敦泰 (3545)-彰銀券商分點個股進出

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
83.8
漲跌
▼3.5
漲幅
-4.01%
成交量
3,409張
產業
上市半導體類股
1217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－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/04/12	0	0.00	1	90.40	89.30	-1	4,259	-0.02%
2024/04/09	3	90.33	0	0.00	90.60	3	4,263	0.07%
2024/04/01	0	0.00	3	94.80	94.90	-3	4,518	-0.07%
2024/03/27	1	95.00	1	96.20	95.30	0	4,531	0.00%
2024/03/26	1.2	95.48	0	0.00	94.70	1.2	4,513	0.03%
2024/03/25	1	95.80	0	0.00	95.20	1	4,464	0.02%
2024/03/22	3	93.07	0	0.00	92.70	3	4,389	0.07%
2024/03/21	0	0.00	1	88.90	90.50	-1	4,366	-0.02%
2024/03/08	0	0.00	2	93.90	92.80	-2	4,720	-0.04%
2024/03/07	0	0.00	5	94.94	94.50	-5	4,795	-0.10%
2024/03/06	1	97.90	2	98.50	96.60	-1	4,979	-0.02%
2024/03/05	1	97.60	0	0.00	98.20	1	5,126	0.02%
2024/03/04	13	100.45	11	98.80	98.80	2	5,534	0.04%
2024/02/29	1	97.50	0	0.00	97.50	1	5,932	0.02%
2024/02/27	1	97.60	0	0.00	98.50	1	6,012	0.02%
2024/02/26	0	0.00	1	100.50	99.20	-1	6,141	-0.02%
2024/02/22	0	0.00	5	104.40	105.50	-5	6,602	-0.08%
2024/02/21	20	110.08	20	105.75	105.00	0	7,258	0.00%
2024/02/20	4	108.63	6	108.67	108.50	-2	7,428	-0.03%
2024/02/19	6	105.50	2	106.00	105.50	4	7,523	0.05%
2024/02/16	2	102.75	0	0.00	103.00	2	7,920	0.03%
2024/02/15	1	101.00	0.4	101.50	101.50	0.6	8,435	0.01%
2024/02/05	0	99.30	0	0.00	99.20	0	8,495	0.00%
2024/02/02	1	102.00	1	102.00	101.50	0	8,506	0.00%
2024/02/01	5.4	97.75	2	97.45	96.50	3.4	8,497	0.04%
2024/01/31	13	99.64	13	102.92	99.10	0	8,589	0.00%
2024/01/30	0	0.00	1	99.60	99.10	-1	8,697	-0.01%
2024/01/29	0	0.00	4	100.50	101.00	-4	8,867	-0.05%
2024/01/26	2	100.00	10	101.00	99.80	-8	8,900	-0.09%
2024/01/25	7	102.29	0	0.00	100.50	7	8,998	0.08%
2024/01/24	3	103.00	0	0.00	102.00	3	8,974	0.03%
2024/01/23	11	106.14	18	107.50	108.00	-7	8,928	-0.08%
2024/01/22	8	98.84	0	0.00	100.50	8	8,854	0.09%
2024/01/19	3	97.80	0	0.00	97.60	3	8,852	0.03%
2024/01/18	3	97.20	3	97.80	97.80	0	8,842	0.00%
2024/01/17	3	99.10	0	0.00	98.80	3	8,872	0.03%
2024/01/15	0	102.50	0	0.00	102.50	0	8,851	0.00%
2024/01/04	1	104.50	0	0.00	106.00	1	9,105	0.01%
2024/01/03	2	106.75	7	107.29	106.00	-5	9,143	-0.05%
2024/01/02	0	0.00	10	110.50	107.50	-10	9,154	-0.11%
2023/12/28	4	110.63	0	0.00	110.50	4	9,127	0.04%
2023/12/27	14	112.93	5	113.00	113.00	9	9,171	0.10%
2023/12/26	14	108.64	9	108.94	108.50	5	9,062	0.06%
2023/12/25	2	107.75	0	0.00	108.00	2	9,049	0.02%
2023/12/22	0	0.00	3	109.00	108.50	-3	9,165	-0.03%
2023/12/20	1	112.50	0	0.00	112.50	1	9,099	0.01%
2023/12/19	0	0.00	3	112.00	112.50	-3	9,077	-0.03%
2023/12/18	5	116.60	0	0.00	114.50	5	9,072	0.06%
2023/12/15	2	117.50	0	0.00	114.00	2	9,089	0.02%
2023/12/12	0	0.00	1	120.50	117.50	-1	9,528	-0.01%
2023/12/11	0	0.00	1	118.50	119.50	-1	9,534	-0.01%
2023/12/08	4	121.88	0	0.00	121.50	4	9,510	0.04%
2023/12/07	0	0.00	15	121.50	121.50	-15	9,597	-0.16%
2023/12/04	5	127.50	1	127.00	124.00	4	9,548	0.04%
2023/12/01	5	128.10	4.3	129.33	126.50	0.7	9,487	0.01%
2023/11/30	0	0.00	1	132.00	129.00	-1	9,439	-0.01%
2023/11/29	13	128.81	3	128.50	129.00	10	9,273	0.11%
2023/11/28	1	127.00	2.6	130.17	132.50	-1.6	8,835	-0.02%
2023/11/27	1	120.50	0	0.00	120.50	1	8,525	0.01%
2023/11/24	0	0.00	3	125.00	125.00	-3	8,391	-0.04%
2023/11/22	1.8	124.22	0	0.00	123.50	1.8	8,077	0.02%
2023/11/21	1	118.50	3	119.83	120.00	-2	7,731	-0.03%
2023/11/20	5	118.80	6	119.32	118.50	-1	7,474	-0.01%
2023/11/17	4	111.25	22.5	106.84	114.00	-18.5	6,753	-0.27%
2023/11/16	33	101.33	56	103.36	104.00	-23	6,357	-0.36%
2023/11/15	3	99.57	9	99.56	101.00	-6	6,083	-0.10%
2023/11/14	7	93.31	5.5	92.69	95.00	1.5	5,613	0.03%
2023/11/13	1	86.20	2	86.80	87.40	-1	5,040	-0.02%
2023/11/10	1	85.10	0	0.00	86.70	1	4,932	0.02%
2023/11/09	3	86.50	0	0.00	86.20	3	4,887	0.06%
2023/11/08	1.3	85.34	0	0.00	85.20	1.3	4,798	0.03%
2023/11/07	3	87.50	0	0.00	87.80	3	4,648	0.06%
2023/11/06	0	0.00	0.5	84.60	84.60	-0.5	4,454	-0.01%
2023/11/02	0	0.00	2	82.90	82.50	-2	4,213	-0.05%
2023/11/01	1	80.80	1	81.50	81.90	0	4,076	0.00%
2023/10/31	0	81.60	0	0.00	80.60	0	4,025	0.00%
2023/10/30	2	82.00	2	80.25	81.60	0	3,916	0.00%
2023/10/27	1	78.50	0	0.00	77.60	1	3,800	0.03%
2023/10/25	0	0.00	4	82.18	81.10	-4	3,776	-0.11%
2023/10/19	1	81.80	2	82.55	82.00	-1	3,700	-0.03%
2023/10/11	0	0.00	1	82.00	78.80	-1	3,445	-0.03%
2023/10/06	1	80.80	0	0.00	81.20	1	3,413	0.03%
2023/10/03	0	0.00	1	80.40	80.50	-1	3,340	-0.03%
2023/09/28	1	76.10	15	75.70	75.60	-14	3,210	-0.44%
2023/09/27	5	80.60	3	80.60	77.80	2	3,180	0.06%
2023/09/25	4	78.50	0	0.00	78.00	4	3,066	0.13%
2023/09/21	1	79.80	1	78.70	78.70	0	3,040	0.00%
2023/09/20	2	80.25	0	0.00	79.10	2	2,972	0.07%
2023/09/19	1.5	81.47	0	0.00	81.40	1.5	2,883	0.05%
2023/09/18	1	83.80	0.5	83.30	82.30	0.5	2,756	0.02%
2023/09/15	1	79.20	0	0.00	78.70	1	2,391	0.04%
2023/09/14	5	78.60	0	0.00	78.40	5	2,341	0.21%
2023/09/12	1	78.00	1	76.00	76.00	0	2,250	0.00%
2023/09/11	5	77.50	5	79.00	79.00	0	2,131	0.00%
2023/09/06	1	75.30	1	74.80	74.80	0	2,032	0.00%
2023/09/05	5	75.98	2	76.35	75.00	3	1,975	0.15%
2023/09/04	3	73.40	0	0.00	73.70	3	1,790	0.17%
