敦泰 (3545)-福邦券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.9
漲跌
▲0.7
漲幅
+0.79%
成交量
1,642張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－福邦券商分點個股進出

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

福邦券商分點個股進出
福邦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
2024/11/20	0	0.00	1	89.70	89.20	-1	1,486	-0.07%
2024/11/14	0	0.00	1	85.00	85.00	-1	1,452	-0.07%
2024/10/15	1	87.80	0	0.00	88.10	1	1,761	0.06%
2024/10/04	0	0.00	0.2	87.00	87.00	-0.2	1,874	-0.01%
2024/10/01	0	0.00	1	87.20	86.90	-1	1,754	-0.06%
2024/09/19	0.2	78.60	0	0.00	78.60	0.2	1,689	0.01%
2024/09/16	0	0.00	1	75.80	75.80	-1	1,751	-0.06%
2024/08/19	0.2	82.80	1	82.60	82.60	-0.8	2,613	-0.03%
2024/08/16	1	79.80	0	0.00	80.10	1	2,600	0.04%
2024/08/02	1	83.40	0	0.00	82.30	1	2,500	0.04%
2024/07/22	1	85.60	0	0.00	84.60	1	2,450	0.04%
2024/07/19	1	89.20	0	0.00	88.60	1	2,418	0.04%
2024/07/15	0	0.00	1	91.50	90.50	-1	2,299	-0.04%
2024/07/12	0	0.00	2	88.85	90.10	-2	2,198	-0.09%
2024/07/09	2	86.10	0	0.00	85.30	2	2,148	0.09%
2024/07/08	1	87.70	1	88.50	87.30	0	2,153	0.00%
2024/07/03	0.2	87.50	0	0.00	86.70	0.2	2,205	0.01%
2024/06/26	1	85.80	0	0.00	85.50	1	2,277	0.04%
2024/06/25	1	86.50	0	0.00	86.40	1	2,295	0.04%
2024/06/24	2	88.80	0	0.00	88.40	2	2,351	0.09%
2024/06/06	1	88.80	0	0.00	87.80	1	2,609	0.04%
2024/05/28	0	0.00	2	93.20	92.60	-2	2,735	-0.07%
2024/05/27	5	91.04	2	90.80	91.30	3	2,655	0.11%
2024/05/17	0	0.00	1	84.60	84.60	-1	3,031	-0.03%
2024/05/06	0.2	86.80	0	0.00	86.70	0.2	3,610	0.00%
2024/04/15	6	87.50	0	0.00	87.30	6	4,266	0.14%
2024/03/26	2	95.40	7	95.63	94.70	-5	4,513	-0.11%
2024/03/25	1	94.50	0	0.00	95.20	1	4,464	0.02%
2024/03/22	0.1	93.60	0	0.00	92.70	0.1	4,389	0.00%
2024/03/19	2	91.30	12	91.32	91.20	-10	4,390	-0.23%
2024/03/18	0	0.00	1	92.50	93.00	-1	4,413	-0.02%
2024/03/15	11	90.25	0	0.00	90.00	11	4,452	0.25%
2024/03/06	0	0.00	9	97.16	96.60	-9	4,979	-0.18%
2024/03/05	0	0.00	7	97.77	98.20	-7	5,126	-0.14%
2024/02/23	1	105.00	2	106.00	104.00	-1	6,391	-0.02%
2024/02/22	1	103.50	6	104.25	105.50	-5	6,602	-0.08%
2024/02/21	1	107.50	2	108.50	105.00	-1	7,258	-0.01%
2024/02/20	1	108.00	5	108.30	108.50	-4	7,428	-0.05%
2024/02/16	3	103.50	1	103.50	103.00	2	7,920	0.03%
2024/02/02	16	100.69	2	101.50	101.50	14	8,506	0.16%
2024/02/01	7	96.97	0	0.00	96.50	7	8,497	0.08%
2024/01/31	2	100.50	0	0.00	99.10	2	8,589	0.02%
2024/01/30	0	0.00	5	100.50	99.10	-5	8,697	-0.06%
2024/01/24	2	105.00	1	104.50	102.00	1	8,974	0.01%
2024/01/23	0	0.00	5	104.50	108.00	-5	8,928	-0.06%
2024/01/22	6	98.53	0	0.00	100.50	6	8,854	0.07%
2024/01/16	8	101.00	0	0.00	101.00	8	8,856	0.09%
2024/01/15	1	103.50	0	0.00	102.50	1	8,851	0.01%
2024/01/08	0	0.00	1	104.00	104.00	-1	9,124	-0.01%
2023/12/28	1	109.50	0	0.00	110.50	1	9,127	0.01%
2023/12/22	8	108.69	0	0.00	108.50	8	9,165	0.09%
