敦泰 (3545)-美好券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.2
漲跌
▼1.0
漲幅
-1.12%
成交量
3,084張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:13:30

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－美好券商分點個股進出

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

美好券商分點個股進出
美好券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	3	90.30	88.20	-3	1,527	-0.20%
2024/11/20	0	0.00	1	89.50	89.20	-1	1,486	-0.07%
2024/11/11	3	88.40	0	0.00	88.40	3	1,437	0.21%
2024/10/04	1	87.50	1	90.00	87.00	0	1,874	0.00%
2024/09/18	0	0.00	7	75.21	74.50	-7	1,714	-0.41%
2024/09/13	0	0.00	2	74.80	75.30	-2	1,789	-0.11%
2024/09/11	0	0.00	2	73.10	73.20	-2	1,835	-0.11%
2024/09/09	0	0.00	1	74.10	75.50	-1	1,909	-0.05%
2024/08/13	0	0.00	1	78.60	79.10	-1	2,594	-0.04%
2024/08/05	0	0.00	0.2	74.40	74.10	-0.2	2,518	-0.01%
2024/08/02	0	0.00	1	83.00	82.30	-1	2,500	-0.04%
2024/08/01	0	0.00	2	84.30	85.00	-2	2,503	-0.08%
2024/07/22	0	0.00	2	85.40	84.60	-2	2,450	-0.08%
2024/07/18	0	0.00	1	90.50	90.70	-1	2,380	-0.04%
2024/07/15	4	91.13	0	0.00	90.50	4	2,299	0.17%
2024/07/12	0	0.00	1	90.20	90.10	-1	2,198	-0.05%
2024/07/09	1	86.90	0	0.00	85.30	1	2,148	0.05%
2024/07/04	1	87.20	0	0.00	86.50	1	2,188	0.05%
2024/06/14	4	90.50	0	0.00	90.60	4	2,603	0.15%
2024/06/06	0	0.00	1	88.80	87.80	-1	2,609	-0.04%
2024/06/04	6	91.70	0.5	91.80	90.70	5.5	2,648	0.21%
2024/05/31	2	90.00	0	0.00	89.30	2	2,689	0.07%
2024/05/29	1	91.40	10	91.70	91.10	-9	2,723	-0.33%
2024/05/28	7.5	92.88	3	92.23	92.60	4.5	2,735	0.16%
2024/05/24	1	87.00	8	88.98	90.00	-7	2,628	-0.27%
2024/05/21	2	83.30	1	83.10	83.00	1	2,626	0.04%
2024/05/20	1	84.50	0	0.00	83.50	1	2,854	0.04%
2024/05/13	0	0.00	1	81.80	82.60	-1	3,264	-0.03%
2024/05/06	1	86.40	0	0.00	86.70	1	3,610	0.03%
2024/04/30	5	85.80	0	0.00	84.40	5	3,870	0.13%
2024/04/29	2	83.60	0	0.00	85.20	2	4,073	0.05%
2024/04/22	1	80.00	0	0.00	79.60	1	4,237	0.02%
2024/04/15	0	0.00	0.3	87.80	87.30	-0.3	4,266	-0.01%
2024/04/10	0	0.00	1	92.30	92.50	-1	4,256	-0.02%
2024/04/09	0	0.00	1	90.50	90.60	-1	4,263	-0.02%
2024/04/08	0	0.00	2.3	90.37	90.30	-2.3	4,294	-0.05%
2024/04/02	0	0.00	20	94.60	94.10	-20	4,413	-0.45%
2024/04/01	5	95.00	6.5	94.86	94.90	-1.5	4,518	-0.03%
2024/03/28	1	95.20	0	0.00	94.60	1	4,539	0.02%
2024/03/26	17	96.04	0	0.00	94.70	17	4,513	0.38%
2024/03/25	14	94.90	0	0.00	95.20	14	4,464	0.31%
2024/03/21	1	88.30	0	0.00	90.50	1	4,366	0.02%
2024/03/15	0	0.00	0.5	90.44	90.00	-0.5	4,452	-0.01%
2024/03/12	2	93.75	0	0.00	93.20	2	4,589	0.04%
2024/03/05	1	98.30	0	0.00	98.20	1	5,126	0.02%
2024/02/27	1	100.00	0	0.00	98.50	1	6,012	0.02%
2024/02/26	7	99.90	0	0.00	99.20	7	6,141	0.11%
2024/02/22	0	0.00	1	104.00	105.50	-1	6,602	-0.02%
2024/02/21	4	106.38	0	0.00	105.00	4	7,258	0.06%
2024/02/20	0	0.00	9	108.06	108.50	-9	7,428	-0.12%
2024/02/19	0	0.00	1	106.00	105.50	-1	7,523	-0.01%
2024/02/05	1	99.40	2	99.50	99.20	-1	8,495	-0.01%
2024/02/01	1	97.80	0	0.00	96.50	1	8,497	0.01%
2024/01/31	1	99.50	0	0.00	99.10	1	8,589	0.01%
2024/01/30	1	99.70	0	0.00	99.10	1	8,697	0.01%
2024/01/29	0	0.00	1	101.00	101.00	-1	8,867	-0.01%
2024/01/26	1	99.90	0	0.00	99.80	1	8,900	0.01%
2024/01/24	7	103.79	1	102.00	102.00	6	8,974	0.07%
2024/01/17	0	0.00	1	99.20	98.80	-1	8,872	-0.01%
2024/01/12	1	103.00	0	0.00	103.00	1	8,893	0.01%
2023/12/28	1	110.50	0	0.00	110.50	1	9,127	0.01%
2023/12/27	0	0.00	4	113.00	113.00	-4	9,171	-0.04%
2023/12/21	4	108.00	0.5	109.50	108.50	3.5	9,157	0.04%
2023/12/19	0.5	112.00	0	0.00	112.50	0.5	9,077	0.01%
2023/12/18	0.5	115.60	0	0.00	114.50	0.5	9,072	0.01%
2023/12/15	0.5	117.00	0	0.00	114.00	0.5	9,089	0.01%
2023/12/14	0.5	117.00	0	0.00	116.50	0.5	9,164	0.01%
2023/12/04	0	0.00	61	126.16	124.00	-61	9,548	-0.64%
2023/12/01	10	127.00	0	0.00	126.50	10	9,487	0.11%
2023/11/30	7	129.64	1	128.00	129.00	6	9,439	0.06%
2023/11/29	30	130.07	24	135.06	129.00	6	9,273	0.06%
2023/11/28	50	127.00	4	125.25	132.50	46	8,835	0.52%
2023/11/24	0	0.00	100	125.90	125.00	-100	8,391	-1.19%
2023/11/22	60	125.25	3	121.67	123.50	57	8,077	0.71%
2023/11/21	0	0.00	2.2	119.09	120.00	-2.2	7,731	-0.03%
2023/11/20	35	119.67	41.5	117.34	118.50	-6.5	7,474	-0.09%
2023/11/17	30	112.00	29	107.98	114.00	1	6,753	0.01%
2023/11/15	30	101.25	7	99.36	101.00	23	6,083	0.38%
2023/11/14	3	95.10	7	94.16	95.00	-4	5,613	-0.07%
2023/11/08	3	85.30	1	85.40	85.20	2	4,798	0.04%
2023/11/07	2	85.05	3	87.87	87.80	-1	4,648	-0.02%
2023/11/06	0	0.00	1	85.00	84.60	-1	4,454	-0.02%
2023/11/02	0	0.00	1	83.20	82.50	-1	4,213	-0.02%
2023/11/01	0	0.00	1	81.80	81.90	-1	4,076	-0.02%
2023/10/30	0	0.00	1	81.80	81.60	-1	3,916	-0.03%
2023/10/26	1	79.50	0	0.00	78.80	1	3,783	0.03%
2023/10/25	0	0.00	1	80.30	81.10	-1	3,776	-0.03%
2023/10/11	0	0.00	1	79.30	78.80	-1	3,445	-0.03%
2023/10/04	0	0.00	2	78.90	79.20	-2	3,337	-0.06%
2023/10/03	0	0.00	1	80.50	80.50	-1	3,340	-0.03%
2023/10/02	2	75.50	3	75.90	76.40	-1	3,217	-0.03%
2023/09/28	2	76.60	0	0.00	75.60	2	3,210	0.06%
2023/09/20	2	80.60	0	0.00	79.10	2	2,972	0.07%
2023/09/19	0	0.00	2	81.55	81.40	-2	2,883	-0.07%
2023/09/18	1	81.40	3	83.17	82.30	-2	2,756	-0.07%
2023/09/15	0	0.00	1	78.80	78.70	-1	2,391	-0.04%
2023/09/14	0	0.00	1	78.50	78.40	-1	2,341	-0.04%
2023/09/13	0	0.00	1	76.40	76.90	-1	2,285	-0.04%
2023/09/12	1	75.80	0	0.00	76.00	1	2,250	0.04%
2023/09/11	3	78.20	6	76.98	79.00	-3	2,131	-0.14%
2023/09/06	0	0.00	1	76.20	74.80	-1	2,032	-0.05%
2023/09/05	2	75.60	0	0.00	75.00	2	1,975	0.10%
2023/09/04	0	0.00	1	73.80	73.70	-1	1,790	-0.06%
2023/08/29	0	0.00	2	70.00	70.00	-2	1,791	-0.11%
2023/08/24	0	0.00	1	69.90	69.80	-1	1,872	-0.05%
2023/08/14	2	68.00	0	0.00	65.70	2	2,073	0.10%
2023/08/01	2	72.50	0	0.00	73.00	2	2,412	0.08%
2023/07/28	1	73.00	0	0.00	73.10	1	2,435	0.04%
2023/07/21	0	71.50	0	0.00	71.90	0	2,454	0.00%
2023/07/13	1	71.50	3	72.20	71.30	-2	2,744	-0.07%
2023/07/12	1	72.50	0	0.00	71.70	1	2,812	0.04%
2023/07/10	2	73.00	0	0.00	72.00	2	3,122	0.06%
2023/07/04	1	77.20	0	0.00	78.50	1	4,011	0.02%