2023/08/31	5	72.30	0	0.00	72.40	5	1,793	0.28%
2023/08/30	5	70.90	0	0.00	71.40	5	1,794	0.28%
2023/08/14	0	0.00	3	66.20	65.70	-3	2,073	-0.14%
2023/08/10	1	72.30	1	71.80	69.40	0	2,148	0.00%
2023/08/08	1	71.00	0	0.00	70.70	1	2,125	0.05%
2023/07/28	4	72.85	0	0.00	73.10	4	2,435	0.16%
2023/07/27	0	0.00	1	72.00	72.50	-1	2,419	-0.04%
2023/07/26	2	68.80	0	0.00	68.80	2	2,367	0.08%
2023/07/24	0	0.00	1	70.40	69.80	-1	2,434	-0.04%
2023/07/21	1	71.10	4	71.40	71.90	-3	2,454	-0.12%
2023/07/19	4	71.68	0	0.00	70.70	4	2,488	0.16%
2023/07/11	1	72.10	0	0.00	71.90	1	2,972	0.03%
2023/06/28	0	0.00	1	78.20	78.20	-1	4,063	-0.02%
2023/06/27	2	77.70	0	0.00	77.70	2	4,110	0.05%
2023/06/26	0.3	78.80	0	0.00	78.80	0.3	4,126	0.01%
2023/06/20	1.3	81.43	0	0.00	79.80	1.3	4,207	0.03%
2023/06/19	0	0.00	1	83.20	81.90	-1	4,287	-0.02%
2023/06/16	1.5	82.03	0	0.00	82.30	1.5	4,546	0.03%
2023/06/13	0	0.00	0.4	85.00	85.00	-0.4	4,690	-0.01%
2023/06/12	4	85.40	0.5	85.20	85.50	3.5	4,682	0.07%
2023/06/06	4	82.20	4	82.20	82.10	0	4,774	0.00%
2023/06/05	0	0.00	2	84.80	84.30	-2	4,783	-0.04%
2023/06/02	0	0.00	4	83.20	83.50	-4	4,785	-0.08%
2023/06/01	0	0.00	1	83.30	83.20	-1	4,809	-0.02%
2023/05/31	8	84.99	1	85.30	85.00	7	4,830	0.14%
2023/05/29	8	83.44	0	0.00	83.70	8	4,962	0.16%
2023/05/26	0	0.00	16	83.06	81.70	-16	5,002	-0.32%
2023/05/25	0	0.00	5	83.10	82.90	-5	4,997	-0.10%
2023/05/18	2	79.10	0	0.00	79.70	2	5,492	0.04%
2023/05/17	4	78.70	0	0.00	78.70	4	5,465	0.07%
2023/05/15	0	0.00	2	73.60	74.30	-2	5,379	-0.04%
2023/05/09	5	74.10	1	73.90	73.80	4	5,407	0.07%
2023/05/08	1	76.00	0	0.00	76.00	1	5,381	0.02%
2023/05/05	2	79.30	0	0.00	80.50	2	5,271	0.04%
2023/05/02	2	79.70	0	0.00	79.80	2	5,400	0.04%
2023/04/28	2	80.60	1	79.60	79.10	1	5,442	0.02%
2023/04/27	5	79.14	0	0.00	78.90	5	5,371	0.09%
2023/04/26	0	0.00	0.7	77.50	78.70	-0.7	5,359	-0.01%
2023/04/25	0.2	82.20	0	0.00	79.00	0.2	5,334	0.00%
2023/04/21	0	0.00	1.2	82.15	81.50	-1.2	5,285	-0.02%
2023/04/19	4.9	85.73	0	0.00	85.10	4.9	5,294	0.09%
2023/04/18	0.1	88.70	0	0.00	87.80	0.1	5,295	0.00%
2023/04/17	1	90.20	1	89.10	89.30	0	5,247	0.00%
2023/04/14	0	0.00	2	90.30	89.40	-2	5,271	-0.04%
2023/04/13	0.3	88.00	0	0.00	87.80	0.3	5,269	0.00%
2023/04/12	4.3	90.91	5	91.04	91.40	-0.7	5,117	-0.01%
2023/04/11	6	86.37	3.5	86.74	86.90	2.5	4,723	0.05%
2023/04/10	0.5	81.20	0	0.00	81.70	0.5	4,506	0.01%
2023/04/07	2	82.75	3.5	83.56	83.00	-1.5	4,459	-0.03%
2023/03/22	1.5	79.97	0	0.00	78.80	1.5	4,202	0.04%
2023/03/21	23.5	82.39	26	80.10	80.90	-2.5	4,105	-0.06%
2023/03/20	8	80.59	10	78.26	81.00	-2	3,858	-0.05%
2023/03/15	9	76.34	9	75.86	74.70	0	3,719	0.00%
2023/03/14	5	75.14	5	75.00	74.80	0	3,704	0.00%
2023/03/13	8	76.33	8	76.21	76.30	0	3,722	0.00%
2023/03/01	0	0.00	1	76.30	76.90	-1	3,645	-0.03%
2023/02/24	1	72.30	1	73.00	71.90	0	3,589	0.00%
2023/02/22	1	73.00	0	0.00	73.20	1	3,597	0.03%
2023/02/17	18	74.00	18	73.71	74.00	0	4,151	0.00%
2023/02/16	2	72.35	0	0.00	72.60	2	4,027	0.05%
2023/02/10	1	69.70	0	0.00	69.50	1	5,014	0.02%
2023/02/07	19	70.70	19	69.88	70.70	0	5,122	0.00%
2023/02/06	4	68.70	5	70.52	68.80	-1	5,101	-0.02%
2023/02/03	26	69.60	26	70.26	69.60	0	5,106	0.00%
2023/02/02	32	70.30	34	70.03	70.30	-2	5,155	-0.04%
2023/02/01	28	68.29	28	68.39	68.40	0	5,177	0.00%
2023/01/31	15	66.37	15	66.97	66.90	0	5,197	0.00%
2023/01/17	0	0.00	2	63.00	62.60	-2	5,189	-0.04%
2023/01/11	2	64.00	2	63.90	64.00	0	5,609	0.00%
2023/01/09	1	64.40	0	0.00	63.50	1	6,065	0.02%
2022/12/27	0	0.00	1	60.90	59.80	-1	5,866	-0.02%
2022/12/20	1	59.50	0	0.00	56.50	1	5,857	0.02%
2022/12/19	1	59.80	0	0.00	59.50	1	5,850	0.02%
2022/12/06	1	67.40	0	0.00	66.10	1	5,696	0.02%
2022/12/01	1	68.00	0	0.00	68.00	1	5,641	0.02%
2022/11/23	0	0.00	4	64.30	64.30	-4	5,568	-0.07%
2022/11/11	0	0.00	5	75.70	75.00	-5	4,998	-0.10%
2022/11/10	1	74.80	1	74.80	75.00	0	4,862	0.00%
2022/11/09	10	77.63	5	76.10	76.80	5	4,819	0.10%
2022/11/08	0	0.00	7	76.43	76.50	-7	4,351	-0.16%
2022/11/04	1	65.50	0	0.00	66.60	1	4,277	0.02%
2022/11/02	0	0.00	0.1	68.60	67.80	-0.1	4,309	0.00%
2022/10/28	0	0.00	2	67.05	67.00	-2	4,338	-0.05%
2022/10/27	7	72.73	0	0.00	72.90	7	4,307	0.16%
2022/10/25	0	0.00	1	70.10	68.60	-1	4,422	-0.02%
2022/10/24	1	72.30	0	0.00	69.50	1	4,469	0.02%
2022/10/21	0.1	70.20	0	0.00	69.90	0.1	4,596	0.00%
2022/10/20	0	0.00	1	73.90	74.00	-1	4,546	-0.02%
2022/10/19	0	0.00	1	73.80	74.90	-1	4,500	-0.02%
2022/10/18	1	72.40	1	73.40	74.00	0	4,386	0.00%
2022/10/17	2	69.10	3	70.80	70.80	-1	4,107	-0.02%
2022/10/14	1	65.80	0	0.00	65.60	1	3,981	0.03%
2022/10/13	0	0.00	1	63.90	60.00	-1	4,016	-0.02%
2022/09/30	2	60.00	2	61.10	61.00	0	4,083	0.00%
2022/09/29	0	0.00	1	61.50	59.40	-1	4,167	-0.02%
2022/09/28	0	0.00	0.2	59.50	59.70	-0.2	4,243	0.00%
2022/09/16	0	0.00	7	70.61	69.50	-7	4,574	-0.15%
2022/09/15	7	71.80	0	0.00	71.00	7	4,639	0.15%
2022/09/07	0	0.00	1	68.20	68.30	-1	4,991	-0.02%
2022/09/06	1	71.26	1	69.90	69.50	0	4,993	0.00%
2022/09/05	2	72.10	8	72.55	71.90	-6	4,984	-0.12%
2022/09/02	4	75.93	4	76.93	76.10	0	4,963	0.00%
2022/09/01	4.5	75.80	0	0.00	75.10	4.5	4,958	0.09%
2022/08/26	1	77.80	0	0.00	77.30	1	4,987	0.02%