2023/12/21	0	0.00	0.1	108.50	108.50	-0.1	9,157	0.00%
2023/12/15	0	0.00	5	114.00	114.00	-5	9,089	-0.06%
2023/12/14	1	117.50	1	117.00	116.50	0	9,164	0.00%
2023/12/07	5	122.00	0	0.00	121.50	5	9,597	0.05%
2023/12/04	0	0.00	4	125.75	124.00	-4	9,548	-0.04%
2023/12/01	10	127.00	0	0.00	126.50	10	9,487	0.11%
2023/11/30	1	129.00	0	0.00	129.00	1	9,439	0.01%
2023/11/29	0	0.00	3	128.17	129.00	-3	9,273	-0.03%
2023/11/28	5	128.00	0	0.00	132.50	5	8,835	0.06%
2023/11/27	0	0.00	0.1	119.50	120.50	-0.1	8,525	0.00%
2023/11/24	1	126.50	1	127.00	125.00	0	8,391	0.00%
2023/11/22	1	124.00	0	0.00	123.50	1	8,077	0.01%
2023/11/21	15	117.83	15	119.00	120.00	0	7,731	0.00%
2023/11/20	25	118.96	23	119.57	118.50	2	7,474	0.03%
2023/11/17	2	110.75	3	110.67	114.00	-1	6,753	-0.01%
2023/11/15	0	0.00	4	99.38	101.00	-4	6,083	-0.07%
2023/11/14	7	92.34	8	93.80	95.00	-1	5,613	-0.02%
2023/11/10	1	85.80	0	0.00	86.70	1	4,932	0.02%
2023/11/09	3	86.13	0	0.00	86.20	3	4,887	0.06%
2023/11/08	3	86.13	4	85.48	85.20	-1	4,798	-0.02%
2023/11/07	4	87.75	12	87.29	87.80	-8	4,648	-0.17%
2023/11/06	12	84.00	4	84.48	84.60	8	4,454	0.18%
2023/11/03	4	82.48	4	81.83	82.30	0	4,269	0.00%
2023/11/02	1	82.70	1	82.90	82.50	0	4,213	0.00%
2023/10/31	1	82.00	0	0.00	80.60	1	4,025	0.02%
2023/10/30	0	0.00	8	81.70	81.60	-8	3,916	-0.20%
2023/10/27	0	0.00	2	78.90	77.60	-2	3,800	-0.05%
2023/10/26	6	79.10	0	0.00	78.80	6	3,783	0.16%
2023/10/23	0	0.00	4	80.35	79.40	-4	3,764	-0.11%
2023/10/20	4	79.73	1	81.80	80.70	3	3,753	0.08%
2023/10/19	5	81.98	8	82.41	82.00	-3	3,700	-0.08%
2023/10/18	3	81.27	1	79.90	79.70	2	3,577	0.06%
2023/10/17	3	79.70	0	0.00	79.50	3	3,552	0.08%
2023/10/16	0	0.00	0.2	77.20	77.00	-0.2	3,472	-0.01%
2023/10/06	2	81.55	1	81.30	81.20	1	3,413	0.03%
2023/09/28	7	77.14	7	75.80	75.60	0	3,210	0.00%
2023/09/27	18	79.62	18	77.80	77.80	0	3,180	0.00%
2023/09/25	2	78.70	2	78.25	78.00	0	3,066	0.00%
2023/09/21	1	78.10	1	79.90	78.70	0	3,040	0.00%
2023/09/20	11	81.30	11	79.12	79.10	0	2,972	0.00%
2023/09/19	10	82.26	8	81.41	81.40	2	2,883	0.07%
2023/09/18	1	81.80	2	82.50	82.30	-1	2,756	-0.04%
2023/09/15	9	79.24	8	78.83	78.70	1	2,391	0.04%
2023/09/14	1	77.70	1	77.70	78.40	0	2,341	0.00%
2023/09/11	0	0.00	10	76.83	79.00	-10	2,131	-0.47%
2023/09/05	12	75.22	2	76.50	75.00	10	1,975	0.51%
2023/09/04	0.2	73.90	0	0.00	73.70	0.2	1,790	0.01%
2023/08/30	0	0.00	2	71.20	71.40	-2	1,794	-0.11%
2023/08/11	1	68.60	0	0.00	68.60	1	2,086	0.05%
2023/08/08	1	70.70	1	70.70	70.70	0	2,125	0.00%
2023/07/19	1	71.30	0	0.00	70.70	1	2,488	0.04%
2023/06/12	0.2	85.50	0	0.00	85.50	0.2	4,682	0.00%
2023/05/25	0	0.00	1	83.00	82.90	-1	4,997	-0.02%
2023/05/15	0	0.00	25	73.27	74.30	-25	5,379	-0.46%
2023/05/10	25	75.20	0	0.00	75.70	25	5,416	0.46%
2023/04/25	0	0.00	1	79.20	79.00	-1	5,334	-0.02%