2023/06/27	0	79.38	0	0.00	77.70	0	4,110	0.00%
2023/06/14	0.1	83.80	0	0.00	83.00	0.1	4,689	0.00%
2023/06/13	0	0.00	2	84.40	85.00	-2	4,690	-0.04%
2023/06/12	2	83.90	1	85.40	85.50	1	4,682	0.02%
2023/06/05	0	0.00	1	84.80	84.30	-1	4,783	-0.02%
2023/05/31	0	0.00	1	85.00	85.00	-1	4,830	-0.02%
2023/05/29	0	0.00	0.1	83.50	83.70	-0.1	4,962	0.00%
2023/05/19	0	0.00	1	79.40	80.10	-1	5,370	-0.02%
2023/05/08	1	76.00	1	76.60	76.00	0	5,381	0.00%
2023/05/05	0	0.00	1	78.30	80.50	-1	5,271	-0.02%
2023/05/04	1	78.10	0	0.00	78.00	1	5,318	0.02%
2023/05/03	0	0.00	1	79.30	78.50	-1	5,364	-0.02%
2023/04/25	1	82.00	0	0.00	79.00	1	5,334	0.02%
2023/04/20	0	0.00	1	85.00	83.20	-1	5,273	-0.02%
2023/04/19	3	85.33	0	0.00	85.10	3	5,294	0.06%
2023/04/18	2	87.80	2	88.95	87.80	0	5,295	0.00%
2023/04/17	1	89.10	0	0.00	89.30	1	5,247	0.02%
2023/04/14	2	89.60	0	0.00	89.40	2	5,271	0.04%
2023/04/13	2	88.35	0	0.00	87.80	2	5,269	0.04%
2023/04/12	6	91.00	4	91.63	91.40	2	5,117	0.04%
2023/04/07	0	0.00	2	82.00	83.00	-2	4,459	-0.04%
2023/04/06	0	77.80	2	78.30	78.00	-2	4,231	-0.05%
2023/03/29	3	77.40	3	77.10	77.10	0	4,226	0.00%
2023/03/27	0.1	78.90	0	0.00	78.50	0.1	4,226	0.00%
2023/03/22	0	0.00	11	78.79	78.80	-11	4,202	-0.26%
2023/03/21	15	83.41	1	83.10	80.90	14	4,105	0.34%
2023/03/20	0	0.00	5	78.12	81.00	-5	3,858	-0.13%
2023/03/13	0	0.00	6	75.15	76.30	-6	3,722	-0.16%
2023/03/08	0.5	76.90	0	0.00	76.10	0.5	3,713	0.01%
2023/03/06	0	0.00	1	76.40	75.80	-1	3,708	-0.03%
2023/03/02	1	75.00	0	0.00	74.70	1	3,712	0.03%
2023/03/01	0	0.00	3	76.27	76.90	-3	3,645	-0.08%
2023/02/24	2	72.00	1	72.00	71.90	1	3,589	0.03%
2023/02/22	1	74.60	0	0.00	73.20	1	3,597	0.03%
2023/02/21	0	0.00	2	78.00	77.00	-2	3,620	-0.06%
2023/02/20	0	0.00	2	75.00	75.20	-2	3,691	-0.05%
2023/02/16	0	74.70	4	71.95	72.60	-4	4,027	-0.10%
2023/02/08	0	0.00	1	71.70	71.50	-1	5,150	-0.02%
2023/02/02	0	0.00	5	70.26	70.30	-5	5,155	-0.10%
2023/02/01	0	0.00	1	67.90	68.40	-1	5,177	-0.02%
2023/01/31	1	66.60	1	66.70	66.90	0	5,197	0.00%
2023/01/30	0	0.00	1	65.30	65.50	-1	5,194	-0.02%
2023/01/09	1	63.10	19	63.39	63.50	-18	6,065	-0.30%
2023/01/06	0	0.00	1	63.10	63.70	-1	6,035	-0.02%
2023/01/04	1	62.40	2	63.50	62.20	-1	5,993	-0.02%
2023/01/03	2	62.90	2	62.00	62.60	0	5,910	0.00%
2022/12/28	1	58.50	0	0.00	58.20	1	5,845	0.02%
2022/12/26	1	58.70	0	0.00	58.70	1	5,817	0.02%
2022/12/23	0	0.00	1	59.10	59.40	-1	5,829	-0.02%
2022/12/20	4	57.28	0	0.00	56.50	4	5,857	0.07%
2022/12/19	0	0.00	1	59.40	59.50	-1	5,850	-0.02%
2022/12/15	1	62.70	0	0.00	62.60	1	5,786	0.02%
2022/12/14	1	63.00	0	0.00	62.80	1	5,761	0.02%
2022/12/06	1	67.00	0	0.00	66.10	1	5,696	0.02%
2022/12/05	3	68.60	0	0.00	68.20	3	5,685	0.05%
2022/12/01	0	0.00	1	67.70	68.00	-1	5,641	-0.02%
2022/11/30	1	65.70	0	0.00	65.70	1	5,581	0.02%
2022/11/29	3	63.70	0	0.00	64.30	3	5,610	0.05%
2022/11/15	6	62.92	5	65.22	67.40	1	5,320	0.02%
2022/11/10	0	0.00	15	76.04	75.00	-15	4,862	-0.31%
2022/11/09	4	77.50	1	76.90	76.80	3	4,819	0.06%
2022/11/08	0	0.00	5	75.50	76.50	-5	4,351	-0.11%
2022/11/07	0	0.00	3	69.33	69.60	-3	4,334	-0.07%
2022/11/04	1	65.70	1	66.60	66.60	0	4,277	0.00%
2022/10/31	0	0.00	2	70.00	68.50	-2	4,354	-0.05%
2022/10/28	0	0.00	15	68.30	67.00	-15	4,338	-0.35%
2022/10/27	1	72.40	3	72.30	72.90	-2	4,307	-0.05%
2022/10/21	1	72.30	1	70.30	69.90	0	4,596	0.00%
2022/10/19	1	74.00	0	0.00	74.90	1	4,500	0.02%
2022/10/18	3	73.70	103	73.26	74.00	-100	4,386	-2.28%	大賣/
2022/10/17	0	0.00	8	69.68	70.80	-8	4,107	-0.19%
2022/10/12	1	64.50	0	0.00	65.70	1	4,029	0.02%
2022/10/05	0	0.00	1	66.40	67.20	-1	4,016	-0.02%
2022/10/04	2	64.00	0	0.00	64.80	2	4,013	0.05%
2022/10/03	1	60.40	0	0.00	61.70	1	4,018	0.02%
2022/09/29	1	60.00	0	0.00	59.40	1	4,167	0.02%
2022/09/27	0	0.00	1	61.00	62.70	-1	4,281	-0.02%
2022/09/26	6	62.00	0	0.00	60.80	6	4,336	0.14%
2022/09/20	0	0.00	1	69.60	68.70	-1	4,489	-0.02%
2022/09/08	0	69.50	0	0.00	69.90	0	4,964	0.00%
2022/09/07	0.1	68.90	0	0.00	68.30	0.1	4,991	0.00%
2022/09/02	0	0.00	1	76.40	76.10	-1	4,963	-0.02%
2022/08/24	0	0.00	1	79.67	78.00	-1	5,252	-0.02%
2022/08/23	0	76.50	1	77.00	76.60	-1	5,210	-0.02%
2022/08/22	0	0.00	2	78.50	77.80	-2	5,185	-0.04%
2022/08/19	1	78.70	7	78.49	77.90	-6	5,145	-0.12%
2022/08/18	3	79.33	21	77.80	77.80	-18	5,075	-0.36%
2022/08/17	1	76.50	0.1	76.20	75.10	0.9	4,915	0.02%
2022/08/16	0	0.00	20	76.00	76.00	-20	4,912	-0.41%
2022/08/15	5	78.00	0	0.00	78.50	5	4,862	0.10%
2022/08/12	1	75.60	30	75.20	75.20	-29	4,746	-0.61%
2022/08/11	2	70.75	50	70.80	70.80	-48	4,603	-1.04%
2022/08/10	71	70.54	0	0.00	70.60	71	4,606	1.54%
2022/08/08	0	0.00	70	68.00	69.50	-70	4,547	-1.54%
2022/08/05	61	67.60	3	67.60	67.30	58	4,483	1.29%
2022/08/04	13	65.14	0	0.00	66.70	13	4,484	0.29%
2022/08/02	1.1	68.00	0	0.00	66.60	1.1	4,450	0.02%
2022/07/29	2	74.76	30	75.27	74.10	-28	4,285	-0.65%
2022/07/28	8.4	77.39	120	77.64	76.60	-111.7	4,233	-2.64%	大賣/鉅額交易
2022/07/27	1	95.50	0	0.00	96.70	1	4,070	0.02%
2022/07/26	1	97.20	0	0.00	96.20	1	4,018	0.02%
2022/07/21	0	0.00	2.1	102.50	102.50	-2.1	4,139	-0.05%
2022/07/20	0.1	100.50	1.2	101.04	101.00	-1.1	4,284	-0.03%
2022/07/19	0	0.00	1.4	97.54	98.60	-1.4	4,288	-0.03%
2022/07/18	1	93.80	1.1	93.58	95.60	-0.1	4,245	0.00%
2022/07/15	0	0.00	0.1	91.90	92.10	-0.1	4,259	0.00%
2022/07/13	0	0.00	0.1	89.10	89.30	-0.1	4,230	0.00%
2022/07/08	0	0.00	0.1	90.50	90.60	-0.1	4,246	0.00%
2022/07/07	1	85.00	0.1	87.50	87.80	1	4,192	0.02%
2022/07/06	0	0.00	2	88.50	86.20	-2	4,143	-0.05%
2022/07/05	0	0.00	0.1	85.50	86.50	-0.1	4,142	0.00%
2022/07/01	1	85.70	0	0.00	81.90	1	4,170	0.02%
2022/06/30	1	90.60	0	0.00	90.00	1	4,076	0.02%
2022/06/23	2	92.05	1	93.00	91.70	1	3,908	0.03%
2022/06/22	20	95.10	20	92.40	91.70	0	3,866	0.00%
2022/06/21	10	97.68	2	95.50	97.50	8	3,801	0.21%
2022/06/20	3	96.80	12	96.49	93.60	-9	3,775	-0.24%
2022/06/17	8	101.44	0	0.00	102.00	8	3,668	0.22%
2022/06/16	0	0.00	1	114.00	107.00	-1	3,615	-0.03%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/13	6	115.00	1	116.00	115.00	5	3,650	0.14%