2022/08/24	6	78.10	0	0.00	78.00	6	5,252	0.11%
2022/08/19	1	78.60	0	0.00	77.90	1	5,145	0.02%
2022/08/18	0	0.00	6	73.80	77.80	-6	5,075	-0.12%
2022/08/15	1.2	78.08	0	0.00	78.50	1.2	4,862	0.02%
2022/08/12	1	75.00	4	74.70	75.20	-3	4,746	-0.06%
2022/08/11	2.2	70.99	0	0.00	70.80	2.2	4,603	0.05%
2022/08/10	0	0.00	1	70.50	70.60	-1	4,606	-0.02%
2022/08/08	6	69.03	1	68.00	69.50	5	4,547	0.11%
2022/08/05	0	0.00	2	67.60	67.30	-2	4,483	-0.04%
2022/08/04	1	65.30	0	0.00	66.70	1	4,484	0.02%
2022/08/03	2	67.40	2	67.55	67.70	0	4,456	0.00%
2022/08/02	2	67.35	2	66.95	66.60	0	4,450	0.00%
2022/08/01	3	69.80	2	70.40	69.90	1	4,395	0.02%
2022/07/29	2	74.20	3	74.70	74.10	-1	4,285	-0.02%
2022/07/28	5	78.52	1	77.80	76.60	4	4,233	0.09%
2022/07/27	3	96.00	0	0.00	96.70	3	4,070	0.07%
2022/07/26	1	96.50	0	0.00	96.20	1	4,018	0.02%
2022/07/22	0	0.00	1	102.50	101.50	-1	4,072	-0.02%
2022/07/21	2	101.25	1	101.50	102.50	1	4,139	0.02%
2022/07/15	50	91.98	7	91.00	92.10	43	4,259	1.01%
2022/07/14	2	91.00	0	0.00	91.00	2	4,246	0.05%
2022/07/12	1	87.70	1	87.20	86.60	0	4,242	0.00%
2022/07/11	2	89.90	0	0.00	90.00	2	4,267	0.05%
2022/07/07	1	87.40	0	0.00	87.80	1	4,192	0.02%
2022/07/04	2	85.60	1	83.90	83.70	1	4,137	0.02%
2022/06/24	0	0.00	1	93.80	93.70	-1	3,952	-0.03%
2022/06/23	1	91.70	1	93.20	91.70	0	3,908	0.00%
2022/06/20	1	98.50	3	97.07	93.60	-2	3,775	-0.05%
2022/06/17	1	105.00	2	102.25	102.00	-1	3,668	-0.03%
2022/06/15	1	112.50	0	0.00	112.50	1	3,608	0.03%
2022/06/14	2	114.00	1	114.00	116.00	1	3,636	0.03%
2022/06/09	1	117.50	1	118.00	117.50	0	3,667	0.00%
2022/06/08	3	120.83	1	119.50	118.50	2	3,680	0.05%
2022/06/02	1	120.50	1	119.50	119.00	0	3,742	0.00%
2022/06/01	1	122.00	3	121.17	121.00	-2	3,709	-0.05%
2022/05/31	3	114.50	0	0.00	115.00	3	3,485	0.09%
2022/05/30	1	114.50	1	114.00	114.00	0	3,492	0.00%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/25	0	0.00	2	109.50	110.00	-2	3,758	-0.05%
2022/05/24	1	111.50	1	110.00	109.50	0	4,117	0.00%
2022/05/23	1	113.50	1	113.00	113.00	0	4,198	0.00%
2022/05/20	2	116.00	0	0.00	115.50	2	4,183	0.05%
2022/05/18	11	119.00	13	118.19	118.50	-2	4,147	-0.05%
2022/05/17	0	0.00	1	115.50	115.00	-1	4,103	-0.02%
2022/05/13	1	116.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	1	115.50	2	114.00	114.50	-1	4,183	-0.02%
2022/05/11	1	115.50	1	115.00	114.50	0	4,171	0.00%
2022/05/10	0	0.00	1	115.00	117.50	-1	4,182	-0.02%
2022/05/09	1	114.00	0	0.00	113.00	1	4,171	0.02%
2022/05/06	2	117.25	3	117.33	117.00	-1	4,173	-0.02%
2022/05/05	4	121.00	0	0.00	119.50	4	4,177	0.10%
2022/05/04	2	117.25	1	118.50	119.00	1	4,159	0.02%
2022/04/27	1	112.50	2	115.50	116.00	-1	4,117	-0.02%
2022/04/26	0	122.50	0	0.00	119.00	0	4,020	0.00%
2022/04/25	0	0.00	1	117.50	118.50	-1	3,885	-0.03%
2022/04/22	1	123.00	0	0.00	122.00	1	3,870	0.03%
2022/04/21	2	127.00	1	126.50	125.50	1	3,937	0.03%
2022/04/18	0	0.00	2	119.50	122.50	-2	4,064	-0.05%
2022/04/15	0	0.00	3	124.50	122.50	-3	4,097	-0.07%
2022/04/11	0	0.00	3	127.33	126.00	-3	4,512	-0.07%
2022/04/08	3	131.33	0	0.00	131.00	3	4,545	0.07%
2022/04/07	2	133.50	3	135.50	131.00	-1	4,502	-0.02%
2022/04/06	5	143.80	0	0.00	142.50	5	4,416	0.11%
2022/04/01	1	143.50	0	0.00	145.00	1	4,538	0.02%
2022/03/31	2	146.00	0	0.00	146.00	2	4,634	0.04%
2022/03/23	0	0.00	4	152.00	151.50	-4	4,982	-0.08%
2022/03/21	0	0.00	4	152.38	150.00	-4	5,207	-0.08%
2022/03/18	1	149.00	0	0.00	149.00	1	5,238	0.02%
2022/03/17	0	0.00	3	149.00	148.00	-3	5,245	-0.06%
2022/03/16	0	0.00	1	143.00	145.00	-1	5,277	-0.02%
2022/03/15	3	144.67	1	144.00	144.00	2	5,332	0.04%
2022/03/10	2	149.50	21	147.57	148.00	-19	5,715	-0.33%
2022/03/08	20	149.00	2	144.75	142.50	18	5,897	0.31%
2022/03/07	7	147.07	0	0.00	147.00	7	5,927	0.12%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	1	156.00	1	157.00	152.00	0	6,280	0.00%
2022/02/24	3	156.17	1	154.00	156.00	2	6,265	0.03%
2022/02/23	2	153.25	5	155.00	154.50	-3	6,083	-0.05%
2022/02/22	0	0.00	5	147.00	146.00	-5	6,358	-0.08%
2022/02/21	0	0.00	2	148.00	149.50	-2	7,504	-0.03%
2022/02/17	1	149.00	0	0.00	149.50	1	8,303	0.01%
2022/02/15	1.1	147.48	0	0.00	146.00	1.1	8,455	0.01%
2022/02/14	6	149.67	0	0.00	149.50	6	8,475	0.07%
2022/02/11	1	153.00	10	153.00	152.50	-9	8,516	-0.11%
2022/02/10	2	154.00	0	0.00	153.50	2	8,699	0.02%
2022/02/09	2	156.00	10	155.00	156.50	-8	8,765	-0.09%
2022/02/07	5	145.00	0	0.00	146.50	5	8,910	0.06%
2022/01/24	5	144.00	0	0.00	149.50	5	9,426	0.05%
2022/01/18	5	159.50	0	0.00	155.50	5	10,457	0.05%
2022/01/17	20	153.25	21	156.71	157.50	-1	10,516	-0.01%
2022/01/14	0	0.00	39	152.03	152.00	-39	10,633	-0.37%
2022/01/13	0	0.00	12	156.50	155.00	-12	11,031	-0.11%
2022/01/12	2	155.50	1	156.00	156.00	1	11,081	0.01%
2022/01/11	5	160.50	0	0.00	159.00	5	11,147	0.04%
2022/01/07	2	159.00	3	160.33	159.00	-1	11,373	-0.01%
2022/01/05	1.1	168.07	5	167.90	167.50	-4	11,517	-0.03%
2022/01/03	2	176.00	2	171.50	176.50	0	11,503	0.00%
2021/12/28	30	171.08	0	0.00	171.00	30	12,314	0.24%
2021/12/27	2	170.50	1	167.00	173.00	1	12,392	0.01%
2021/12/24	2	171.00	4	168.75	167.50	-2	12,543	-0.02%
2021/12/22	0	0.00	1	171.50	171.00	-1	12,757	-0.01%