2023/04/21	1	82.30	0	0.00	81.50	1	5,285	0.02%
2023/04/14	0	0.00	2	89.50	89.40	-2	5,271	-0.04%
2023/04/13	3	88.60	2	89.65	87.80	1	5,269	0.02%
2023/04/12	1	91.00	1	90.10	91.40	0	5,117	0.00%
2023/04/11	1	86.10	0	0.00	86.90	1	4,723	0.02%
2023/04/10	1	81.50	0	0.00	81.70	1	4,506	0.02%
2023/04/07	1	80.00	1	84.00	83.00	0	4,459	0.00%
2023/03/21	0	0.00	10	80.20	80.90	-10	4,105	-0.24%
2023/03/20	0	0.00	5	80.96	81.00	-5	3,858	-0.13%
2023/03/03	10	75.20	0	0.00	75.00	10	3,693	0.27%
2023/02/21	0	0.00	5	77.60	77.00	-5	3,620	-0.14%
2023/02/20	0	0.00	10	73.85	75.20	-10	3,691	-0.27%
2023/02/16	15	70.30	2	72.95	72.60	13	4,027	0.32%
2023/02/13	0	0.00	2	69.40	70.30	-2	4,815	-0.04%
2023/02/08	1	70.90	0	0.00	71.50	1	5,150	0.02%
2023/02/02	0	0.00	1	70.00	70.30	-1	5,155	-0.02%
2023/01/31	2	66.40	0	0.00	66.90	2	5,197	0.04%
2023/01/16	0	0.00	1	62.70	62.60	-1	5,283	-0.02%
2023/01/05	2	62.10	2	61.80	61.80	0	5,979	0.00%
2023/01/04	0	0.00	10	63.46	62.20	-10	5,993	-0.17%
2022/12/27	1	60.60	0	0.00	59.80	1	5,866	0.02%
2022/12/26	2	58.85	2	58.75	58.70	0	5,817	0.00%
2022/12/19	0	0.00	2	59.50	59.50	-2	5,850	-0.03%
2022/12/15	10	63.18	0	0.00	62.60	10	5,786	0.17%
2022/12/08	0	0.00	1	63.70	64.00	-1	5,719	-0.02%
2022/12/06	0	0.00	15	67.13	66.10	-15	5,696	-0.26%
2022/11/24	1	65.90	0	0.00	66.10	1	5,615	0.02%
2022/11/23	6	64.05	1	64.00	64.30	5	5,568	0.09%
2022/11/18	10	68.20	2	69.10	67.60	8	5,540	0.14%
2022/11/17	2	68.30	0	0.00	68.30	2	5,558	0.04%
2022/11/16	1	67.40	1	67.80	69.00	0	5,487	0.00%
2022/11/15	1	60.80	0	0.00	67.40	1	5,320	0.02%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/10	0	0.00	1	75.20	75.00	-1	4,862	-0.02%
2022/11/07	1	70.60	1	69.70	69.60	0	4,334	0.00%
2022/11/04	0	0.00	1	65.80	66.60	-1	4,277	-0.02%
2022/11/02	1	67.80	0	0.00	67.80	1	4,309	0.02%
2022/10/28	1	70.00	0	0.00	67.00	1	4,338	0.02%
2022/10/18	31	73.84	31	72.70	74.00	0	4,386	0.00%
2022/10/17	10	68.72	13	68.55	70.80	-3	4,107	-0.07%
2022/10/14	3	65.60	0	0.00	65.60	3	3,981	0.08%
2022/10/07	1	69.60	1	67.90	67.90	0	4,017	0.00%
2022/09/29	1	59.40	1	60.00	59.40	0	4,167	0.00%
2022/09/26	0	0.00	1	62.10	60.80	-1	4,336	-0.02%
2022/09/06	9	71.61	9	69.67	69.50	0	4,993	0.00%
2022/08/25	5	78.62	7	78.39	78.10	-2	5,040	-0.04%
2022/08/22	0	0.00	1	78.60	77.80	-1	5,185	-0.02%
2022/08/18	1	78.10	0	0.00	77.80	1	5,075	0.02%
2022/08/16	1	77.50	0	0.00	76.00	1	4,912	0.02%
2022/08/15	1	77.40	0	0.00	78.50	1	4,862	0.02%
2022/08/12	0	0.00	10	75.50	75.20	-10	4,746	-0.21%
2022/08/11	10	70.98	2	71.15	70.80	8	4,603	0.17%
2022/08/10	1	70.70	0	0.00	70.60	1	4,606	0.02%
2022/08/05	0	0.00	1	67.30	67.30	-1	4,483	-0.02%
2022/08/04	1	66.00	3	65.60	66.70	-2	4,484	-0.04%
2022/08/03	3	67.80	0	0.00	67.70	3	4,456	0.07%
2022/08/02	1	68.10	0	0.00	66.60	1	4,450	0.02%
2022/07/28	3	78.77	0	0.00	76.60	3	4,233	0.07%
