.48	33.45	-2	10,046	-0.02%
2020/04/16	2	33.78	0	0.00	34.05	2	10,117	0.02%
2020/04/14	1	32.60	1.5	32.95	33.40	-0.5	9,868	-0.01%
2020/04/07	0	0.00	2	29.45	30.00	-2	9,309	-0.02%
2020/04/01	0.3	28.10	0	0.00	28.10	0.3	9,128	0.00%
2020/03/31	2	28.90	1	28.90	28.30	1	9,101	0.01%
2020/03/27	1	28.50	0	0.00	27.10	1	8,949	0.01%
2020/03/18	2	28.10	2	27.38	27.10	0	8,750	0.00%
2020/03/17	1	26.60	2	26.65	27.25	-1	8,738	-0.01%
2020/03/13	1	26.10	0	0.00	26.65	1	8,542	0.01%
2020/03/11	2	32.20	2	33.25	32.15	0	8,032	0.00%
2020/03/10	7	31.33	5	31.18	31.15	2	7,669	0.03%
2020/03/06	0	0.00	1	32.05	33.05	-1	7,047	-0.01%
2020/03/05	0	0.00	1	30.50	31.00	-1	6,669	-0.01%
2020/03/03	2	31.15	0	0.00	31.05	2	6,666	0.03%
2020/02/26	0	0.00	4	30.05	30.15	-4	6,680	-0.06%
2020/02/25	30	30.38	32	29.87	29.35	-2	6,769	-0.03%
2020/02/19	1	31.20	17	31.89	31.80	-16	6,446	-0.25%
2020/02/18	20	31.53	5	31.42	31.60	15	6,342	0.24%
2020/02/17	16	30.43	15	30.67	31.20	1	6,005	0.02%
2020/02/12	0	0.00	6	25.35	26.05	-6	5,171	-0.12%
2020/01/31	2	26.55	0	0.00	25.50	2	5,467	0.04%
2020/01/20	0	0.00	1	27.75	27.50	-1	5,616	-0.02%
2020/01/14	0	0.00	10	25.68	25.65	-10	5,214	-0.19%
2020/01/13	10	25.40	0	0.00	25.40	10	5,169	0.19%
2019/12/31	11	23.76	10	23.95	23.80	1	4,664	0.02%
2019/12/11	0	0.00	20	25.70	25.25	-20	4,192	-0.48%
2019/12/06	0	0.00	13	25.62	25.50	-13	4,059	-0.32%
2019/12/04	0	0.00	3	26.58	26.25	-3	3,948	-0.08%
2019/11/28	4	26.20	0	0.00	26.30	4	3,710	0.11%
2019/11/27	15	25.40	0	0.00	26.10	15	3,641	0.41%
2019/11/26	5	25.60	0	0.00	25.70	5	3,573	0.14%
2019/11/25	3	26.17	0	0.00	25.80	3	3,521	0.09%
2019/11/22	1	25.45	1	25.75	25.50	0	3,237	0.00%
2019/11/21	5	24.80	5	24.95	25.00	0	3,016	0.00%
2019/11/20	1	24.55	3	24.50	24.75	-2	2,943	-0.07%
2019/11/19	3	24.00	18	25.20	23.85	-15	2,829	-0.53%
2019/11/18	0	0.00	1	24.75	24.80	-1	2,650	-0.04%
2019/11/14	21	23.75	6	23.45	23.55	15	2,534	0.59%
2019/11/13	0	0.00	8	24.75	24.80	-8	2,443	-0.33%
2019/11/12	5	24.90	0	0.00	24.95	5	2,389	0.21%
2019/11/11	5	24.60	0	0.00	24.15	5	2,359	0.21%
2019/11/08	13	24.91	0	0.00	24.90	13	2,305	0.56%
2019/11/07	0	0.00	7	24.69	25.00	-7	2,208	-0.32%
2019/11/05	0	0.00	3	24.10	24.00	-3	2,055	-0.15%
2019/11/04	2	24.00	0	0.00	24.00	2	2,008	0.10%
2019/11/01	10	24.10	33	23.84	24.10	-23	1,906	-1.21%
2019/10/31	3	24.00	0	0.00	23.80	3	1,885	0.16%
2019/10/29	23	24.20	0	0.00	23.40	23	1,786	1.29%
2019/10/28	6	24.17	10	24.75	24.90	-4	1,648	-0.24%
2019/10/15	1	22.25	0	0.00	22.20	1	1,518	0.07%
2019/07/26	5	24.00	0	0.00	23.60	5	2,056	0.24%
2019/06/11	0	0.00	1	21.80	21.90	-1	4,886	-0.02%
2019/06/10	0	0.00	10	21.70	21.60	-10	4,884	-0.20%
2019/06/05	0	0.00	3	22.18	21.90	-3	4,892	-0.06%
2019/06/04	2	22.05	0	0.00	21.70	2	4,887	0.04%
2019/05/31	2	21.35	0	0.00	21.40	2	4,881	0.04%
2019/05/30	0	0.00	50	21.39	21.40	-50	4,900	-1.02%
2019/05/23	10	21.15	10	21.35	21.25	0	5,040	0.00%
2019/05/22	50	20.60	0	0.00	20.55	50	4,973	1.01%
2019/05/17	2	22.45	0	0.00	21.60	2	4,992	0.04%
2019/05/16	2	22.75	0	0.00	22.45	2	5,076	0.04%
2019/05/15	0	0.00	8	22.50	22.40	-8	5,052	-0.16%
2019/05/09	0	0.00	2	23.95	23.20	-2	5,053	-0.04%