2021/12/21	2	173.00	6	172.50	172.50	-4	12,817	-0.03%
2021/12/20	0	0.00	20	171.75	170.50	-20	12,865	-0.16%
2021/12/16	1	172.00	1	172.50	173.00	0	12,975	0.00%
2021/12/15	1	167.50	0	0.00	167.50	1	12,895	0.01%
2021/12/14	2	161.00	2	160.50	160.50	0	12,907	0.00%
2021/12/10	21	167.14	0	0.00	165.50	21	13,087	0.16%
2021/12/09	6	169.58	3	169.50	169.00	3	13,075	0.02%
2021/12/08	5	174.10	8	173.06	173.00	-3	13,121	-0.02%
2021/12/07	0	0.00	1	177.00	173.00	-1	13,391	-0.01%
2021/12/06	6	172.42	0	0.00	172.50	6	13,493	0.04%
2021/12/03	1	170.00	0	0.00	170.50	1	13,607	0.01%
2021/12/02	6	171.00	0	0.00	166.50	6	13,776	0.04%
2021/12/01	1	167.50	6	169.00	169.50	-5	14,020	-0.04%
2021/11/30	1	167.50	0	0.00	166.00	1	14,345	0.01%
2021/11/29	1	153.00	1	156.00	163.50	0	14,557	0.00%
2021/11/26	8	163.63	0	0.00	162.50	8	14,708	0.05%
2021/11/24	1	168.54	1	168.00	169.00	0	15,081	0.00%
2021/11/23	1	171.50	1.1	169.00	169.00	-0.1	15,233	0.00%
2021/11/22	4	175.38	3	175.17	176.50	1	15,337	0.01%
2021/11/19	4.1	177.03	7	174.50	172.50	-2.9	15,709	-0.02%
2021/11/18	23	177.50	3	181.00	173.50	20	15,879	0.13%
2021/11/17	5	164.00	38.4	161.29	171.50	-33.4	15,099	-0.22%
2021/11/15	6	156.50	5	158.00	156.50	1	15,536	0.01%
2021/11/12	1	155.50	10	156.75	155.00	-9	16,770	-0.05%
2021/11/11	0	0.00	1	154.50	154.50	-1	16,996	-0.01%
2021/11/10	8	153.56	0	0.00	152.50	8	17,198	0.05%
2021/11/09	0	0.00	10	156.00	155.50	-10	17,489	-0.06%
2021/11/08	0	0.00	1	152.00	152.00	-1	17,513	-0.01%
2021/11/05	0	0.00	20	148.88	148.50	-20	17,807	-0.11%
2021/11/02	31	143.60	0	0.00	144.00	31	18,473	0.17%
2021/11/01	31	153.48	5	150.70	150.00	26	18,641	0.14%
2021/10/29	9	160.51	1	163.00	160.00	8	18,846	0.04%
2021/10/28	3	166.33	0	0.00	164.00	3	19,154	0.02%
2021/10/26	0	0.00	3	154.67	152.50	-3	20,775	-0.01%
2021/10/22	3	151.00	0	0.00	148.00	3	22,191	0.01%
2021/10/21	65	155.62	65	151.00	151.00	0	22,793	0.00%
2021/10/20	2	146.50	0	0.00	147.00	2	23,424	0.01%
2021/10/18	0	0.00	0.1	143.00	143.00	-0.1	25,500	0.00%
2021/10/15	1.1	140.70	0	0.00	141.00	1.1	25,649	0.00%
2021/10/14	0	0.00	3	136.00	139.00	-3	25,598	-0.01%
2021/10/08	2	146.50	0	0.00	145.00	2	25,639	0.01%
2021/10/07	40	148.85	41	148.02	147.00	-1	25,668	0.00%
2021/10/06	3	144.67	1.1	140.09	140.00	1.9	25,703	0.01%
2021/10/05	0.1	151.50	3	148.67	150.50	-2.9	25,490	-0.01%
2021/10/04	1	139.50	0	0.00	139.50	1	25,173	0.00%
2021/10/01	1	146.50	0	0.00	148.50	1	25,123	0.00%
2021/09/30	0	0.00	0.1	155.50	155.00	-0.1	25,106	0.00%
2021/09/29	1	157.00	0	0.00	153.50	1	25,212	0.00%
2021/09/28	1	163.50	1	167.00	162.00	0	25,688	0.00%
2021/09/27	0	0.00	1	167.50	168.00	-1	25,883	0.00%
2021/09/24	0.1	165.00	0	0.00	164.00	0.1	26,181	0.00%
2021/09/23	0	161.50	0	0.00	161.00	0	26,339	0.00%
2021/09/22	2	161.50	0.1	161.50	160.50	1.9	26,604	0.01%
2021/09/17	0.1	170.00	0	0.00	169.50	0.1	26,950	0.00%
2021/09/14	1	176.50	5.4	176.57	176.50	-4.4	27,647	-0.02%
2021/09/10	4	187.75	3	188.67	179.00	1	28,528	0.00%
2021/09/09	2	179.00	2	179.25	179.50	0	28,530	0.00%
2021/09/07	1	176.50	1	174.50	176.50	0	29,141	0.00%
2021/09/06	0	0.00	5	174.90	174.50	-5	29,420	-0.02%
2021/09/03	0	0.00	1	187.00	180.50	-1	29,785	0.00%
2021/08/31	0	0.00	1	195.00	191.50	-1	32,096	0.00%
2021/08/30	0	0.00	2	191.00	189.00	-2	32,647	-0.01%
2021/08/27	2	191.00	1	191.50	190.50	1	33,242	0.00%
2021/08/26	0	0.00	5	189.80	190.50	-5	34,115	-0.01%
2021/08/25	7	194.14	3	192.33	193.50	4	35,424	0.01%
2021/08/24	1	190.00	7	199.36	190.00	-6	35,921	-0.02%
2021/08/23	2	201.00	1	199.00	202.00	1	36,217	0.00%
2021/08/20	3	193.17	1	192.50	190.50	2	36,492	0.01%
2021/08/19	2	198.75	2	197.50	189.50	0	36,702	0.00%
2021/08/18	34	195.56	8	197.19	208.00	26	36,877	0.07%
2021/08/17	2	210.25	0	0.00	207.50	2	37,064	0.01%
2021/08/13	62	234.92	62	224.10	224.00	0	38,240	0.00%
2021/08/12	27	238.07	41	238.63	236.50	-14	38,758	-0.04%
2021/08/11	7	245.14	17	249.29	237.00	-10	39,687	-0.03%
2021/08/10	13	250.00	2	251.25	248.50	11	39,841	0.03%
2021/08/09	21	265.52	2	258.00	252.00	19	40,193	0.05%
2021/08/06	7	264.14	11	266.14	269.50	-4	41,121	-0.01%
2021/08/05	12	267.25	11	267.45	265.50	1	41,868	0.00%
2021/08/04	5	279.20	8	280.13	274.00	-3	42,818	-0.01%
2021/08/03	1	287.00	0	0.00	282.50	1	42,779	0.00%
2021/08/02	16	293.81	55	293.07	280.00	-39	42,832	-0.09%
2021/07/30	65	279.85	7	285.14	276.50	58	42,231	0.14%
2021/07/29	46	261.99	40	263.99	275.00	6	41,722	0.01%
2021/07/28	9	272.46	3	270.50	261.00	6	41,284	0.01%
2021/07/27	10	276.85	11	283.09	290.00	-1	41,322	0.00%
2021/07/26	10	280.70	8	281.88	276.00	2	40,993	0.00%
2021/07/23	9	261.56	20.1	267.31	270.50	-11.1	40,197	-0.03%
2021/07/22	1	231.00	8.1	241.20	246.00	-7.1	39,107	-0.02%
2021/07/21	0	0.00	1	217.00	224.00	-1	38,837	0.00%
2021/07/20	2	217.25	0	0.00	214.00	2	39,098	0.01%
2021/07/19	3	228.33	1	227.50	226.00	2	39,414	0.01%
2021/07/16	1	228.50	1	228.00	225.50	0	39,721	0.00%
2021/07/15	0	0.00	1	219.00	224.50	-1	40,297	0.00%
2021/07/14	2	209.00	2	214.00	215.50	0	41,013	0.00%
2021/07/13	3	211.83	4	221.75	210.00	-1	41,311	0.00%
2021/07/12	2	223.50	0	0.00	221.00	2	42,235	0.00%
2021/07/09	2	221.25	1	221.00	220.50	1	43,038	0.00%