2022/07/27	2	97.00	0	0.00	96.70	2	4,070	0.05%
2022/07/22	0	0.00	4	104.00	101.50	-4	4,072	-0.10%
2022/07/20	0	0.00	2	100.50	101.00	-2	4,284	-0.05%
2022/07/19	2	98.60	0	0.00	98.60	2	4,288	0.05%
2022/07/14	0	0.00	3	90.20	91.00	-3	4,246	-0.07%
2022/07/12	3	86.60	0	0.00	86.60	3	4,242	0.07%
2022/07/08	0	0.00	10	90.03	90.60	-10	4,246	-0.24%
2022/07/07	0	0.00	8	87.73	87.80	-8	4,192	-0.19%
2022/07/06	1	87.00	0	0.00	86.20	1	4,143	0.02%
2022/07/04	0	0.00	1	82.50	83.70	-1	4,137	-0.02%
2022/07/01	0	0.00	5	82.90	81.90	-5	4,170	-0.12%
2022/06/30	0	0.00	2	90.40	90.00	-2	4,076	-0.05%
2022/06/29	1	94.30	0	0.00	93.80	1	4,020	0.02%
2022/06/28	0	0.00	2	96.70	94.70	-2	3,986	-0.05%
2022/06/23	8	92.39	3	92.37	91.70	5	3,908	0.13%
2022/06/22	3	94.40	3	92.00	91.70	0	3,866	0.00%
2022/06/15	1	114.50	0	0.00	112.50	1	3,608	0.03%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	1	119.00	0	0.00	119.00	1	3,742	0.03%
2022/05/30	0	0.00	3	114.00	114.00	-3	3,492	-0.09%
2022/05/24	3	110.50	0	0.00	109.50	3	4,117	0.07%
2022/05/18	0	0.00	5	118.50	118.50	-5	4,147	-0.12%
2022/05/10	0	0.00	1	111.50	117.50	-1	4,182	-0.02%
2022/05/05	1	120.50	3	122.00	119.50	-2	4,177	-0.05%
2022/05/04	3	117.50	0	0.00	119.00	3	4,159	0.07%
2022/04/28	2	115.00	2	116.75	115.50	0	4,171	0.00%
2022/04/27	7	114.00	1	116.50	116.00	6	4,117	0.15%
2022/04/26	6	123.42	1	124.00	119.00	5	4,020	0.12%
2022/04/19	2	123.00	2	121.50	121.00	0	4,027	0.00%
2022/04/15	0	0.00	2	128.00	122.50	-2	4,097	-0.05%
2022/04/12	2	126.00	0	0.00	128.00	2	4,364	0.05%
2022/04/07	8	136.06	6	134.83	131.00	2	4,502	0.04%
2022/04/06	4	143.00	0	0.00	142.50	4	4,416	0.09%
2022/04/01	2	143.50	0	0.00	145.00	2	4,538	0.04%
2022/03/23	0	0.00	1	151.00	151.50	-1	4,982	-0.02%
2022/03/22	1	148.00	0	0.00	148.00	1	5,150	0.02%
2022/03/21	0	0.00	4	151.75	150.00	-4	5,207	-0.08%
2022/03/18	2	148.25	2	148.50	149.00	0	5,238	0.00%
2022/03/17	0	0.00	4	148.50	148.00	-4	5,245	-0.08%
2022/03/16	4	144.38	2	143.50	145.00	2	5,277	0.04%
2022/03/15	2	145.50	0	0.00	144.00	2	5,332	0.04%
2022/03/11	4	144.75	2	146.25	145.00	2	5,615	0.04%
2022/03/10	0	0.00	4	149.75	148.00	-4	5,715	-0.07%
2022/03/09	0	0.00	2	146.50	146.00	-2	5,782	-0.03%
2022/03/08	4	143.25	0	0.00	142.50	4	5,897	0.07%
2022/03/07	3	148.00	0	0.00	147.00	3	5,927	0.05%
2022/03/02	3	156.33	2	158.00	156.50	1	6,211	0.02%
2022/03/01	0	0.00	1	153.50	153.50	-1	6,202	-0.02%
2022/02/25	2	153.25	3	158.83	152.00	-1	6,280	-0.02%
2022/02/24	13	157.69	115	155.27	156.00	-102	6,265	-1.63%	大賣/鉅額交易
2022/02/23	102	150.58	0	0.00	154.50	102	6,083	1.68%	大買/鉅額交易
2022/02/21	2	147.75	2	149.25	149.50	0	7,504	0.00%
2022/02/18	4	147.88	2	148.75	150.00	2	8,235	0.02%
2022/02/16	2	148.00	0	0.00	147.50	2	8,404	0.02%
2022/02/15	2	148.00	2	146.25	146.00	0	8,455	0.00%