2022/06/10	1	118.00	0	0.00	118.00	1	3,665	0.03%
2022/06/08	0	0.00	1	120.00	118.50	-1	3,680	-0.03%
2022/06/07	0	0.00	3	119.67	120.00	-3	3,688	-0.08%
2022/06/06	4.2	119.26	0	0.00	119.00	4.2	3,691	0.11%
2022/06/02	2	120.75	0	0.00	119.00	2	3,742	0.05%
2022/06/01	1	122.50	10	120.55	121.00	-9	3,709	-0.24%
2022/05/30	0.2	113.50	0	0.00	114.00	0.2	3,492	0.01%
2022/05/25	20	110.00	0	0.00	110.00	20	3,758	0.53%
2022/05/24	0	0.00	20	110.00	109.50	-20	4,117	-0.49%
2022/05/23	7	112.14	0	0.00	113.00	7	4,198	0.17%
2022/05/20	1	115.50	0	0.00	115.50	1	4,183	0.02%
2022/05/18	4	117.63	9	118.94	118.50	-5	4,147	-0.12%
2022/05/17	0	0.00	1	114.50	115.00	-1	4,103	-0.02%
2022/05/16	1	114.00	0	0.00	113.00	1	4,113	0.02%
2022/05/10	30	117.00	5	113.00	117.50	25	4,182	0.60%
2022/05/09	8	115.00	0	0.00	113.00	8	4,171	0.19%
2022/05/06	0	0.00	30	116.50	117.00	-30	4,173	-0.72%
2022/05/05	0	0.00	1	122.00	119.50	-1	4,177	-0.02%
2022/05/04	6.1	118.74	5	119.40	119.00	1.1	4,159	0.03%
2022/04/29	30	118.50	7	119.00	116.00	23	4,183	0.55%
2022/04/28	30	116.00	0	0.00	115.50	30	4,171	0.72%
2022/04/27	7	113.00	30	112.50	116.00	-23	4,117	-0.56%
2022/04/26	1	122.00	6	124.00	119.00	-5	4,020	-0.12%
2022/04/25	6	118.00	30	117.50	118.50	-24	3,885	-0.62%
2022/04/22	2	122.00	0	0.00	122.00	2	3,870	0.05%
2022/04/15	1	123.00	0	0.00	122.50	1	4,097	0.02%
2022/04/13	100	127.18	0	0.00	128.50	100	4,267	2.34%
2022/04/12	0.1	126.50	0	0.00	128.00	0.1	4,364	0.00%
2022/04/11	0	0.00	50	128.00	126.00	-50	4,512	-1.11%
2022/04/08	40	133.50	0	0.00	131.00	40	4,545	0.88%
2022/04/07	6.1	138.98	90	135.67	131.00	-83.9	4,502	-1.86%
2022/03/31	0	0.00	3	147.00	146.00	-3	4,634	-0.06%
2022/03/24	0	0.00	1	151.00	152.00	-1	4,901	-0.02%
2022/03/23	0	0.00	2	151.00	151.50	-2	4,982	-0.04%
2022/03/21	2	152.50	0	0.00	150.00	2	5,207	0.04%
2022/03/10	1	147.50	0	0.00	148.00	1	5,715	0.02%
2022/03/07	0	0.00	10	147.05	147.00	-10	5,927	-0.17%
2022/03/03	4	155.75	4	155.75	156.00	0	6,127	0.00%
2022/03/02	0	0.00	6	157.00	156.50	-6	6,211	-0.10%
2022/02/25	1	157.50	0	0.00	152.00	1	6,280	0.02%
2022/02/24	3	158.00	0	0.00	156.00	3	6,265	0.05%
2022/02/18	0	0.00	1.2	147.92	150.00	-1.2	8,235	-0.01%
2022/02/16	0	148.50	0	0.00	147.50	0	8,404	0.00%
2022/02/15	0	0.00	1	147.00	146.00	-1	8,455	-0.01%
2022/02/14	2	149.00	5	149.10	149.50	-3	8,475	-0.04%
2022/02/11	1	153.00	0	0.00	152.50	1	8,516	0.01%
2022/02/10	2	154.50	0	0.00	153.50	2	8,699	0.02%
2022/02/08	2	150.00	0	0.00	153.00	2	8,868	0.02%
2022/01/26	0	0.00	1	145.50	145.50	-1	8,992	-0.01%
2022/01/24	6	145.00	0	0.00	149.50	6	9,426	0.06%
2022/01/14	0	0.00	1	151.00	152.00	-1	10,633	-0.01%
2022/01/13	1	157.00	0	0.00	155.00	1	11,031	0.01%
2022/01/12	0	0.00	2	153.00	156.00	-2	11,081	-0.02%
2022/01/10	0	0.00	1	160.50	163.50	-1	11,206	-0.01%
2022/01/07	5	159.00	0	0.00	159.00	5	11,373	0.04%
2022/01/06	7	162.64	0	0.00	163.00	7	11,458	0.06%
2022/01/05	2	167.00	0	0.00	167.50	2	11,517	0.02%
2022/01/04	0	0.00	1	175.50	172.50	-1	11,520	-0.01%
2022/01/03	0	0.00	3	172.00	176.50	-3	11,503	-0.03%
2021/12/28	6	173.50	5	171.50	171.00	1	12,314	0.01%
2021/12/27	1	166.50	0	0.00	173.00	1	12,392	0.01%
2021/12/24	2	171.00	0	0.00	167.50	2	12,543	0.02%
2021/12/22	1	171.50	0	0.00	171.00	1	12,757	0.01%
2021/12/21	2	171.75	0	0.00	172.50	2	12,817	0.02%
2021/12/20	3	172.17	0	0.00	170.50	3	12,865	0.02%
2021/12/16	0	0.00	1	173.00	173.00	-1	12,975	-0.01%
2021/12/15	0	0.00	1	162.00	167.50	-1	12,895	-0.01%
2021/12/13	1	167.50	0	0.00	167.00	1	12,940	0.01%
2021/12/10	3	165.33	1	166.00	165.50	2	13,087	0.02%
2021/12/09	1	170.00	1	170.50	169.00	0	13,075	0.00%
2021/12/08	1	174.00	0	0.00	173.00	1	13,121	0.01%
2021/12/07	2	174.50	3	176.50	173.00	-1	13,391	-0.01%
2021/12/06	4	172.88	3	173.17	172.50	1	13,493	0.01%
2021/12/03	1	170.50	2	170.50	170.50	-1	13,607	-0.01%
2021/12/02	1	171.00	1	171.00	166.50	0	13,776	0.00%
2021/12/01	2	169.00	3.3	166.32	169.50	-1.3	14,020	-0.01%
2021/11/30	3	166.17	0	0.00	166.00	3	14,345	0.02%
2021/11/29	1	159.50	3	153.67	163.50	-2	14,557	-0.01%
2021/11/26	0	0.00	4	163.13	162.50	-4	14,708	-0.03%
2021/11/24	1	167.00	0	0.00	169.00	1	15,081	0.01%
2021/11/23	0	0.00	1	171.50	169.00	-1	15,233	-0.01%
2021/11/19	11	175.73	50	172.69	172.50	-39	15,709	-0.25%
2021/11/18	20.1	176.55	9	179.39	173.50	11.1	15,879	0.07%
2021/11/17	7	167.64	19	166.58	171.50	-12	15,099	-0.08%
2021/11/15	1	156.00	0	0.00	156.50	1	15,536	0.01%
2021/11/12	1	156.50	2	156.00	155.00	-1	16,770	-0.01%
2021/11/11	2	153.00	5	154.30	154.50	-3	16,996	-0.02%
2021/11/10	45	154.37	1	154.00	152.50	44	17,198	0.26%
2021/11/09	9	155.72	3	155.50	155.50	6	17,489	0.03%
2021/11/08	0	0.00	15	150.67	152.00	-15	17,513	-0.09%
2021/11/05	16	149.31	2	147.75	148.50	14	17,807	0.08%
2021/11/04	1	148.00	7	146.93	144.50	-6	18,007	-0.03%
2021/11/03	7	147.71	0	0.00	148.50	7	18,247	0.04%
2021/11/02	2	145.00	6	147.58	144.00	-4	18,473	-0.02%
2021/11/01	3	151.83	3	152.67	150.00	0	18,641	0.00%
2021/10/29	4	163.13	2	160.50	160.00	2	18,846	0.01%
2021/10/28	8	164.31	7	165.07	164.00	1	19,154	0.01%
2021/10/27	2	155.75	1	155.50	158.50	1	19,858	0.01%
2021/10/26	3	153.33	2	155.75	152.50	1	20,775	0.00%
2021/10/21	3	155.83	4	156.00	151.00	-1	22,793	0.00%
2021/10/20	1	146.00	0	0.00	147.00	1	23,424	0.00%
2021/10/19	2	146.00	1	146.50	145.50	1	24,926	0.00%
2021/10/18	0	0.00	1	140.00	143.00	-1	25,500	0.00%
2021/10/15	2	140.00	0	0.00	141.00	2	25,649	0.01%
2021/10/14	1	136.50	0	0.00	139.00	1	25,598	0.00%
2021/10/13	1	135.50	2	138.00	134.00	-1	25,541	0.00%
2021/10/12	5	139.20	0	0.00	139.00	5	25,547	0.02%
2021/10/08	3	144.00	3	146.00	145.00	0	25,639	0.00%
2021/10/07	3	145.00	0	0.00	147.00	3	25,668	0.01%
2021/10/06	1	145.50	0	0.00	140.00	1	25,703	0.00%
2021/10/05	3	151.33	8	142.38	150.50	-5	25,490	-0.02%
2021/10/04	0	0.00	1	142.50	139.50	-1	25,173	0.00%
2021/10/01	3	154.00	0	0.00	148.50	3	25,123	0.01%