2021/07/08	0	0.00	1	227.00	225.00	-1	43,962	0.00%
2021/07/07	4	229.46	2	232.00	224.00	2	44,613	0.00%
2021/07/06	1	230.50	2	232.50	231.00	-1	45,041	0.00%
2021/07/05	1	240.00	11	240.14	238.50	-10	45,758	-0.02%
2021/07/02	2	225.25	1	226.00	228.00	1	45,754	0.00%
2021/07/01	2	229.50	6	225.75	222.00	-4	45,948	-0.01%
2021/06/30	6	224.42	2.1	224.57	226.00	3.9	46,289	0.01%
2021/06/29	10	236.00	15	230.67	219.00	-5	46,999	-0.01%
2021/06/28	3	226.67	1	232.00	233.00	2	46,737	0.00%
2021/06/25	1	221.00	0	0.00	220.00	1	46,470	0.00%
2021/06/24	4	219.00	4	215.63	217.00	0	46,369	0.00%
2021/06/23	14	223.46	11	221.23	217.50	3	46,246	0.01%
2021/06/22	14	214.36	12	213.96	212.50	2	45,753	0.00%
2021/06/21	4	209.25	8	213.00	208.00	-4	45,360	-0.01%
2021/06/18	3	228.50	3	227.00	222.50	0	44,912	0.00%
2021/06/17	1	225.00	1	225.50	228.50	0	44,681	0.00%
2021/06/16	4	241.75	8	238.44	223.00	-4	44,410	-0.01%
2021/06/15	5	244.40	6	244.17	242.50	-1	43,982	0.00%
2021/06/11	3	247.00	2	241.50	241.00	1	44,896	0.00%
2021/06/10	28	246.07	18	242.86	240.00	10	44,973	0.02%
2021/06/09	19	241.97	19	238.39	248.00	0	44,862	0.00%
2021/06/08	6	242.42	6	243.92	230.50	0	44,752	0.00%
2021/06/07	7	232.71	6	231.58	238.00	1	44,289	0.00%
2021/06/04	3	232.67	1	226.50	226.50	2	43,743	0.00%
2021/06/03	9	226.39	12	227.33	230.00	-3	43,243	-0.01%
2021/06/02	18	229.47	14	221.29	216.00	4	42,269	0.01%
2021/06/01	8	229.31	11	229.09	232.50	-3	40,906	-0.01%
2021/05/31	3	204.33	6	205.25	211.50	-3	39,973	-0.01%
2021/05/28	5	202.10	19.1	202.88	199.50	-14.1	39,364	-0.04%
2021/05/27	6	198.75	5	197.70	200.00	1	39,070	0.00%
2021/05/26	2	194.50	6	196.83	192.50	-4	38,520	-0.01%
2021/05/25	31	199.47	6	203.75	199.50	25	37,898	0.07%
2021/05/24	5	192.70	14	184.11	190.00	-9	36,643	-0.02%
2021/05/21	7.1	172.26	2	172.00	176.00	5.1	35,838	0.01%
2021/05/20	4	174.63	2	171.75	169.00	2	35,635	0.01%
2021/05/19	6	173.25	4	177.63	179.00	2	35,152	0.01%
2021/05/18	0	0.00	1	163.00	163.00	-1	34,334	0.00%
2021/05/17	10	152.30	3.1	155.76	148.50	6.9	34,113	0.02%
2021/05/14	8	180.44	7	174.93	164.50	1	33,842	0.00%
2021/05/13	6	166.25	4	169.00	171.00	2	32,760	0.01%
2021/05/12	1	156.50	2	164.50	161.00	-1	31,940	0.00%
2021/05/11	4	164.25	6	167.50	162.50	-2	30,804	-0.01%
2021/05/10	3.1	187.31	3	187.50	180.50	0.1	30,623	0.00%
2021/05/07	12	183.00	15	181.87	183.00	-3	30,225	-0.01%
2021/05/06	2	178.00	5	173.10	171.00	-3	29,853	-0.01%
2021/05/05	5	182.40	4	174.13	172.50	1	29,380	0.00%
2021/05/04	3	189.67	2	172.75	191.50	1	29,111	0.00%
2021/05/03	5	184.56	10	182.95	179.50	-5	28,545	-0.02%
2021/04/29	4	199.13	3	200.67	199.00	1	28,395	0.00%
2021/04/28	2	205.66	1	206.00	201.00	1	28,586	0.00%
2021/04/27	2	198.50	0	0.00	195.50	2	28,353	0.01%
2021/04/26	1	198.93	3	198.67	196.50	-2	28,220	-0.01%
2021/04/22	1	185.00	5	179.20	176.00	-4	28,446	-0.01%
2021/04/21	3	176.17	5	178.20	179.00	-2	28,387	-0.01%
2021/04/20	5	197.50	2	194.75	182.00	3	27,900	0.01%
2021/04/19	4	203.09	22	204.48	198.50	-18	27,235	-0.07%
2021/04/16	39	230.96	29	229.26	220.50	10	27,122	0.04%
2021/04/15	10	211.80	8.1	212.35	220.00	1.9	26,314	0.01%
2021/04/14	13	200.04	15.1	195.43	200.00	-2.1	25,679	-0.01%
2021/04/13	10	209.98	21	200.48	202.50	-11	24,924	-0.04%
2021/04/12	17	208.17	21	205.45	202.50	-4	24,342	-0.02%
2021/04/09	19	241.26	19	230.47	225.00	0	23,930	0.00%
2021/04/08	2	232.75	9	224.50	236.50	-7	23,464	-0.03%
2021/04/07	4	216.63	1	218.00	215.00	3	23,107	0.01%
2021/04/06	10	215.31	10	217.30	218.50	0	22,891	0.00%
2021/04/01	30	189.80	830	195.74	199.00	-800	22,675	-3.53%	大賣/鉅額交易
2021/03/31	3	181.83	2	186.00	181.00	1	22,011	0.00%
2021/03/30	4.1	181.03	1	180.00	183.50	3.1	22,479	0.01%
2021/03/29	2	168.75	0	0.00	174.00	2	22,643	0.01%
2021/03/26	1	150.00	2.8	153.86	158.50	-1.8	23,226	-0.01%
2021/03/25	1	147.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	2.1	148.24	2	153.25	148.00	0.1	23,608	0.00%
2021/03/23	2	143.75	0	0.00	152.00	2	23,801	0.01%
2021/03/22	8.6	153.50	0	0.00	154.00	8.6	24,108	0.04%
2021/03/19	5	153.50	1	151.00	159.00	4	24,041	0.02%
2021/03/18	1	149.00	1.1	147.26	152.50	-0.1	23,912	0.00%
2021/03/17	9.1	140.22	7	140.21	139.00	2.1	23,843	0.01%
2021/03/16	10	145.40	710.1	148.48	148.50	-700.1	22,616	-3.10%	大賣/鉅額交易
2021/03/15	9	130.67	11	132.41	135.00	-2	21,961	-0.01%
2021/03/12	15	119.87	14	120.50	123.00	1	21,016	0.00%
2021/03/11	4	109.50	15.1	106.74	112.00	-11.1	19,953	-0.06%
2021/03/10	2	102.75	9	105.22	102.00	-7	19,630	-0.04%
2021/03/09	0	0.00	1.1	100.50	100.00	-1.1	19,296	-0.01%
2021/03/08	0	0.00	1	99.00	96.10	-1	19,365	-0.01%
2021/03/04	1	103.00	0	0.00	101.50	1	19,409	0.01%
2021/03/03	7	100.00	8	105.13	101.00	-1	19,427	-0.01%
2021/03/02	11	105.59	10	107.05	104.50	1	19,354	0.01%
2021/02/26	2	100.25	0	0.00	99.80	2	19,082	0.01%
2021/02/25	1.5	102.33	1	102.50	101.00	0.5	18,950	0.00%
2021/02/24	3.5	109.21	2	111.00	106.50	1.5	18,832	0.01%
2021/02/23	18	111.83	7	112.71	113.50	11	18,669	0.06%
2021/02/22	8	105.94	3	106.67	109.00	5	18,470	0.03%
2021/02/19	7	101.00	7	102.83	99.70	0	18,188	0.00%
2021/02/18	3	96.57	6	97.40	99.30	-3	17,890	-0.02%