2022/02/14	6	150.00	3	149.17	149.50	3	8,475	0.04%
2022/02/11	3	152.17	4	153.13	152.50	-1	8,516	-0.01%
2022/02/10	4	155.75	4	153.25	153.50	0	8,699	0.00%
2022/02/09	1	155.00	1	154.50	156.50	0	8,765	0.00%
2022/02/08	4	149.75	10	151.20	153.00	-6	8,868	-0.07%
2022/02/07	4	144.88	4	145.25	146.50	0	8,910	0.00%
2022/01/26	3	145.83	1	145.50	145.50	2	8,992	0.02%
2022/01/25	0	0.00	1	145.00	145.00	-1	9,153	-0.01%
2022/01/21	1	150.50	1	150.50	149.50	0	9,663	0.00%
2022/01/20	1	153.50	1	154.00	154.00	0	10,078	0.00%
2022/01/17	2	151.25	4	155.50	157.50	-2	10,516	-0.02%
2022/01/14	4	150.63	2	150.75	152.00	2	10,633	0.02%
2022/01/13	2	156.25	2	155.00	155.00	0	11,031	0.00%
2022/01/12	0	0.00	2	153.00	156.00	-2	11,081	-0.02%
2022/01/11	1	159.00	0	0.00	159.00	1	11,147	0.01%
2022/01/10	0	0.00	1	160.50	163.50	-1	11,206	-0.01%
2022/01/07	0	0.00	1	161.00	159.00	-1	11,373	-0.01%
2022/01/06	5	164.00	4	163.00	163.00	1	11,458	0.01%
2022/01/05	1	169.00	0	0.00	167.50	1	11,517	0.01%
2022/01/04	13	176.00	2	172.50	172.50	11	11,520	0.10%
2022/01/03	0	0.00	4	175.63	176.50	-4	11,503	-0.03%
2021/12/30	0	0.00	1	171.50	171.50	-1	11,577	-0.01%
2021/12/29	0	0.00	2	171.25	171.00	-2	11,897	-0.02%
2021/12/28	5	171.00	89	173.07	171.00	-84	12,314	-0.68%
2021/12/27	73	170.18	7	171.43	173.00	66	12,392	0.53%
2021/12/24	16	172.25	4	167.50	167.50	12	12,543	0.10%
2021/12/23	2	171.25	2	170.75	170.50	0	12,641	0.00%
2021/12/22	3	171.50	2	172.50	171.00	1	12,757	0.01%
2021/12/21	1	172.50	0	0.00	172.50	1	12,817	0.01%
2021/12/20	13	171.77	23	172.37	170.50	-10	12,865	-0.08%
2021/12/17	12	171.71	3	169.83	170.00	9	12,878	0.07%
2021/12/16	1	171.50	2	172.00	173.00	-1	12,975	-0.01%
2021/12/15	2	169.00	3	167.17	167.50	-1	12,895	-0.01%
2021/12/14	2	163.75	9	160.78	160.50	-7	12,907	-0.05%
2021/12/13	8	166.44	4	166.50	167.00	4	12,940	0.03%
2021/12/10	3	165.00	2	167.25	165.50	1	13,087	0.01%
2021/12/09	3	172.83	5.1	169.70	169.00	-2.1	13,075	-0.02%
2021/12/08	20	175.83	3	174.67	173.00	17	13,121	0.13%
2021/12/07	7	174.43	5	174.90	173.00	2	13,391	0.01%
2021/12/06	3	171.50	2	174.00	172.50	1	13,493	0.01%
2021/12/03	10	169.50	20	170.50	170.50	-10	13,607	-0.07%
2021/12/02	1	171.50	0	0.00	166.50	1	13,776	0.01%
2021/12/01	0	0.00	8	169.69	169.50	-8	14,020	-0.06%
2021/11/30	2	167.75	2	165.75	166.00	0	14,345	0.00%
2021/11/29	3.1	160.91	2	161.50	163.50	1.1	14,557	0.01%
2021/11/26	1	169.50	5	166.30	162.50	-4	14,708	-0.03%
2021/11/24	16	169.81	16	167.94	169.00	0	15,081	0.00%
2021/11/23	10	173.20	3	169.50	169.00	7	15,233	0.05%
2021/11/22	5	175.50	1	177.50	176.50	4	15,337	0.03%
2021/11/19	1	174.00	1.1	178.57	172.50	-0.1	15,709	0.00%
2021/11/18	17	176.32	29	179.17	173.50	-12	15,879	-0.08%
2021/11/17	16	163.91	23	165.48	171.50	-7	15,099	-0.05%
2021/11/16	4	157.50	19	156.47	156.00	-15	14,940	-0.10%