2021/09/29	0	0.00	1	154.50	153.50	-1	25,212	0.00%
2021/09/28	5	165.40	5	166.00	162.00	0	25,688	0.00%
2021/09/27	3	167.50	0	0.00	168.00	3	25,883	0.01%
2021/09/24	1	165.50	0	0.00	164.00	1	26,181	0.00%
2021/09/22	0	0.00	4	161.00	160.50	-4	26,604	-0.02%
2021/09/17	1	167.00	0	0.00	169.50	1	26,950	0.00%
2021/09/15	3	165.50	3	167.50	165.00	0	27,266	0.00%
2021/09/14	4	175.75	5	177.40	176.50	-1	27,647	0.00%
2021/09/13	6	177.00	26	180.90	175.00	-20	28,072	-0.07%
2021/09/10	27	182.46	1	189.50	179.00	26	28,528	0.09%
2021/09/09	0	0.00	1	182.00	179.50	-1	28,530	0.00%
2021/09/08	3	169.50	0	0.00	169.00	3	28,671	0.01%
2021/09/07	4	175.50	6.5	175.77	176.50	-2.5	29,141	-0.01%
2021/09/06	3	173.83	8	174.31	174.50	-5	29,420	-0.02%
2021/09/03	5	185.70	0	0.00	180.50	5	29,785	0.02%
2021/09/02	2	188.25	3	195.50	186.00	-1	30,498	0.00%
2021/09/01	6	193.67	5	193.40	195.50	1	31,476	0.00%
2021/08/31	2	193.00	0	0.00	191.50	2	32,096	0.01%
2021/08/30	0	0.00	3	188.50	189.00	-3	32,647	-0.01%
2021/08/27	0.2	189.50	0	0.00	190.50	0.2	33,242	0.00%
2021/08/26	1	189.50	0.5	194.00	190.50	0.5	34,115	0.00%
2021/08/25	8	190.31	9	186.94	193.50	-1	35,424	0.00%
2021/08/24	12	193.29	11	196.82	190.00	1	35,921	0.00%
2021/08/23	6	199.83	1	196.50	202.00	5	36,217	0.01%
2021/08/20	6	193.00	1	194.50	190.50	5	36,492	0.01%
2021/08/19	4	199.38	7	199.71	189.50	-3	36,702	-0.01%
2021/08/18	8.3	196.22	7.1	201.87	208.00	1.2	36,877	0.00%
2021/08/17	10	208.00	11	210.36	207.50	-1	37,064	0.00%
2021/08/12	2	238.00	2	235.52	236.50	0	38,758	0.00%
2021/08/11	2	241.75	2	235.50	237.00	0	39,687	0.00%
2021/08/10	0	0.00	1	252.50	248.50	-1	39,841	0.00%
2021/08/09	3.1	260.24	0.3	260.50	252.00	2.8	40,193	0.01%
2021/08/06	2	265.50	2	271.25	269.50	0	41,121	0.00%
2021/08/05	1.2	270.83	2	267.00	265.50	-0.8	41,868	0.00%
2021/08/04	8.9	274.76	3	275.83	274.00	5.9	42,818	0.01%
2021/08/03	1	278.50	3	282.67	282.50	-2	42,779	0.00%
2021/08/02	9.2	290.90	6	295.92	280.00	3.2	42,832	0.01%
2021/07/30	10	286.55	191	280.93	276.50	-181	42,231	-0.43%	大賣/鉅額交易
2021/07/29	92	276.03	406	250.44	275.00	-314	41,722	-0.75%	大賣/鉅額交易
2021/07/28	40.2	267.34	67	266.19	261.00	-26.8	41,284	-0.06%
2021/07/27	219	279.78	111	284.94	290.00	108	41,322	0.26%	大買/大賣/鉅額交易
2021/07/26	114	282.81	11	283.07	276.00	103	40,993	0.25%	大買/鉅額交易
2021/07/23	312	264.19	46	263.88	270.50	266	40,197	0.66%	大買/鉅額交易
2021/07/22	16	235.78	72	243.31	246.00	-56	39,107	-0.14%
2021/07/21	23	218.78	2	224.75	224.00	21	38,837	0.05%
2021/07/19	2	226.50	4	226.38	226.00	-2	39,414	-0.01%
2021/07/16	1	226.50	0	0.00	225.50	1	39,721	0.00%
2021/07/15	2	223.75	9	223.28	224.50	-7	40,297	-0.02%
2021/07/14	5	215.00	0	0.00	215.50	5	41,013	0.01%
2021/07/13	3	214.33	0	0.00	210.00	3	41,311	0.01%
2021/07/12	1	223.50	1	222.00	221.00	0	42,235	0.00%
2021/07/09	1	221.50	1	220.50	220.50	0	43,038	0.00%
2021/07/08	1	227.00	1	231.50	225.00	0	43,962	0.00%
2021/07/07	15	227.20	3	230.17	224.00	12	44,613	0.03%
2021/07/06	1	231.02	1.1	236.30	231.00	-0.1	45,041	0.00%
2021/07/05	2.1	241.03	13	237.35	238.50	-10.9	45,758	-0.02%
2021/07/02	2	227.25	10	227.10	228.00	-8	45,754	-0.02%
2021/07/01	16	225.06	14	227.18	222.00	2	45,948	0.00%
2021/06/30	10	223.20	10	225.10	226.00	0	46,289	0.00%
2021/06/29	14	230.43	9	231.94	219.00	5	46,999	0.01%
2021/06/28	5	228.70	7	228.57	233.00	-2	46,737	0.00%
2021/06/25	14	218.75	1	221.00	220.00	13	46,470	0.03%
2021/06/24	1	221.00	1	217.00	217.00	0	46,369	0.00%
2021/06/23	2	218.50	5	220.20	217.50	-3	46,246	-0.01%
2021/06/21	12	212.17	11	211.36	208.00	1	45,360	0.00%
2021/06/18	4	224.88	1	230.50	222.50	3	44,912	0.01%
2021/06/17	2	225.75	0	0.00	228.50	2	44,681	0.00%
2021/06/16	24	231.69	3	239.50	223.00	21	44,410	0.05%
2021/06/15	22	244.50	101	245.03	242.50	-79	43,982	-0.18%	大賣/
2021/06/11	93	247.14	9	242.94	241.00	84	44,896	0.19%
2021/06/10	15	246.40	118	242.99	240.00	-103	44,973	-0.23%	大賣/鉅額交易
2021/06/09	140	243.83	119	237.08	248.00	21	44,862	0.05%	大買/大賣/
2021/06/08	111	240.88	25	242.80	230.50	86	44,752	0.19%	大買/
2021/06/07	1	227.00	26	237.54	238.00	-25	44,289	-0.06%
2021/06/04	21	229.14	21.5	229.72	226.50	-0.5	43,743	0.00%
2021/06/03	12.2	221.04	19	224.39	230.00	-6.8	43,243	-0.02%
2021/06/02	21.3	231.55	32	226.22	216.00	-10.7	42,269	-0.03%
2021/06/01	34	229.60	15	229.27	232.50	19	40,906	0.05%
2021/05/31	20	205.38	27	206.50	211.50	-7	39,973	-0.02%
2021/05/28	34	203.32	25	204.76	199.50	9	39,364	0.02%
2021/05/27	13	199.23	9	196.61	200.00	4	39,070	0.01%
2021/05/26	18	198.33	14	201.71	192.50	4	38,520	0.01%
2021/05/25	61	201.97	43	200.95	199.50	18	37,898	0.05%
2021/05/24	6	185.25	9	188.44	190.00	-3	36,643	-0.01%
2021/05/21	3	169.17	5	175.60	176.00	-2	35,838	-0.01%
2021/05/20	8	174.00	4	173.50	169.00	4	35,635	0.01%
2021/05/19	25	171.72	5	175.20	179.00	20	35,152	0.06%
2021/05/18	2	160.25	3	158.67	163.00	-1	34,334	0.00%
2021/05/17	4	157.25	1	162.00	148.50	3	34,113	0.01%
2021/05/14	11	176.32	8	179.94	164.50	3	33,842	0.01%
2021/05/13	25	163.46	30	163.38	171.00	-5	32,760	-0.02%
2021/05/12	8	158.31	12	156.79	161.00	-4	31,940	-0.01%
2021/05/11	6	166.75	6	165.58	162.50	0	30,804	0.00%
2021/05/10	6	187.58	1	193.00	180.50	5	30,623	0.02%
2021/05/07	9	185.00	8	178.06	183.00	1	30,225	0.00%
2021/05/06	8	174.57	8	173.94	171.00	0	29,853	0.00%
2021/05/05	2	185.00	0	0.00	172.50	2	29,380	0.01%
2021/05/04	13	179.58	17	184.74	191.50	-4	29,111	-0.01%
2021/05/03	5	187.90	0	0.00	179.50	5	28,545	0.02%
2021/04/29	5	199.40	6	201.42	199.00	-1	28,395	0.00%
2021/04/28	7	202.79	11	202.05	201.00	-4	28,586	-0.01%
2021/04/27	3	201.00	7	202.14	195.50	-4	28,353	-0.01%
2021/04/26	27	195.24	24	196.44	196.50	3	28,220	0.01%
2021/04/23	1	192.50	11	190.32	193.50	-10	28,108	-0.04%
2021/04/22	3	186.33	3	180.17	176.00	0	28,446	0.00%
2021/04/21	18	177.83	18	173.86	179.00	0	28,387	0.00%
2021/04/20	18	199.14	5	198.70	182.00	13	27,900	0.05%
2021/04/19	8	200.81	8	202.50	198.50	0	27,235	0.00%