2021/02/17	9	93.36	6	95.30	94.80	3	17,744	0.02%
2021/02/05	6	87.70	4	88.08	88.30	2	17,606	0.01%
2021/02/01	4	81.20	1	83.00	81.60	3	17,735	0.02%
2021/01/29	3	85.87	3	85.97	84.00	0	17,492	0.00%
2021/01/28	1	91.30	0	0.00	88.40	1	17,286	0.01%
2021/01/26	1.5	94.27	2	91.60	90.80	-0.5	17,215	0.00%
2021/01/25	5	97.10	3	96.00	95.60	2	16,996	0.01%
2021/01/22	3	101.17	4	99.63	101.00	-1	17,006	-0.01%
2021/01/21	6.1	96.92	3	96.43	97.90	3.1	16,945	0.02%
2021/01/20	1.5	102.87	0	0.00	98.60	1.5	16,813	0.01%
2021/01/19	4	108.25	2	109.00	109.50	2	16,898	0.01%
2021/01/18	0.1	108.00	3	108.33	108.50	-3	16,782	-0.02%
2021/01/15	7.6	110.99	5	108.00	110.50	2.6	16,420	0.02%
2021/01/14	3	102.33	502.2	105.99	106.00	-499.2	15,638	-3.19%	大賣/鉅額交易
2021/01/13	1.6	96.50	5	97.78	96.60	-3.5	15,309	-0.02%
2021/01/12	4	94.18	2	94.20	93.50	2	15,066	0.01%
2021/01/11	0	0.00	6	96.83	98.00	-6	14,830	-0.04%
2021/01/08	8.1	93.12	3.5	92.38	92.90	4.6	14,485	0.03%
2021/01/07	4.1	89.62	4	90.75	91.90	0.1	14,161	0.00%
2021/01/06	1	90.60	0.2	86.00	86.10	0.8	13,867	0.01%
2021/01/05	2	87.50	6.7	87.95	87.90	-4.7	13,629	-0.03%
2021/01/04	3.1	92.30	2	93.00	90.70	1.1	13,423	0.01%
2020/12/31	2.5	95.68	10	99.75	93.50	-7.5	13,225	-0.06%
2020/12/30	1	95.20	2.3	96.88	95.10	-1.3	12,730	-0.01%
2020/12/29	19.5	97.08	3.2	97.52	95.50	16.3	12,492	0.13%
2020/12/28	2	96.80	3	96.57	99.00	-1	12,246	-0.01%
2020/12/25	1	90.20	3	88.47	91.50	-2	11,791	-0.02%
2020/12/24	4	85.28	3	87.77	87.50	1	11,465	0.01%
2020/12/23	4	78.95	2.5	84.52	85.00	1.5	10,799	0.01%
2020/12/22	0.6	77.00	2	79.20	77.50	-1.4	10,442	-0.01%
2020/12/21	0	0.00	15.8	79.33	80.80	-15.8	9,725	-0.16%
2020/12/18	2	72.25	2.5	72.52	73.50	-0.5	9,411	-0.01%
2020/12/17	2.1	70.80	15	70.80	72.20	-12.9	9,180	-0.14%
2020/12/16	14	68.26	8	70.86	68.40	6	8,966	0.07%
2020/12/15	1.1	68.70	0	0.00	67.70	1.1	8,530	0.01%
2020/12/14	1	69.00	1	68.70	68.50	0	8,452	0.00%
2020/12/11	6.1	69.45	1	66.80	68.70	5.1	8,405	0.06%
2020/12/10	4.1	70.18	1	67.50	67.50	3.1	8,237	0.04%
2020/12/09	1.1	66.88	1	69.60	69.90	0.1	8,013	0.00%
2020/12/08	11.1	65.46	1	65.60	66.50	10.1	7,848	0.13%
2020/12/07	1	63.40	3	64.10	65.10	-2	7,784	-0.03%
2020/12/04	13.6	65.93	1	67.40	64.80	12.6	7,756	0.16%
2020/12/03	2	67.70	3	67.17	67.40	-1	7,653	-0.01%
2020/12/02	10.1	67.52	17	68.64	66.50	-6.9	7,624	-0.09%
2020/12/01	1.6	66.31	1	65.80	65.70	0.6	7,342	0.01%
2020/11/30	7.9	65.35	2	66.15	66.60	5.9	7,166	0.08%
2020/11/27	3.2	61.49	4	62.48	62.50	-0.9	6,971	-0.01%
2020/11/26	0.1	61.60	7	60.10	61.90	-6.9	6,865	-0.10%
2020/11/25	0.6	59.10	0	0.00	59.10	0.6	6,848	0.01%
2020/11/24	3.1	61.19	2	60.70	60.90	1.1	6,805	0.02%
2020/11/23	12.1	60.28	1	60.20	60.10	11.1	6,790	0.16%
2020/11/20	2.3	59.11	4	59.13	59.80	-1.7	6,750	-0.03%
2020/11/19	1.5	59.80	2	59.10	58.40	-0.5	6,661	-0.01%
2020/11/18	5	58.20	0	0.00	57.20	5	6,590	0.08%
2020/11/17	1	57.60	2	57.30	57.40	-1	6,694	-0.01%
2020/11/16	3.2	56.99	8	58.03	57.00	-4.8	6,670	-0.07%
2020/11/13	2	56.20	4	56.78	57.10	-2	6,614	-0.03%
2020/11/12	3	55.67	1	55.00	55.00	2	6,515	0.03%
2020/11/11	0.1	55.90	0	0.00	56.30	0.1	6,390	0.00%
2020/11/10	2	56.75	1	56.40	56.30	1	6,437	0.02%
2020/11/09	0	0.00	2	54.80	54.80	-2	6,022	-0.03%
2020/11/06	0.1	49.80	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	1.1	49.65	1	49.90	50.40	0.1	5,846	0.00%
2020/11/03	0.5	49.70	2	50.55	49.70	-1.5	5,814	-0.03%
2020/11/02	1.1	51.71	0	0.00	52.00	1.1	5,817	0.02%
2020/10/30	0.1	51.00	1	53.60	51.20	-0.9	5,847	-0.02%
2020/10/29	6.1	51.34	1	50.80	52.50	5.1	5,939	0.09%
2020/10/28	2	50.05	1	50.70	51.20	1	5,850	0.02%
2020/10/27	1.5	48.70	3	49.10	48.40	-1.5	5,502	-0.03%
2020/10/26	0	0.00	4	46.93	47.00	-4	5,212	-0.08%
2020/10/13	0	0.00	4	33.35	33.80	-4	5,092	-0.08%
2020/09/29	1	32.55	0	0.00	32.30	1	6,154	0.02%
2020/09/25	19	32.02	19	31.80	30.55	0	6,892	0.00%
2020/09/23	0	0.00	3	33.50	33.30	-3	7,630	-0.04%
2020/09/10	0	0.00	1	33.00	32.65	-1	8,504	-0.01%
2020/08/27	0	0.00	1	33.35	32.10	-1	9,829	-0.01%
2020/08/26	0	0.00	0.1	33.30	33.00	-0.1	9,797	0.00%
2020/08/24	2	33.25	0	0.00	33.20	2	9,816	0.02%
2020/08/21	2	33.30	0	0.00	33.45	2	9,858	0.02%
2020/08/20	0	0.00	3	33.17	32.95	-3	9,864	-0.03%
2020/08/18	2	37.80	5	37.00	37.05	-3	9,735	-0.03%
2020/08/17	5	36.40	0	0.00	37.30	5	9,709	0.05%
2020/08/12	3	37.30	2	36.95	37.95	1	9,990	0.01%
2020/08/10	5	37.43	0	0.00	37.00	5	10,113	0.05%
2020/08/06	2	37.55	0.4	37.50	37.50	1.6	11,129	0.01%
2020/08/05	3	38.12	0	0.00	38.45	3	11,261	0.03%
2020/07/31	10	37.25	0	0.00	36.85	10	12,486	0.08%
2020/07/24	0	0.00	6	38.95	36.00	-6	13,356	-0.04%
2020/07/22	0	0.00	1	36.60	36.20	-1	13,559	-0.01%
2020/07/20	1	35.80	0	0.00	35.85	1	13,805	0.01%
2020/07/17	2	35.45	0	0.00	35.45	2	13,933	0.01%
2020/07/13	5	38.36	1	38.50	38.35	4	13,921	0.03%
2020/07/10	0	0.00	5	37.65	36.50	-5	13,910	-0.04%
2020/07/09	0	0.00	8	36.95	37.20	-8	13,865	-0.06%
2020/07/07	1	35.60	0	0.00	37.05	1	13,740	0.01%
2020/07/06	5	37.85	3	37.67	38.05	2	13,518	0.01%
2020/07/03	6	35.25	5	36.23	36.95	1	13,152	0.01%
2020/06/29	2	32.15	0	0.00	32.10	2	12,586	0.02%
2020/06/24	1	34.25	0	0.00	33.40	1	12,549	0.01%