2019/05/08	0	0.00	1	24.25	24.10	-1	5,019	-0.02%
2019/04/26	5	26.40	6	26.56	26.50	-1	4,899	-0.02%
2019/04/23	3	26.37	0	0.00	26.20	3	4,795	0.06%
2019/04/22	0	0.00	40	25.00	26.50	-40	4,687	-0.85%
2019/04/17	0	0.00	10	25.05	24.65	-10	4,558	-0.22%
2019/04/16	52	24.41	15	24.50	24.60	37	4,542	0.81%
2019/04/15	2	25.35	0	0.00	25.30	2	4,502	0.04%
2019/04/12	7	25.60	0	0.00	25.40	7	4,497	0.16%
2019/04/10	4	26.45	6	26.50	26.35	-2	4,474	-0.04%
2019/04/09	1	24.80	41	25.70	25.70	-40	4,267	-0.94%
2019/04/03	40	25.05	10	25.25	25.05	30	4,227	0.71%
2019/03/28	0	0.00	2	24.55	24.55	-2	4,338	-0.05%
2019/03/27	7	25.29	5	25.55	25.20	2	4,472	0.04%
2019/03/26	34	26.27	1	25.80	25.80	33	4,726	0.70%
2019/03/20	2	25.65	2	24.90	25.10	0	4,913	0.00%
2019/03/18	26	24.16	26	24.40	24.60	0	4,557	0.00%
2019/02/18	2	21.45	9	21.00	21.65	-7	4,349	-0.16%
2019/02/15	5	21.50	2	21.65	21.25	3	4,246	0.07%
2019/02/11	2	23.25	0	0.00	23.20	2	4,110	0.05%
2019/01/29	0	0.00	1	22.70	22.90	-1	4,035	-0.02%
2019/01/28	0	0.00	2	22.90	22.90	-2	4,025	-0.05%
2019/01/25	1	22.25	0	0.00	22.25	1	3,993	0.03%
2019/01/24	0	0.00	4	22.15	22.10	-4	4,006	-0.10%
2019/01/23	0	0.00	10	21.85	22.30	-10	4,006	-0.25%
2019/01/17	0	0.00	120	21.90	21.85	-120	3,997	-3.00%	大賣/鉅額交易
2019/01/16	120	21.70	0	0.00	21.70	120	4,009	2.99%	大買/鉅額交易
2019/01/15	4	21.74	0	0.00	21.70	4	3,967	0.10%
2019/01/10	2	22.88	0	0.00	22.90	2	3,735	0.05%
2018/12/26	0	0.00	4	26.78	26.00	-4	3,398	-0.12%
2018/12/25	10	27.60	1	27.80	27.35	9	3,315	0.27%
2018/12/24	3	29.07	0	0.00	28.45	3	3,268	0.09%
2018/12/20	2	29.00	2	28.35	27.85	0	3,073	0.00%
2018/12/19	8	29.37	8	29.51	29.30	0	2,877	0.00%
2018/12/18	3	28.65	1	28.75	28.25	2	2,555	0.08%
2018/12/17	2	29.00	2	29.35	28.10	0	2,408	0.00%
2018/12/14	0	0.00	6	28.30	29.00	-6	2,227	-0.27%
2018/12/10	1	25.20	1	24.95	24.85	0	1,772	0.00%
2018/11/29	0	0.00	1	25.10	24.90	-1	1,470	-0.07%
2018/11/28	1	25.25	0	0.00	25.25	1	1,438	0.07%
2018/07/27	0	0.00	2	25.85	25.60	-2	1,704	-0.12%
2018/07/18	2	25.50	0	0.00	25.40	2	1,915	0.10%
2018/07/13	0	0.00	2	25.40	25.20	-2	2,043	-0.10%
2018/07/12	2	25.05	0	0.00	25.05	2	2,129	0.09%
2018/07/11	0	0.00	5	25.00	25.00	-5	2,201	-0.23%
2018/06/21	10	28.25	0	0.00	28.25	10	3,241	0.31%
2018/05/16	0	0.00	5	26.55	26.60	-5	3,705	-0.13%
2018/05/14	0	0.00	1	26.00	25.90	-1	3,817	-0.03%
2018/05/09	5	25.85	0	0.00	25.85	5	3,823	0.13%
2018/04/25	0	0.00	10	27.60	28.05	-10	3,770	-0.27%
2018/04/20	1	28.60	0	0.00	28.55	1	3,777	0.03%
2018/04/02	0	0.00	5	32.55	32.15	-5	3,569	-0.14%
2018/03/30	2	32.05	2	31.83	31.85	0	3,369	0.00%
2018/03/21	0	0.00	5	31.13	31.30	-5	3,614	-0.14%
2018/03/16	0	0.00	2	30.85	30.55	-2	3,673	-0.05%
2018/03/08	5	30.10	0	0.00	30.35	5	3,609	0.14%
2018/02/27	0	0.00	2	28.10	28.20	-2	3,700	-0.05%
2018/02/07	0	0.00	5	28.20	28.20	-5	4,026	-0.12%
2018/01/26	1	30.90	0	0.00	31.00	1	4,473	0.02%
2018/01/25	3	31.20	0	0.00	30.75	3	4,571	0.07%
2018/01/22	3	31.50	0	0.00	31.20	3	4,778	0.06%
2018/01/18	5	31.30	0	0.00	31.00	5	4,819	0.10%
2018/01/05	2	33.65	2	33.20	33.20	0	4,898	0.00%
2018/01/03	2	31.88	1	31.60	31.70	1	4,688	0.02%