2021/04/16	22	231.25	8	228.31	220.50	14	27,122	0.05%
2021/04/15	18	206.78	25	211.98	220.00	-7	26,314	-0.03%
2021/04/14	10	195.25	10	194.75	200.00	0	25,679	0.00%
2021/04/13	15	206.03	14	212.14	202.50	1	24,924	0.00%
2021/04/12	15	214.63	15.4	210.33	202.50	-0.4	24,342	0.00%
2021/04/09	12	233.54	11.2	230.20	225.00	0.8	23,930	0.00%
2021/04/08	12	232.08	16.1	230.00	236.50	-4.1	23,464	-0.02%
2021/04/07	12	215.63	6	216.17	215.00	6	23,107	0.03%
2021/04/06	5	217.80	10	213.70	218.50	-5	22,891	-0.02%
2021/04/01	24	190.44	49	189.01	199.00	-25	22,675	-0.11%
2021/03/31	37	188.66	31	178.71	181.00	6	22,011	0.03%
2021/03/30	22	183.50	12	180.79	183.50	10	22,479	0.04%
2021/03/29	10	172.45	1	170.00	174.00	9	22,643	0.04%
2021/03/26	8	150.00	4	154.13	158.50	4	23,226	0.02%
2021/03/25	2	146.25	1	145.00	144.50	1	23,434	0.00%
2021/03/24	2	153.00	1	154.00	148.00	1	23,608	0.00%
2021/03/23	5	148.80	17	154.85	152.00	-12	23,801	-0.05%
2021/03/22	29	159.88	32	151.69	154.00	-3	24,108	-0.01%
2021/03/19	17	158.85	66	158.85	159.00	-49	24,041	-0.20%
2021/03/18	62	149.53	4	152.38	152.50	58	23,912	0.24%
2021/03/17	13.2	142.98	27	141.31	139.00	-13.8	23,843	-0.06%
2021/03/16	14	145.75	23	147.83	148.50	-9	22,616	-0.04%
2021/03/15	12	127.63	63	130.61	135.00	-51	21,961	-0.23%
2021/03/12	92	120.32	56.5	118.08	123.00	35.5	21,016	0.17%
2021/03/11	14	105.75	19.3	107.67	112.00	-5.3	19,953	-0.03%
2021/03/10	50	105.05	26	106.12	102.00	24	19,630	0.12%
2021/03/09	11	97.05	4	98.45	100.00	7	19,296	0.04%
2021/03/08	4	98.53	3	97.83	96.10	1	19,365	0.01%
2021/03/05	3	98.80	1	99.70	99.20	2	19,397	0.01%
2021/03/04	3	102.00	8	101.31	101.50	-5	19,409	-0.03%
2021/03/03	1.3	100.19	1	101.50	101.00	0.3	19,427	0.00%
2021/03/02	1	107.46	7	106.07	104.50	-6	19,354	-0.03%
2021/02/26	3	100.40	3	98.90	99.80	0	19,082	0.00%
2021/02/25	3	103.67	1	111.00	101.00	2	18,950	0.01%
2021/02/24	3.4	110.31	7	107.93	106.50	-3.6	18,832	-0.02%
2021/02/23	10	111.75	12	108.21	113.50	-2	18,669	-0.01%
2021/02/22	9	108.33	7	106.43	109.00	2	18,470	0.01%
2021/02/19	25.5	101.20	17	102.71	99.70	8.5	18,188	0.05%
2021/02/18	2.1	97.44	11	97.09	99.30	-8.9	17,890	-0.05%
2021/02/17	30	93.60	31	95.01	94.80	-1	17,744	-0.01%
2021/02/05	12	88.25	8	87.36	88.30	4	17,606	0.02%
2021/02/04	13	85.20	11	84.20	83.10	2	17,491	0.01%
2021/02/03	6	84.50	4	83.38	83.60	2	17,453	0.01%
2021/02/02	5	83.16	1	81.50	81.90	4	17,654	0.02%
2021/02/01	7	82.41	4	81.85	81.60	3	17,735	0.02%
2021/01/29	13	85.35	9	85.44	84.00	4	17,492	0.02%
2021/01/28	9	91.27	8	90.55	88.40	1	17,286	0.01%
2021/01/27	2	91.10	4	92.03	90.80	-2	17,175	-0.01%
2021/01/26	10	92.58	12	92.75	90.80	-2	17,215	-0.01%
2021/01/25	4	98.85	6	97.20	95.60	-2	16,996	-0.01%
2021/01/22	12	100.13	14	99.94	101.00	-2	17,006	-0.01%
2021/01/21	29	96.50	21	97.15	97.90	8	16,945	0.05%
2021/01/20	6	104.85	99	99.80	98.60	-93	16,813	-0.55%
2021/01/19	85	111.02	0	0.00	109.50	85	16,898	0.50%
2021/01/18	34	111.12	34	106.78	108.50	0	16,782	0.00%
2021/01/15	27	109.06	23	110.24	110.50	4	16,420	0.02%
2021/01/14	8	103.19	10	104.18	106.00	-2	15,638	-0.01%
2021/01/13	11	96.97	10	97.96	96.60	1	15,309	0.01%
2021/01/12	10	95.39	15	93.23	93.50	-5	15,066	-0.03%
2021/01/11	12	96.54	15.2	97.00	98.00	-3.2	14,830	-0.02%
2021/01/08	19	93.14	13	92.68	92.90	6	14,485	0.04%
2021/01/07	8	89.58	12	89.09	91.90	-4	14,161	-0.03%
2021/01/06	8	90.70	6	88.57	86.10	2	13,867	0.01%
2021/01/05	12	89.18	10	89.09	87.90	2	13,629	0.01%
2021/01/04	4	91.43	5	91.04	90.70	-1	13,423	-0.01%
2020/12/31	26.1	98.77	25	95.54	93.50	1.1	13,225	0.01%
2020/12/30	10.1	96.40	7	95.67	95.10	3.1	12,730	0.02%
2020/12/29	14	99.44	17	97.31	95.50	-3	12,492	-0.02%
2020/12/28	46	98.02	48	97.88	99.00	-2	12,246	-0.02%
2020/12/25	5	89.86	10	88.39	91.50	-5	11,791	-0.04%
2020/12/24	12	87.43	3.1	86.72	87.50	8.9	11,465	0.08%
2020/12/23	11	80.61	4	81.00	85.00	7	10,799	0.06%
2020/12/22	8	82.19	13	82.76	77.50	-5	10,442	-0.05%
2020/12/21	6	77.33	10.3	76.68	80.80	-4.3	9,725	-0.04%
2020/12/18	9	73.44	8	72.21	73.50	1	9,411	0.01%
2020/12/17	10	70.84	15.1	70.80	72.20	-5.1	9,180	-0.06%
2020/12/16	12	68.22	2	71.70	68.40	10	8,966	0.11%
2020/12/15	1	68.20	18	69.37	67.70	-17	8,530	-0.20%
2020/12/14	19	69.12	12	68.99	68.50	7	8,452	0.08%
2020/12/11	15	69.91	41	69.23	68.70	-26	8,405	-0.31%
2020/12/10	28	69.14	22	69.77	67.50	6	8,237	0.07%
2020/12/09	20	68.98	8.7	68.46	69.90	11.3	8,013	0.14%
2020/12/08	10	65.81	0	0.00	66.50	10	7,848	0.13%
2020/12/07	2	63.70	3	64.30	65.10	-1	7,784	-0.01%
2020/12/04	12	66.78	15	64.91	64.80	-3	7,756	-0.04%
2020/12/03	15	67.79	5	67.10	67.40	10	7,653	0.13%
2020/12/02	8	68.10	3	67.10	66.50	5	7,624	0.07%
2020/12/01	3	66.10	2	65.85	65.70	1	7,342	0.01%
2020/11/30	0	0.00	0.1	66.20	66.60	-0.1	7,166	0.00%
2020/11/27	5	61.50	5	62.28	62.50	0	6,971	0.00%
2020/11/26	0	0.00	1	60.40	61.90	-1	6,865	-0.01%
2020/11/25	7	60.13	50.1	59.11	59.10	-43.1	6,848	-0.63%
2020/11/23	0	0.00	1	60.30	60.10	-1	6,790	-0.01%
2020/11/20	29	58.58	7	59.93	59.80	22	6,750	0.33%
2020/11/19	2	58.50	0	0.00	58.40	2	6,661	0.03%
2020/11/17	1	57.10	4	57.68	57.40	-3	6,694	-0.04%
2020/11/16	6	56.62	5	57.34	57.00	1	6,670	0.01%
2020/11/13	0	0.00	5	57.02	57.10	-5	6,614	-0.08%
2020/11/12	11	56.08	7	55.34	55.00	4	6,515	0.06%
2020/11/11	2	55.50	2	55.60	56.30	0	6,390	0.00%
2020/11/10	10	56.16	2.1	56.38	56.30	7.9	6,437	0.12%
2020/11/09	0	0.00	5.9	54.05	54.80	-5.9	6,022	-0.10%
2020/11/05	1	50.10	2	50.30	50.30	-1	5,845	-0.02%
2020/11/04	3.7	49.25	3	49.83	50.40	0.7	5,846	0.01%
2020/11/03	10	50.39	9	49.96	49.70	1	5,814	0.02%
2020/11/02	0	0.00	0.1	51.80	52.00	-0.1	5,817	0.00%
2020/10/30	1	52.50	11	53.22	51.20	-10	5,847	-0.17%
2020/10/29	14	51.61	4	52.38	52.50	10	5,939	0.17%
2020/10/28	4	49.84	11.1	50.25	51.20	-7.1	5,850	-0.12%
2020/10/27	0	0.00	6	48.45	48.40	-6	5,502	-0.11%
2020/10/26	4	46.80	0	0.00	47.00	4	5,212	0.08%
2020/10/14	1	33.60	1	33.50	33.50	0	5,038	0.00%