2020/06/23	0	0.00	13	33.66	34.10	-13	12,422	-0.10%
2020/06/22	2	32.65	0	0.00	32.65	2	12,237	0.02%
2020/06/17	3	32.20	0	0.00	32.15	3	12,097	0.02%
2020/06/11	3	32.85	2	32.90	31.65	1	12,006	0.01%
2020/06/05	2	32.80	0	0.00	32.65	2	12,621	0.02%
2020/06/04	2	32.35	3	32.18	32.30	-1	12,878	-0.01%
2020/06/03	2	31.85	3	31.87	32.20	-1	12,993	-0.01%
2020/05/26	0	0.00	2	31.30	30.75	-2	13,571	-0.01%
2020/05/25	2	30.73	0	0.00	30.85	2	13,651	0.01%
2020/05/15	5	31.70	0	0.00	31.20	5	14,215	0.04%
2020/05/14	0	0.00	2	30.95	31.15	-2	14,552	-0.01%
2020/05/13	2	29.40	0	0.00	31.60	2	14,457	0.01%
2020/05/12	7	31.69	0	0.00	32.10	7	13,689	0.05%
2020/05/11	2	32.30	0	0.00	31.95	2	13,404	0.01%
2020/05/08	0	0.00	2	36.38	35.50	-2	13,050	-0.02%
2020/05/07	6	35.93	0	0.00	36.50	6	12,651	0.05%
2020/05/06	8	35.41	1	35.00	35.00	7	11,977	0.06%
2020/05/05	3	34.00	4	34.49	33.70	-1	11,439	-0.01%
2020/05/04	2	32.70	2	32.83	32.85	0	11,179	0.00%
2020/04/29	1	32.40	3	32.27	32.05	-2	11,001	-0.02%
2020/04/28	2	31.35	2	33.68	31.45	0	10,887	0.00%
2020/04/27	2	34.30	0	0.00	33.15	2	10,629	0.02%
2020/04/24	0.5	32.20	10	31.80	32.20	-9.5	10,392	-0.09%
2020/04/23	5	30.70	0	0.00	30.90	5	10,362	0.05%
2020/04/21	5	30.45	0	0.00	30.15	5	10,212	0.05%
2020/04/20	1	31.60	0	0.00	31.70	1	10,104	0.01%
2020/04/14	3	33.20	3	33.30	33.40	0	9,868	0.00%
2020/04/13	0	0.00	8	31.68	31.90	-8	9,705	-0.08%
2020/04/10	3	31.85	0	0.00	31.35	3	9,633	0.03%
2020/04/07	5	29.00	0	0.00	30.00	5	9,309	0.05%
2020/03/26	0	0.00	2	27.00	27.95	-2	8,942	-0.02%
2020/03/25	0	0.00	1	26.95	26.70	-1	8,942	-0.01%
2020/03/20	1	26.50	2	27.00	26.65	-1	8,873	-0.01%
2020/03/19	4	25.01	1	25.00	25.10	3	8,813	0.03%
2020/03/18	1	28.20	2	27.43	27.10	-1	8,750	-0.01%
2020/03/17	2	26.60	4	27.30	27.25	-2	8,738	-0.02%
2020/03/16	3	27.42	1	27.40	26.30	2	8,655	0.02%
2020/03/13	2	26.15	3	26.18	26.65	-1	8,542	-0.01%
2020/03/12	2	30.70	3	28.98	28.95	-1	8,308	-0.01%
2020/03/11	9	32.57	8	32.24	32.15	1	8,032	0.01%
2020/03/10	3	31.87	4	31.83	31.15	-1	7,669	-0.01%
2020/03/09	1	31.00	1	30.30	30.50	0	7,272	0.00%
2020/03/06	6	32.55	8	32.96	33.05	-2	7,047	-0.03%
2020/03/04	2	30.00	0	0.00	30.65	2	6,657	0.03%
2020/03/03	0	0.00	4	31.63	31.05	-4	6,666	-0.06%
2020/03/02	1	30.40	0	0.00	30.15	1	6,555	0.02%
2020/02/27	1	30.20	2	29.68	30.40	-1	6,519	-0.02%
2020/02/26	2	29.80	2	30.03	30.15	0	6,680	0.00%
2020/02/25	2	30.58	2	29.38	29.35	0	6,769	0.00%
2020/02/24	1	31.50	0	0.00	31.70	1	6,480	0.02%
2020/02/21	1	32.10	0	0.00	31.55	1	6,512	0.02%
2020/02/20	3	31.53	2	31.65	31.30	1	6,546	0.02%
2020/02/19	3	31.40	3	31.73	31.80	0	6,446	0.00%
2020/02/18	5	31.22	4	31.35	31.60	1	6,342	0.02%
2020/02/17	3	29.68	3	30.28	31.20	0	6,005	0.00%
2020/02/12	0	0.00	2	25.85	26.05	-2	5,171	-0.04%
2020/02/05	1	25.55	0	0.00	25.45	1	5,485	0.02%
2020/02/04	0	0.00	1	25.45	26.20	-1	5,467	-0.02%
2020/02/03	1	25.00	0	0.00	25.15	1	5,465	0.02%
2020/01/31	1	26.30	0	0.00	25.50	1	5,467	0.02%
2020/01/17	0	0.00	1	27.85	27.55	-1	5,571	-0.02%
2020/01/16	0	0.00	3	26.53	26.70	-3	5,429	-0.06%
2020/01/15	3	25.95	5	25.86	26.00	-2	5,297	-0.04%
2020/01/14	0	0.00	3	25.60	25.65	-3	5,214	-0.06%
2020/01/10	1	24.85	2	25.15	25.60	-1	5,054	-0.02%
2020/01/07	2	22.75	0	0.00	22.65	2	4,783	0.04%
2019/12/20	0	0.00	1	24.55	24.15	-1	4,497	-0.02%
2019/12/18	1	24.70	0	0.00	24.75	1	4,409	0.02%
2019/12/16	1	24.70	100	25.13	24.90	-99	4,326	-2.29%
2019/12/13	0	0.00	1	25.45	24.70	-1	4,325	-0.02%
2019/12/12	1	25.50	0	0.00	25.25	1	4,300	0.02%
2019/12/10	0	0.00	2	26.00	26.00	-2	4,130	-0.05%
2019/12/09	2	25.58	2	25.60	25.60	0	4,095	0.00%
2019/12/05	2	25.88	0	0.00	25.75	2	4,015	0.05%
2019/12/03	0	0.00	1	26.45	26.50	-1	3,903	-0.03%
2019/11/29	50	26.23	0	0.00	26.20	50	3,779	1.32%
2019/11/28	0	0.00	1	26.20	26.30	-1	3,710	-0.03%
2019/11/25	1	26.00	0	0.00	25.80	1	3,521	0.03%
2019/11/22	201	25.28	0	0.00	25.50	201	3,237	6.21%	大買/鉅額交易
2019/11/20	0	0.00	1	23.85	24.75	-1	2,943	-0.03%
2019/11/19	3	24.78	0	0.00	23.85	3	2,829	0.11%
2019/11/14	0	0.00	1	23.65	23.55	-1	2,534	-0.04%
2019/11/11	0	0.00	1	25.05	24.15	-1	2,359	-0.04%
2019/11/08	1	25.30	0	0.00	24.90	1	2,305	0.04%
2019/11/06	0	0.00	1	24.20	24.05	-1	2,100	-0.05%
2019/11/05	1	23.75	0	0.00	24.00	1	2,055	0.05%
2019/11/04	1	24.05	0	0.00	24.00	1	2,008	0.05%
2019/11/01	0	0.00	2	23.75	24.10	-2	1,906	-0.10%
2019/10/31	1	23.70	0	0.00	23.80	1	1,885	0.05%
2019/10/29	1	24.45	0	0.00	23.40	1	1,786	0.06%
2019/10/28	0	0.00	1	25.00	24.90	-1	1,648	-0.06%
2019/10/16	0	0.00	3	22.33	22.35	-3	1,524	-0.20%
2019/10/15	2	22.45	2	22.35	22.20	0	1,518	0.00%
2019/09/20	0	0.00	3	21.97	22.10	-3	1,591	-0.19%
2019/08/26	0	0.00	1	21.95	21.85	-1	1,580	-0.06%
2019/07/25	0	0.00	20	23.45	23.95	-20	2,047	-0.98%
2019/07/17	0	0.00	3	23.45	23.40	-3	2,570	-0.12%
2019/07/12	3	23.90	0	0.00	23.85	3	2,868	0.10%
2019/05/30	0	0.00	10	21.40	21.40	-10	4,900	-0.20%
2019/05/21	20	19.80	0	0.00	20.60	20	4,972	0.40%
2019/05/07	0	0.00	2	24.68	24.45	-2	5,027	-0.04%
2019/04/30	5	25.10	5	25.16	25.15	0	4,988	0.00%
2019/04/25	0	0.00	1	26.20	26.40	-1	4,713	-0.02%
2019/04/22	20	26.00	0	0.00	26.50	20	4,687	0.43%