2021/11/15	20	159.23	3	156.50	156.50	17	15,536	0.11%
2021/11/11	2	154.50	1	154.50	154.50	1	16,996	0.01%
2021/11/10	3	155.33	3	152.67	152.50	0	17,198	0.00%
2021/11/09	0	0.00	1	158.00	155.50	-1	17,489	-0.01%
2021/11/08	1	150.50	6	150.33	152.00	-5	17,513	-0.03%
2021/11/05	7	148.07	3	149.33	148.50	4	17,807	0.02%
2021/11/04	0	0.00	5	145.00	144.50	-5	18,007	-0.03%
2021/11/03	0	0.00	1	147.50	148.50	-1	18,247	-0.01%
2021/11/02	6	148.17	3	144.00	144.00	3	18,473	0.02%
2021/11/01	9	152.78	4	150.00	150.00	5	18,641	0.03%
2021/10/29	16	164.53	10	164.80	160.00	6	18,846	0.03%
2021/10/28	0	0.00	12	165.13	164.00	-12	19,154	-0.06%
2021/10/27	2	158.00	11	157.00	158.50	-9	19,858	-0.05%
2021/10/26	4	153.00	3	155.00	152.50	1	20,775	0.00%
2021/10/25	13	148.15	0	0.00	149.00	13	21,535	0.06%
2021/10/22	2	149.50	7	151.36	148.00	-5	22,191	-0.02%
2021/10/21	12	153.58	4	157.88	151.00	8	22,793	0.04%
2021/10/19	0	0.00	3	146.50	145.50	-3	24,926	-0.01%
2021/10/18	8	141.44	0	0.00	143.00	8	25,500	0.03%
2021/10/15	2	141.00	8	140.63	141.00	-6	25,649	-0.02%
2021/10/14	8	137.88	5	137.50	139.00	3	25,598	0.01%
2021/10/13	6	137.00	0	0.00	134.00	6	25,541	0.02%
2021/10/08	0	0.00	10	147.00	145.00	-10	25,639	-0.04%
2021/10/07	1	148.50	2	146.75	147.00	-1	25,668	0.00%
2021/10/06	3	146.83	3	141.83	140.00	0	25,703	0.00%
2021/10/05	3.1	147.95	4	148.88	150.50	-0.9	25,490	0.00%
2021/10/04	0	0.00	1	148.50	139.50	-1	25,173	0.00%
2021/09/29	2	158.00	2	157.50	153.50	0	25,212	0.00%
2021/09/27	3	169.67	1	170.00	168.00	2	25,883	0.01%
2021/09/24	1	162.00	4	165.13	164.00	-3	26,181	-0.01%
2021/09/23	3	160.33	4	161.63	161.00	-1	26,339	0.00%
2021/09/22	3	161.17	2	160.50	160.50	1	26,604	0.00%
2021/09/17	0	0.00	2	166.00	169.50	-2	26,950	-0.01%
2021/09/16	0	0.00	4	168.00	165.50	-4	27,110	-0.01%
2021/09/15	3	165.67	0	0.00	165.00	3	27,266	0.01%
2021/09/13	3	179.00	3	175.00	175.00	0	28,072	0.00%
2021/09/10	2	183.50	2	189.00	179.00	0	28,528	0.00%
2021/09/09	1	181.00	2	174.50	179.50	-1	28,530	0.00%
2021/09/08	1	174.00	1	169.50	169.00	0	28,671	0.00%
2021/09/07	6	177.17	6	177.92	176.50	0	29,141	0.00%
2021/09/06	0	0.00	6	174.17	174.50	-6	29,420	-0.02%
2021/09/03	4	182.25	5	180.60	180.50	-1	29,785	0.00%
2021/09/02	1	186.00	0	0.00	186.00	1	30,498	0.00%
2021/09/01	0	0.00	1	195.00	195.50	-1	31,476	0.00%
2021/08/31	2	192.00	3	194.50	191.50	-1	32,096	0.00%
2021/08/30	4	190.25	3	190.00	189.00	1	32,647	0.00%
2021/08/27	1	187.50	1	190.50	190.50	0	33,242	0.00%
2021/08/26	2	189.25	3	190.33	190.50	-1	34,115	0.00%
2021/08/25	7	191.79	2	193.25	193.50	5	35,424	0.01%
2021/08/24	9	194.83	10	193.30	190.00	-1	35,921	0.00%
2021/08/23	2	201.75	4	200.25	202.00	-2	36,217	-0.01%
2021/08/20	4	196.13	2	196.00	190.50	2	36,492	0.01%
2021/08/19	15	198.23	13	196.96	189.50	2	36,702	0.01%