2020/10/12	9	33.22	5	32.96	32.60	4	5,098	0.08%
2020/10/08	2	33.90	2	33.85	34.15	0	5,174	0.00%
2020/10/07	0	0.00	2	33.70	34.00	-2	5,338	-0.04%
2020/10/06	2	33.45	4	33.78	33.50	-2	5,610	-0.04%
2020/10/05	0	0.00	1	32.90	33.25	-1	5,803	-0.02%
2020/09/30	1	32.40	2	32.35	32.70	-1	5,976	-0.02%
2020/09/29	4	32.44	2	32.70	32.30	2	6,154	0.03%
2020/09/28	1	30.95	3	31.60	31.75	-2	6,419	-0.03%
2020/09/25	2	30.65	2	32.08	30.55	0	6,892	0.00%
2020/09/24	2	32.60	2	32.35	32.05	0	7,514	0.00%
2020/09/23	3	33.55	3	33.40	33.30	0	7,630	0.00%
2020/09/22	20	33.10	0	0.00	33.60	20	7,661	0.26%
2020/09/21	0	0.00	2	33.65	33.40	-2	7,659	-0.03%
2020/09/18	0	0.00	1	33.45	33.30	-1	7,707	-0.01%
2020/09/14	0	0.00	2	33.15	33.20	-2	8,419	-0.02%
2020/09/10	1	33.10	9	33.30	32.65	-8	8,504	-0.09%
2020/09/09	1	31.70	0	32.20	32.20	1	8,541	0.01%
2020/09/07	1	32.55	0	0.00	32.35	1	8,899	0.01%
2020/09/04	5	32.16	0	0.00	32.35	5	9,142	0.05%
2020/09/03	2	33.00	0	0.00	32.90	2	9,178	0.02%
2020/08/31	2	33.50	1	33.60	33.05	1	9,520	0.01%
2020/08/28	0	0.00	2	32.08	32.70	-2	9,623	-0.02%
2020/08/27	5	32.33	4	32.10	32.10	1	9,829	0.01%
2020/08/26	1	33.40	0	0.00	33.00	1	9,797	0.01%
2020/08/25	5	33.55	0	0.00	33.25	5	9,811	0.05%
2020/08/24	0	0.00	2	33.50	33.20	-2	9,816	-0.02%
2020/08/20	2	33.75	2	32.68	32.95	0	9,864	0.00%
2020/08/19	7	36.26	0	0.00	35.95	7	9,753	0.07%
2020/08/18	6	37.72	1	37.90	37.05	5	9,735	0.05%
2020/08/17	1	37.25	8	37.50	37.30	-7	9,709	-0.07%
2020/08/14	11	36.53	0	0.00	36.40	11	9,816	0.11%
2020/08/13	1	36.50	0	0.00	36.85	1	9,891	0.01%
2020/08/12	0	0.00	6	36.87	37.95	-6	9,990	-0.06%
2020/08/11	6	36.62	0	0.00	35.85	6	9,929	0.06%
2020/08/10	7	37.80	1	38.00	37.00	6	10,113	0.06%
2020/08/07	1	37.90	3	38.08	37.90	-2	10,364	-0.02%
2020/08/06	3	37.65	0	0.00	37.50	3	11,129	0.03%
2020/08/05	0	0.00	5	38.14	38.45	-5	11,261	-0.04%
2020/07/31	1	36.75	1	37.45	36.85	0	12,486	0.00%
2020/07/30	0	0.00	3	36.55	36.70	-3	12,943	-0.02%
2020/07/29	3	35.27	0	0.00	35.75	3	13,194	0.02%
2020/07/27	0	0.00	8	37.00	36.70	-8	13,268	-0.06%
2020/07/24	6	37.97	3	38.15	36.00	3	13,356	0.02%
2020/07/23	0	0.00	25	37.03	38.00	-25	13,411	-0.19%
2020/07/22	3	36.40	0	0.00	36.20	3	13,559	0.02%
2020/07/21	1	36.10	4	36.38	36.20	-3	13,699	-0.02%
2020/07/20	0	0.00	1	35.15	35.85	-1	13,805	-0.01%
2020/07/17	13	36.01	2	36.65	35.45	11	13,933	0.08%
2020/07/16	5	36.30	0	0.00	36.30	5	13,969	0.04%
2020/07/15	5	37.35	4	37.34	36.85	1	14,073	0.01%
2020/07/14	19	37.91	8	37.83	37.60	11	14,035	0.08%
2020/07/13	11	37.83	16	38.31	38.35	-5	13,921	-0.04%
2020/07/10	5	36.86	19	37.94	36.50	-14	13,910	-0.10%
2020/07/09	5	37.16	0	0.00	37.20	5	13,865	0.04%
2020/07/08	8	37.77	2	38.13	37.60	6	13,782	0.04%
2020/07/07	13	36.84	6	36.33	37.05	7	13,740	0.05%
2020/07/06	18	37.38	1	38.25	38.05	17	13,518	0.13%
2020/07/03	3	35.33	62	34.84	36.95	-59	13,152	-0.45%
2020/07/02	2	33.10	4	33.45	33.70	-2	12,618	-0.02%
2020/06/30	1	32.30	0	0.00	32.20	1	12,521	0.01%
2020/06/29	4	32.19	0	0.00	32.10	4	12,586	0.03%
2020/06/24	0	0.00	11	33.48	33.40	-11	12,549	-0.09%
2020/06/23	2	33.88	10	33.75	34.10	-8	12,422	-0.06%
2020/06/19	0	0.00	12	32.78	32.75	-12	12,203	-0.10%
2020/06/18	0	0.00	2	32.78	32.40	-2	12,136	-0.02%
2020/06/17	2	32.20	1	32.25	32.15	1	12,097	0.01%
2020/06/16	5	32.16	2	33.00	32.15	3	12,131	0.02%
2020/06/15	19	32.77	18	33.13	32.30	1	12,122	0.01%
2020/06/12	10	32.10	10	32.17	32.65	0	12,011	0.00%
2020/06/11	4	32.56	5	33.04	31.65	-1	12,006	-0.01%
2020/06/10	1	32.45	0	0.00	32.45	1	11,876	0.01%
2020/06/09	10	32.63	5	32.60	32.45	5	12,063	0.04%
2020/06/08	0	0.00	8	32.70	32.25	-8	12,309	-0.06%
2020/06/05	4	32.68	21	32.80	32.65	-17	12,621	-0.13%
2020/06/04	13	32.34	1	32.25	32.30	12	12,878	0.09%
2020/06/03	1	31.30	2	31.28	32.20	-1	12,993	-0.01%
2020/06/02	2	30.95	0	0.00	30.65	2	13,175	0.02%
2020/05/29	0	0.00	17.8	30.33	30.35	-17.8	13,309	-0.13%
2020/05/28	12	30.20	0	0.00	30.15	12	13,487	0.09%
2020/05/27	0	0.00	1	31.25	30.80	-1	13,504	-0.01%
2020/05/26	0	0.00	10	30.75	30.75	-10	13,571	-0.07%
2020/05/25	3	30.93	0	0.00	30.85	3	13,651	0.02%
2020/05/22	3	31.78	0	0.00	31.10	3	13,957	0.02%
2020/05/21	21	32.80	14	32.31	32.30	7	13,961	0.05%
2020/05/20	1	31.50	1	31.60	32.00	0	13,923	0.00%
2020/05/19	0	0.00	7	31.92	31.85	-7	13,972	-0.05%
2020/05/18	5	30.55	0	0.00	30.00	5	13,885	0.04%
2020/05/15	32	31.36	2	31.50	31.20	30	14,215	0.21%
2020/05/14	1	31.00	0	0.00	31.15	1	14,552	0.01%
2020/05/13	16	30.13	3	30.92	31.60	13	14,457	0.09%
2020/05/12	8	31.91	0	0.00	32.10	8	13,689	0.06%
2020/05/11	2	31.98	5	33.20	31.95	-3	13,404	-0.02%
2020/05/08	7	35.61	0	0.00	35.50	7	13,050	0.05%
2020/05/07	4	36.45	11	36.33	36.50	-7	12,651	-0.06%
2020/05/06	1	35.95	11	35.09	35.00	-10	11,977	-0.08%
2020/05/05	19	33.16	3	34.35	33.70	16	11,439	0.14%
2020/05/04	1	33.00	1	32.85	32.85	0	11,179	0.00%
2020/04/30	23	31.86	2	31.65	32.20	21	11,116	0.19%
2020/04/29	5	32.48	5	32.36	32.05	0	11,001	0.00%
2020/04/28	13	32.82	44	31.54	31.45	-31	10,887	-0.28%
2020/04/27	11	33.20	4	34.63	33.15	7	10,629	0.07%
2020/04/24	12	31.67	0	0.00	32.20	12	10,392	0.12%
2020/04/23	12	30.83	1	30.90	30.90	11	10,362	0.11%
2020/04/22	5	29.88	1	30.10	30.15	4	10,319	0.04%
2020/04/21	2	31.95	1	31.70	30.15	1	10,212	0.01%
2020/04/20	12	31.83	0	0.00	31.70	12	10,104	0.12%
2020/04/15	1	34.65	1	35.10	33.00	0	10,158	0.00%
2020/04/14	0	0.00	1	32.60	33.40	-1	9,868	-0.01%
2020/04/13	1	31.90	0	0.00	31.90	1	9,705	0.01%
2020/04/08	0	0.00	5	29.70	30.75	-5	9,417	-0.05%
2020/04/07	1	28.80	4	29.60	30.00	-3	9,309	-0.03%
2020/03/30	0	0.00	3	28.13	28.90	-3	9,008	-0.03%
2020/03/27	2	27.13	0	0.00	27.10	2	8,949	0.02%
2020/03/26	1	27.15	3	27.48	27.95	-2	8,942	-0.02%
2020/03/23	1	25.00	1	25.70	25.65	0	8,837	0.00%
2020/03/20	0	0.00	1	26.50	26.65	-1	8,873	-0.01%
2020/03/19	4	25.63	0	0.00	25.10	4	8,813	0.05%
2020/03/18	3	26.87	0	0.00	27.10	3	8,750	0.03%
2020/03/17	2	27.25	3	26.98	27.25	-1	8,738	-0.01%
2020/03/13	1	26.15	0	0.00	26.65	1	8,542	0.01%