2019/04/16	0	24.60	0	0.00	24.60	0	4,542	0.00%
2019/04/11	2	25.90	0	0.00	25.60	2	4,521	0.04%
2019/04/10	5	26.45	0	0.00	26.35	5	4,474	0.11%
2019/04/01	0	0.00	1	24.65	24.65	-1	4,283	-0.02%
2019/03/19	4	24.93	4	25.20	25.25	0	4,776	0.00%
2019/03/18	0	0.00	1	24.60	24.60	-1	4,557	-0.02%
2019/03/15	0	0.00	48	22.15	22.40	-48	4,322	-1.11%
2019/03/14	48	21.80	0	0.00	21.50	48	4,390	1.09%
2019/03/05	0	0.00	1	22.55	22.35	-1	4,644	-0.02%
2019/02/27	0	0.00	50	21.65	22.05	-50	4,585	-1.09%
2019/02/21	2	21.45	0	0.00	21.65	2	4,364	0.05%
2019/02/19	50	21.55	2	21.50	21.50	48	4,357	1.10%
2019/01/25	0	0.00	55	22.20	22.25	-55	3,993	-1.38%
2019/01/21	55	22.05	57	22.20	21.90	-2	3,978	-0.05%
2019/01/18	55	21.90	0	0.00	22.05	55	3,976	1.38%
2019/01/17	2	22.05	54	22.05	21.85	-52	3,997	-1.30%
2019/01/15	54	21.65	10	21.65	21.70	44	3,967	1.11%
2019/01/10	0	0.00	50	22.56	22.90	-50	3,735	-1.34%
2019/01/02	15	26.02	0	0.00	25.90	15	3,478	0.43%
2018/12/26	20	26.88	0	0.00	26.00	20	3,398	0.59%
2018/12/25	0	0.00	2	27.80	27.35	-2	3,315	-0.06%
2018/12/24	2	28.45	0	0.00	28.45	2	3,268	0.06%
2018/12/22	15	28.04	0	0.00	28.25	15	3,174	0.47%
2018/12/21	12	28.04	2	27.50	28.25	10	3,155	0.32%
2018/12/20	2	28.75	2	27.85	27.85	0	3,073	0.00%
2018/12/19	1	29.10	3	29.55	29.30	-2	2,877	-0.07%
2018/12/18	2	28.40	0	0.00	28.25	2	2,555	0.08%
2018/12/17	2	28.18	0	0.00	28.10	2	2,408	0.08%
2018/12/14	11	28.56	10	28.90	29.00	1	2,227	0.04%
2018/12/12	0	0.00	2	26.30	26.00	-2	1,835	-0.11%
2018/12/10	2	25.85	0	0.00	24.85	2	1,772	0.11%
2018/11/29	21	24.90	20	25.01	24.90	1	1,470	0.07%
2018/10/30	0	0.00	0.1	22.50	22.50	-0.1	1,639	-0.01%
2018/10/25	0	0.00	1	23.55	23.25	-1	1,618	-0.06%
2018/10/23	0	0.00	1	23.20	22.45	-1	1,559	-0.06%
2018/10/12	0	0.00	1	20.25	20.40	-1	1,569	-0.06%
2018/10/11	40	21.20	51	21.14	21.10	-11	1,556	-0.71%
2018/10/05	30	24.63	0	0.00	24.15	30	1,529	1.96%
2018/10/02	20	25.00	0	0.00	24.80	20	1,610	1.24%
2018/09/10	0	0.00	1	24.85	24.85	-1	1,741	-0.06%
2018/09/04	1	26.50	10	26.45	26.40	-9	1,684	-0.53%
2018/08/29	0	0.00	6	26.10	26.35	-6	1,819	-0.33%
2018/08/27	0	0.00	1	26.10	26.10	-1	1,825	-0.05%
2018/08/24	1	25.70	0	0.00	25.30	1	1,805	0.06%
2018/08/23	0	0.00	1	24.55	24.60	-1	1,756	-0.06%
2018/08/17	1	23.70	0	0.00	24.50	1	1,787	0.06%
2018/08/14	0	0.00	1	23.40	22.90	-1	1,722	-0.06%
2018/08/13	10	23.05	0	0.00	23.35	10	1,692	0.59%
2018/08/08	0	0.00	20	25.10	25.30	-20	1,654	-1.21%
2018/08/07	0	0.00	40	24.94	24.90	-40	1,651	-2.42%
2018/08/06	0	0.00	165	24.86	25.00	-165	1,660	-9.94%	大賣/鉅額交易
2018/07/31	10	25.05	0	0.00	25.10	10	1,693	0.59%
2018/07/30	0	0.00	1	25.30	25.25	-1	1,695	-0.06%
2018/07/27	16	25.85	0	0.00	25.60	16	1,704	0.94%
2018/07/26	3	25.35	0	0.00	25.60	3	1,714	0.17%
2018/07/25	17	25.25	0	0.00	25.25	17	1,728	0.98%
2018/07/19	0	0.00	10	25.70	25.55	-10	1,889	-0.53%
2018/07/18	20	25.40	0	0.00	25.40	20	1,915	1.04%
2018/07/12	0	0.00	90	24.91	25.05	-90	2,129	-4.23%
2018/07/11	30	25.30	1	25.55	25.00	29	2,201	1.32%
2018/07/02	1	27.30	0	0.00	27.15	1	2,785	0.04%
2018/06/26	40	25.95	0	0.00	26.05	40	3,214	1.24%
2018/06/25	1	26.70	0	0.00	26.70	1	3,215	0.03%
2018/06/12	0	0.00	2	28.70	28.80	-2	3,308	-0.06%
2018/06/08	2	28.98	1	28.50	29.00	1	3,360	0.03%
2018/06/07	0	0.00	10	29.00	28.70	-10	3,375	-0.30%
2018/06/06	0	0.00	1	27.70	28.55	-1	3,365	-0.03%
2018/06/05	1	27.20	1	27.50	27.05	0	3,392	0.00%
2018/06/04	5	27.60	0	0.00	27.25	5	3,463	0.14%
2018/06/01	0	0.00	1	26.90	27.50	-1	3,592	-0.03%
2018/05/30	20	26.38	0	0.00	26.25	20	3,556	0.56%
2018/05/28	36	26.90	0	0.00	26.80	36	3,554	1.01%
2018/05/23	0	0.00	9	27.06	26.70	-9	3,569	-0.25%
2018/05/22	1	27.25	0	0.00	27.15	1	3,583	0.03%
2018/05/21	9	26.77	0	0.00	26.70	9	3,584	0.25%
2018/05/18	21	26.66	20	26.65	26.65	1	3,667	0.03%
2018/05/16	20	26.55	1	26.55	26.60	19	3,705	0.51%
2018/05/15	10	26.10	0	0.00	26.05	10	3,716	0.27%
2018/05/07	21	25.83	0	0.00	25.75	21	3,827	0.55%
2018/05/04	0	0.00	1	25.70	25.80	-1	3,838	-0.03%
2018/05/03	50	25.86	0	0.00	25.80	50	3,831	1.30%
2018/05/02	30	26.10	0	0.00	26.10	30	3,825	0.78%
2018/04/30	106	25.97	2	26.18	25.95	104	3,820	2.72%	大買/鉅額交易
2018/04/27	6	27.03	0	0.00	27.00	6	3,783	0.16%
2018/04/26	11	28.05	1	29.10	27.40	10	3,796	0.26%
2018/04/24	1	27.90	0	0.00	27.55	1	3,774	0.03%
2018/04/20	3	28.70	0	0.00	28.55	3	3,777	0.08%
2018/04/19	1	28.15	0	0.00	28.05	1	3,734	0.03%
2018/04/18	20	27.50	0	0.00	27.75	20	3,706	0.54%
2018/03/09	0	0.00	2	31.60	31.00	-2	3,693	-0.05%
2018/03/07	0	0.00	2	30.00	30.10	-2	3,560	-0.06%
2018/02/27	0	0.00	4	28.05	28.20	-4	3,700	-0.11%
2018/02/23	0	0.00	2	27.60	27.85	-2	3,757	-0.05%
2018/02/12	70	25.76	1	25.85	25.50	69	3,980	1.73%
2018/02/09	52	25.82	0	0.00	27.00	52	3,929	1.32%
2018/02/08	4	27.80	0	0.00	27.85	4	3,953	0.10%
2018/02/06	80	28.20	1	29.10	27.40	79	4,080	1.94%
2018/01/11	3	30.00	0	0.00	30.00	3	4,895	0.06%
2018/01/09	1	31.10	0	0.00	30.90	1	4,960	0.02%
2018/01/08	11	31.66	0	0.00	31.60	11	4,948	0.22%
2018/01/05	10	33.75	0	0.00	33.20	10	4,898	0.20%
2018/01/04	0	0.00	15	32.37	32.70	-15	4,675	-0.32%
2018/01/03	0	0.00	3	31.80	31.70	-3	4,688	-0.06%
2018/01/02	0	0.00	2	31.15	31.25	-2	4,624	-0.04%