2021/08/18	24	201.33	21	205.48	208.00	3	36,877	0.01%
2021/08/17	7	212.86	1	207.50	207.50	6	37,064	0.02%
2021/08/16	10	220.85	10	223.30	221.00	0	37,988	0.00%
2021/08/13	9	236.17	4	224.00	224.00	5	38,240	0.01%
2021/08/12	2	238.25	1	237.50	236.50	1	38,758	0.00%
2021/08/11	6	244.42	7	239.43	237.00	-1	39,687	0.00%
2021/08/10	13	252.65	13	252.62	248.50	0	39,841	0.00%
2021/08/09	11	257.23	2	259.50	252.00	9	40,193	0.02%
2021/08/06	4	264.00	5	269.20	269.50	-1	41,121	0.00%
2021/08/05	2	265.00	1	265.00	265.50	1	41,868	0.00%
2021/08/04	9	275.83	3	279.67	274.00	6	42,818	0.01%
2021/08/03	9	282.22	8	282.88	282.50	1	42,779	0.00%
2021/08/02	11	289.41	23	290.24	280.00	-12	42,832	-0.03%
2021/07/30	5	284.10	5	281.90	276.50	0	42,231	0.00%
2021/07/29	3	259.50	14	267.14	275.00	-11	41,722	-0.03%
2021/07/28	7	277.57	4	272.50	261.00	3	41,284	0.01%
2021/07/27	10	280.15	2	281.75	290.00	8	41,322	0.02%
2021/07/26	11	281.18	8	283.63	276.00	3	40,993	0.01%
2021/07/23	0	0.00	16	264.81	270.50	-16	40,197	-0.04%
2021/07/22	0	0.00	34	240.38	246.00	-34	39,107	-0.09%
2021/07/21	48	217.57	51	221.95	224.00	-3	38,837	-0.01%
2021/07/20	34	217.99	2	215.00	214.00	32	39,098	0.08%
2021/07/16	0	0.00	1	227.00	225.50	-1	39,721	0.00%
2021/07/15	1	217.50	16	224.31	224.50	-15	40,297	-0.04%
2021/07/14	1	214.50	31	215.42	215.50	-30	41,013	-0.07%
2021/07/13	13	213.15	3	217.17	210.00	10	41,311	0.02%
2021/07/12	11	222.82	1	224.00	221.00	10	42,235	0.02%
2021/07/09	28	222.68	0	0.00	220.50	28	43,038	0.07%
2021/07/08	3	227.50	1	229.50	225.00	2	43,962	0.00%
2021/07/07	4	230.88	1	224.00	224.00	3	44,613	0.01%
2021/07/06	13	238.23	0	0.00	231.00	13	45,041	0.03%
2021/07/05	1	232.00	5	232.80	238.50	-4	45,758	-0.01%
2021/07/02	5	225.30	31	227.15	228.00	-26	45,754	-0.06%
2021/07/01	32	224.42	28	232.18	222.00	4	45,948	0.01%
2021/06/30	8	222.69	3	226.17	226.00	5	46,289	0.01%
2021/06/29	2	224.25	0	0.00	219.00	2	46,999	0.00%
2021/06/28	20	227.75	1	230.50	233.00	19	46,737	0.04%
2021/06/25	0	0.00	3	223.00	220.00	-3	46,470	-0.01%
2021/06/24	5	216.40	2	215.00	217.00	3	46,369	0.01%
2021/06/23	0	0.00	6	226.17	217.50	-6	46,246	-0.01%
2021/06/22	6	212.67	1	214.00	212.50	5	45,753	0.01%
2021/06/21	1	216.00	1	219.00	208.00	0	45,360	0.00%
2021/06/18	3	230.00	1	228.00	222.50	2	44,912	0.00%
2021/06/17	4	224.38	6	223.33	228.50	-2	44,681	0.00%
2021/06/16	5	238.50	11	233.59	223.00	-6	44,410	-0.01%
2021/06/15	7	244.57	4	244.50	242.50	3	43,982	0.01%
2021/06/11	4	241.00	6	243.67	241.00	-2	44,896	0.00%
2021/06/10	23	246.78	19	245.37	240.00	4	44,973	0.01%
2021/06/09	3	240.83	6	240.33	248.00	-3	44,862	-0.01%
2021/06/08	21	240.48	18	240.69	230.50	3	44,752	0.01%
2021/06/07	7	228.14	10	231.35	238.00	-3	44,289	-0.01%
2021/06/04	2	225.25	0	0.00	226.50	2	43,743	0.00%