2020/03/12	4	29.38	565	29.06	28.95	-561	8,308	-6.75%	大賣/鉅額交易
2020/03/11	15	32.68	21	33.15	32.15	-6	8,032	-0.07%
2020/03/10	568	31.72	28	32.19	31.15	540	7,669	7.04%	大買/鉅額交易
2020/03/09	9	31.91	101	30.99	30.50	-92	7,272	-1.27%	大賣/
2020/03/06	4	32.59	4	32.55	33.05	0	7,047	0.00%
2020/03/04	23	30.44	3	30.37	30.65	20	6,657	0.30%
2020/03/03	11	31.58	13	31.33	31.05	-2	6,666	-0.03%
2020/03/02	45	30.10	0	0.00	30.15	45	6,555	0.69%
2020/02/27	60	30.50	0	0.00	30.40	60	6,519	0.92%
2020/02/25	22	32.05	313	29.16	29.35	-291	6,769	-4.30%	大賣/鉅額交易
2020/02/24	0	0.00	18	31.66	31.70	-18	6,480	-0.28%
2020/02/21	62	31.33	153	31.89	31.55	-91	6,512	-1.40%	大賣/
2020/02/20	0	0.00	35	31.65	31.30	-35	6,546	-0.53%
2020/02/19	95	31.48	10	31.50	31.80	85	6,446	1.32%
2020/02/18	193	31.57	5	31.35	31.60	188	6,342	2.96%	大買/鉅額交易
2020/02/17	152	29.28	12	30.67	31.20	140	6,005	2.33%	大買/鉅額交易
2020/02/14	1	27.95	3	28.00	28.40	-2	5,467	-0.04%
2020/02/13	0	0.00	1	26.15	26.30	-1	5,214	-0.02%
2020/02/12	0	25.90	1	25.75	26.05	-1	5,171	-0.02%
2020/02/07	1.8	24.76	0	0.00	24.80	1.8	5,375	0.03%
2020/02/06	0.2	25.50	0	0.00	25.55	0.2	5,398	0.00%
2020/02/04	0	0.00	1	26.20	26.20	-1	5,467	-0.02%
2020/02/03	1	24.75	0	0.00	25.15	1	5,465	0.02%
2020/01/31	1	26.50	0	0.00	25.50	1	5,467	0.02%
2020/01/30	1	24.75	1	25.80	25.75	0	5,524	0.00%
2020/01/20	1	27.40	1	27.70	27.50	0	5,616	0.00%
2020/01/17	0	0.00	1	27.30	27.55	-1	5,571	-0.02%
2020/01/16	0	0.00	2	26.50	26.70	-2	5,429	-0.04%
2020/01/13	0	0.00	2	25.58	25.40	-2	5,169	-0.04%
2020/01/10	1	25.60	2	25.30	25.60	-1	5,054	-0.02%
2020/01/09	0	0.00	1	24.20	24.85	-1	4,879	-0.02%
2020/01/06	1	22.85	0	0.00	22.90	1	4,749	0.02%
2020/01/03	1	24.00	0	0.00	23.75	1	4,703	0.02%
2019/12/30	0	0.00	1	23.75	23.75	-1	4,636	-0.02%
2019/12/23	1	23.35	0	0.00	23.40	1	4,582	0.02%
2019/12/20	1	24.15	0	0.00	24.15	1	4,497	0.02%
2019/12/13	1	24.85	0	0.00	24.70	1	4,325	0.02%
2019/12/11	1	25.25	0	0.00	25.25	1	4,192	0.02%
2019/12/04	2	26.30	0	0.00	26.25	2	3,948	0.05%
2019/12/03	0	0.00	2	26.33	26.50	-2	3,903	-0.05%
2019/12/02	0	0.00	5	26.00	25.80	-5	3,803	-0.13%
2019/11/29	0	0.00	2	26.40	26.20	-2	3,779	-0.05%
2019/11/27	1	26.05	2	26.10	26.10	-1	3,641	-0.03%
2019/11/25	6	26.03	6	25.68	25.80	0	3,521	0.00%
2019/11/22	6	25.53	1	25.45	25.50	5	3,237	0.15%
2019/11/21	0	0.00	1	25.00	25.00	-1	3,016	-0.03%
2019/11/20	0	0.00	1	24.55	24.75	-1	2,943	-0.03%
2019/11/19	5	24.89	2	24.85	23.85	3	2,829	0.11%
2019/11/18	0	0.00	1	24.65	24.80	-1	2,650	-0.04%
2019/11/15	0	0.00	2	24.08	24.05	-2	2,588	-0.08%
2019/11/14	1	23.50	0	0.00	23.55	1	2,534	0.04%
2019/11/13	1	24.80	0	0.00	24.80	1	2,443	0.04%
2019/11/08	1	25.50	6	24.57	24.90	-5	2,305	-0.22%
2019/11/07	0	0.00	2	24.50	25.00	-2	2,208	-0.09%
2019/11/06	5	24.35	0	0.00	24.05	5	2,100	0.24%
2019/11/05	1	23.90	1	23.95	24.00	0	2,055	0.00%
2019/11/04	1	24.80	0	0.00	24.00	1	2,008	0.05%
2019/10/31	1	23.75	0	0.00	23.80	1	1,885	0.05%
2019/10/29	1	24.15	1	23.60	23.40	0	1,786	0.00%
2019/10/28	1	24.45	7	24.54	24.90	-6	1,648	-0.36%
2019/10/22	0	0.00	1	22.80	22.60	-1	1,511	-0.07%
2019/10/17	0	0.00	1	22.45	22.45	-1	1,509	-0.07%
2019/10/15	0	0.00	3.2	22.06	22.20	-3.2	1,518	-0.21%
2019/10/14	0	0.00	3	21.95	21.85	-3	1,489	-0.20%
2019/09/23	1	22.10	0	0.00	21.95	1	1,597	0.06%
2019/09/17	1	22.05	0	0.00	22.05	1	1,556	0.06%
2019/09/16	1	22.80	0	0.00	22.75	1	1,552	0.06%
2019/09/11	1	22.85	0	0.00	22.75	1	1,599	0.06%
2019/09/04	1	23.35	0	0.00	23.20	1	1,652	0.06%
2019/09/03	3	23.95	2	23.33	23.40	1	1,656	0.06%
2019/09/02	0	0.00	1	23.40	23.75	-1	1,629	-0.06%
2019/08/30	3	23.07	1	23.40	22.75	2	1,586	0.13%
2019/08/29	0	0.00	1	23.00	22.85	-1	1,557	-0.06%
2019/08/20	1	22.25	1	22.25	22.25	0	1,643	0.00%
2019/08/19	2	22.50	10	22.45	22.40	-8	1,664	-0.48%
2019/08/15	0	0.00	20.1	21.48	22.00	-20.1	1,731	-1.16%
2019/08/12	1	22.10	0	0.00	22.10	1	1,854	0.05%
2019/08/06	0	0.00	1	20.00	21.05	-1	1,905	-0.05%
2019/07/29	1	22.95	0	0.00	22.80	1	2,095	0.05%
2019/07/25	0	0.00	1	23.40	23.95	-1	2,047	-0.05%
2019/07/18	1	22.90	0	0.00	22.65	1	2,443	0.04%
2019/07/15	2	23.68	0	0.00	23.60	2	2,821	0.07%
2019/07/11	1	23.80	0	0.00	23.75	1	2,904	0.03%
2019/07/08	0	0.00	1	23.50	23.50	-1	3,029	-0.03%
2019/07/01	1	23.60	0	0.00	23.70	1	3,454	0.03%
2019/06/26	0	0.00	10	23.00	22.90	-10	3,543	-0.28%
2019/06/24	10	23.75	0	0.00	23.45	10	3,665	0.27%
2019/06/21	0	0.00	1	22.95	23.10	-1	3,737	-0.03%
2019/06/17	1	22.60	0	0.00	22.60	1	4,312	0.02%
2019/06/13	0	0.00	1	22.65	22.50	-1	4,880	-0.02%
2019/06/04	0	0.00	1	22.10	21.70	-1	4,887	-0.02%
2019/06/03	0	0.00	5	21.35	21.65	-5	4,882	-0.10%
2019/05/29	1	19.95	0	0.00	20.30	1	4,876	0.02%
2019/05/23	0	0.00	1	21.45	21.25	-1	5,040	-0.02%
2019/05/22	1	20.90	0	0.00	20.55	1	4,973	0.02%
2019/05/21	0.5	20.65	20	19.85	20.60	-19.5	4,972	-0.39%
2019/05/20	0.5	20.75	0	0.00	20.65	0.5	4,902	0.01%
2019/05/17	0	0.00	1	22.50	21.60	-1	4,992	-0.02%
2019/05/16	20	22.50	1	22.45	22.45	19	5,076	0.37%
2019/05/15	1	22.15	0	0.00	22.40	1	5,052	0.02%
2019/05/14	0	0.00	1	21.20	22.05	-1	5,089	-0.02%
2019/05/09	5	23.99	0	0.00	23.20	5	5,053	0.10%
2019/04/29	2	25.80	4	25.85	24.95	-2	4,995	-0.04%
2019/04/26	14	26.36	1	26.25	26.50	13	4,899	0.27%
2019/04/23	1	26.65	2	26.13	26.20	-1	4,795	-0.02%
2019/04/22	12	25.93	2	26.00	26.50	10	4,687	0.21%
2019/04/19	1	24.60	1	24.75	24.80	0	4,529	0.00%
2019/04/18	1	24.30	10	23.89	24.00	-9	4,587	-0.20%
2019/04/17	0	0.00	2	24.95	24.65	-2	4,558	-0.04%
2019/04/12	0	0.00	10	25.80	25.40	-10	4,497	-0.22%
2019/04/11	1	25.45	0	0.00	25.60	1	4,521	0.02%
2019/04/10	0	0.00	1	26.40	26.35	-1	4,474	-0.02%
2019/04/09	0	25.55	0	0.00	25.70	0	4,267	0.00%
2019/04/08	10	26.05	2	25.90	25.45	8	4,219	0.19%
2019/04/03	1	25.35	3	25.05	25.05	-2	4,227	-0.05%
2019/04/02	15	25.53	1	25.00	25.35	14	4,248	0.33%
2019/03/25	3	25.90	6	25.95	26.00	-3	4,815	-0.06%
2019/03/22	2	26.55	9	26.42	26.50	-7	4,912	-0.14%
2019/03/21	0	0.00	31	25.10	25.05	-31	4,949	-0.63%
2019/03/20	11	25.97	2	25.60	25.10	9	4,913	0.18%
2019/03/19	21	24.85	10	25.16	25.25	11	4,776	0.23%
2019/03/18	34	23.80	14	24.38	24.60	20	4,557	0.44%
2019/03/15	0	0.00	1	21.80	22.40	-1	4,322	-0.02%
2019/03/11	0	0.00	2	22.15	22.10	-2	4,487	-0.04%
2019/03/08	0	0.00	1	21.65	21.65	-1	4,549	-0.02%
2019/03/07	2	21.75	0	0.00	21.80	2	4,614	0.04%
2019/03/04	0	0.00	1	21.95	22.10	-1	4,609	-0.02%
2019/02/18	1	21.65	0	0.00	21.65	1	4,349	0.02%
2019/02/12	1	23.05	0	0.00	23.20	1	4,088	0.02%
2019/02/11	0	0.00	1	22.95	23.20	-1	4,110	-0.02%
2019/01/30	1	22.90	0	0.00	22.65	1	4,084	0.02%
2019/01/29	0	0.00	2	22.85	22.90	-2	4,035	-0.05%
2019/01/28	0	0.00	6	22.90	22.90	-6	4,025	-0.15%
2019/01/25	1	22.25	0	0.00	22.25	1	3,993	0.03%
2019/01/23	0	0.00	1	22.30	22.30	-1	4,006	-0.02%
2019/01/17	0	0.00	1	21.85	21.85	-1	3,997	-0.03%
2019/01/16	6	21.78	0	0.00	21.70	6	4,009	0.15%
2019/01/15	1	22.20	0	0.00	21.70	1	3,967	0.03%
2019/01/08	1	24.05	0	0.00	24.10	1	3,594	0.03%
2019/01/07	1	24.05	1	24.10	24.10	0	3,565	0.00%
2019/01/02	1	26.10	0	0.00	25.90	1	3,478	0.03%
2018/12/27	1	26.85	0	0.00	26.35	1	3,434	0.03%
2018/12/26	2	26.58	1	26.75	26.00	1	3,398	0.03%
2018/12/24	1	29.10	0	0.00	28.45	1	3,268	0.03%
2018/12/22	0	0.00	1	27.90	28.25	-1	3,174	-0.03%
2018/12/20	3	28.55	2	29.33	27.85	1	3,073	0.03%
2018/12/19	4	29.24	7	29.34	29.30	-3	2,877	-0.10%
2018/12/18	16	28.93	15	28.47	28.25	1	2,555	0.04%
2018/12/17	4	28.75	1	28.65	28.10	3	2,408	0.12%
2018/12/14	1	29.20	8	28.23	29.00	-7	2,227	-0.31%
2018/12/12	0	0.00	2	26.35	26.00	-2	1,835	-0.11%
2018/12/11	1	25.55	0	0.00	25.75	1	1,795	0.06%
2018/12/10	1	26.00	0	0.00	24.85	1	1,772	0.06%
2018/12/07	1	27.35	9	27.38	27.45	-8	1,673	-0.48%
2018/12/06	2	26.55	1	26.20	25.55	1	1,568	0.06%
2018/12/04	0	0.00	1	26.90	26.85	-1	1,524	-0.07%
2018/11/30	1	25.40	0	0.00	25.65	1	1,510	0.07%
2018/11/28	0	0.00	2	25.20	25.25	-2	1,438	-0.14%
2018/11/27	7	24.39	8	24.20	24.40	-1	1,422	-0.07%
2018/11/07	0	0.00	1	23.55	23.55	-1	1,622	-0.06%
2018/11/01	0	0.00	2	23.25	23.30	-2	1,669	-0.12%
2018/10/31	2	22.55	2	23.08	22.60	0	1,644	0.00%
2018/10/25	0	0.00	1	23.70	23.25	-1	1,618	-0.06%
2018/10/17	0	21.30	0	0.00	21.35	0	1,550	0.00%
2018/10/16	3	21.22	3	21.25	21.05	0	1,553	0.00%
2018/10/12	1	20.40	0	0.00	20.40	1	1,569	0.06%
2018/10/11	0	0.00	2	21.33	21.10	-2	1,556	-0.13%
2018/10/09	1	23.60	0	0.00	23.40	1	1,529	0.07%
2018/09/25	2	24.43	0	0.00	24.50	2	1,689	0.12%
2018/09/21	1	24.60	0	0.00	24.40	1	1,710	0.06%
2018/09/10	0	0.00	1	25.00	24.85	-1	1,741	-0.06%
2018/09/07	3	24.43	2	24.10	24.10	1	1,735	0.06%
2018/09/05	0	0.00	7	26.76	26.75	-7	1,698	-0.41%
2018/09/04	1	26.40	0	0.00	26.40	1	1,684	0.06%
2018/08/30	1	25.95	0	0.00	26.70	1	1,769	0.06%
2018/08/29	2	26.10	0	0.00	26.35	2	1,819	0.11%
2018/08/27	1	26.20	0	0.00	26.10	1	1,825	0.05%
2018/08/24	6	25.53	6	25.51	25.30	0	1,805	0.00%
2018/08/16	0	0.00	1	23.65	23.45	-1	1,728	-0.06%
2018/08/14	1	22.70	1	22.95	22.90	0	1,722	0.00%
2018/08/13	2	23.25	1	23.20	23.35	1	1,692	0.06%
2018/07/26	1	25.60	0	0.00	25.60	1	1,714	0.06%
2018/07/11	2	25.30	5	25.50	25.00	-3	2,201	-0.14%
2018/07/09	0	0.00	1	26.40	26.40	-1	2,233	-0.04%
2018/07/04	0	0.00	2	27.10	26.90	-2	2,598	-0.08%
2018/07/03	6	27.76	0	0.00	27.35	6	2,807	0.21%
2018/07/02	0	0.00	1	27.05	27.15	-1	2,785	-0.04%
2018/06/29	1	26.45	0	0.00	26.60	1	2,918	0.03%
2018/06/27	0	0.00	1	26.20	26.20	-1	3,190	-0.03%
2018/06/22	8	27.55	0	0.00	27.55	8	3,239	0.25%
2018/06/15	0	0.00	1	28.90	28.30	-1	3,389	-0.03%
2018/06/14	3	28.60	1	29.05	28.50	2	3,359	0.06%
2018/06/11	10	29.30	10	29.20	29.00	0	3,312	0.00%
2018/06/07	2	28.98	0	0.00	28.70	2	3,375	0.06%
2018/06/06	10	28.30	0	0.00	28.55	10	3,365	0.30%
2018/06/01	1	27.45	0	0.00	27.50	1	3,592	0.03%
2018/05/23	0	0.00	1	26.95	26.70	-1	3,569	-0.03%
2018/05/22	1	27.15	0	0.00	27.15	1	3,583	0.03%
2018/05/16	0	0.00	1	26.45	26.60	-1	3,705	-0.03%
2018/05/08	5	26.07	0	0.00	26.25	5	3,827	0.13%
2018/05/03	1	26.20	0	0.00	25.80	1	3,831	0.03%
2018/05/02	1	26.10	5	26.30	26.10	-4	3,825	-0.10%
2018/04/27	2	27.13	301	27.63	27.00	-299	3,783	-7.90%	大賣/鉅額交易
2018/04/20	0	0.00	1	29.15	28.55	-1	3,777	-0.03%
2018/04/18	100	28.29	10	28.60	27.75	90	3,706	2.43%
2018/04/17	2	29.25	1	29.20	28.15	1	3,643	0.03%
2018/04/16	51	30.63	0	0.00	30.35	51	3,572	1.43%
2018/04/13	1	30.35	0	0.00	30.80	1	3,613	0.03%
2018/04/12	0	30.70	0	0.00	30.90	0	3,645	0.00%
2018/04/11	1	30.55	0	0.00	30.40	1	3,870	0.03%
2018/04/10	25	32.50	0	0.00	30.90	25	3,913	0.64%
2018/04/09	1	32.70	26	33.00	32.80	-25	3,788	-0.66%
2018/04/03	5	31.75	0	0.00	31.95	5	3,589	0.14%
2018/04/02	57	32.11	1	32.20	32.15	56	3,569	1.57%
2018/03/31	1	31.85	1	31.95	31.95	0	3,438	0.00%
2018/03/30	50	31.87	39	32.49	31.85	11	3,369	0.33%
2018/03/29	1	30.80	1	31.55	30.55	0	3,230	0.00%
2018/03/27	41	31.85	0	0.00	31.55	41	3,359	1.22%
2018/03/26	10	31.28	0	0.00	31.60	10	3,407	0.29%
2018/03/23	1	30.90	3	30.70	31.20	-2	3,681	-0.05%
2018/03/22	0	0.00	2	31.98	31.60	-2	3,690	-0.05%
2018/03/21	0	0.00	0.2	31.20	31.30	-0.2	3,614	0.00%
2018/03/20	1	30.40	1	30.40	30.40	0	3,625	0.00%
2018/03/16	0.2	30.55	0	0.00	30.55	0.2	3,673	0.00%
2018/03/14	1	30.90	1	31.40	30.80	0	3,789	0.00%
2018/03/13	1	30.85	0	0.00	31.30	1	3,722	0.03%
2018/03/12	0	0.00	1	30.65	30.65	-1	3,695	-0.03%
2018/03/09	1	31.50	1	31.00	31.00	0	3,693	0.00%
2018/03/08	0	0.00	1	29.70	30.35	-1	3,609	-0.03%
2018/03/07	2	29.90	2	29.63	30.10	0	3,560	0.00%
2018/02/23	0	0.00	2	27.95	27.85	-2	3,757	-0.05%
2018/02/12	3.1	25.78	0	0.00	25.50	3.1	3,980	0.08%
2018/02/09	0	27.20	0	0.00	27.00	0	3,929	0.00%
2018/02/08	0	0.00	12.1	28.46	27.85	-12.1	3,953	-0.31%
2018/02/06	2	27.53	0	0.00	27.40	2	4,080	0.05%
2018/01/17	0	0.00	40	30.80	30.75	-40	4,832	-0.83%
2018/01/15	0	0.00	1	31.15	31.25	-1	4,839	-0.02%
2018/01/09	0	0.00	1	31.05	30.90	-1	4,960	-0.02%
2018/01/08	40	32.20	2	32.40	31.60	38	4,948	0.77%
2018/01/05	4	33.68	2	33.78	33.20	2	4,898	0.04%
2018/01/03	93	31.95	3	31.85	31.70	90	4,688	1.92%