2021/06/03	8	227.56	9	227.67	230.00	-1	43,243	0.00%
2021/06/02	10	229.75	3	230.33	216.00	7	42,269	0.02%
2021/06/01	20	229.20	23	230.37	232.50	-3	40,906	-0.01%
2021/05/31	10	203.10	14	210.25	211.50	-4	39,973	-0.01%
2021/05/28	15	203.47	12	202.42	199.50	3	39,364	0.01%
2021/05/27	2	197.25	2	199.75	200.00	0	39,070	0.00%
2021/05/26	7	199.00	5	198.00	192.50	2	38,520	0.01%
2021/05/25	7	201.57	3	200.50	199.50	4	37,898	0.01%
2021/05/24	3	181.83	5	192.90	190.00	-2	36,643	-0.01%
2021/05/21	0	0.00	2	174.50	176.00	-2	35,838	-0.01%
2021/05/20	3	173.33	1	175.50	169.00	2	35,635	0.01%
2021/05/19	5	172.20	6	174.58	179.00	-1	35,152	0.00%
2021/05/18	10	156.35	10	160.10	163.00	0	34,334	0.00%
2021/05/17	1	159.50	1	155.00	148.50	0	34,113	0.00%
2021/05/14	8	173.69	7	167.86	164.50	1	33,842	0.00%
2021/05/13	1	170.00	1	168.00	171.00	0	32,760	0.00%
2021/05/12	1	151.50	4	152.75	161.00	-3	31,940	-0.01%
2021/05/11	2	167.50	0	0.00	162.50	2	30,804	0.01%
2021/05/07	2	184.00	2	185.50	183.00	0	30,225	0.00%
2021/05/06	0	0.00	1	179.00	171.00	-1	29,853	0.00%
2021/05/05	4	178.88	0	0.00	172.50	4	29,380	0.01%
2021/05/03	1	192.00	0	0.00	179.50	1	28,545	0.00%
2021/04/29	3	202.67	3	199.33	199.00	0	28,395	0.00%
2021/04/28	5	204.10	3	203.00	201.00	2	28,586	0.01%
2021/04/27	0	0.00	3	201.17	195.50	-3	28,353	-0.01%
2021/04/26	2	202.00	2	196.00	196.50	0	28,220	0.00%
2021/04/23	5	184.00	3	187.83	193.50	2	28,108	0.01%
2021/04/22	0	0.00	8	180.63	176.00	-8	28,446	-0.03%
2021/04/21	32	182.95	21	172.17	179.00	11	28,387	0.04%
2021/04/20	43	194.67	44	186.11	182.00	-1	27,900	0.00%
2021/04/19	1	206.00	10	199.70	198.50	-9	27,235	-0.03%
2021/04/16	7	231.43	6	230.58	220.50	1	27,122	0.00%
2021/04/15	11	210.36	1	210.00	220.00	10	26,314	0.04%
2021/04/14	3	192.17	3	194.17	200.00	0	25,679	0.00%
2021/04/13	1	204.50	2	212.50	202.50	-1	24,924	0.00%
2021/04/12	6	205.67	0	0.00	202.50	6	24,342	0.02%
2021/04/09	80	242.56	222	237.86	225.00	-142	23,930	-0.59%	大賣/鉅額交易
2021/04/08	0	0.00	2	220.00	236.50	-2	23,464	-0.01%
2021/04/07	2	215.50	0	0.00	215.00	2	23,107	0.01%
2021/04/06	0	0.00	1	215.50	218.50	-1	22,891	0.00%
2021/04/01	5	182.30	1	178.00	199.00	4	22,675	0.02%
2021/03/31	1	186.00	0	0.00	181.00	1	22,011	0.00%
2021/03/30	0	0.00	1	171.00	183.50	-1	22,479	0.00%
2021/03/29	1	170.00	13	169.31	174.00	-12	22,643	-0.05%
2021/03/26	13	157.92	0	0.00	158.50	13	23,226	0.06%
2021/03/24	0	0.00	0.2	148.00	148.00	-0.2	23,608	0.00%
2021/03/22	0	0.00	4	157.25	154.00	-4	24,108	-0.02%
2021/03/19	4	152.00	4	148.50	159.00	0	24,041	0.00%
2021/03/18	3	148.00	1	145.00	152.50	2	23,912	0.01%
2021/03/17	4	140.25	2	139.25	139.00	2	23,843	0.01%
2021/03/16	222	147.96	1	145.00	148.50	221	22,616	0.98%	大買/鉅額交易
2021/03/15	6	127.83	5	135.00	135.00	1	21,961	0.00%
2021/03/12	0	0.00	1	117.00	123.00	-1	21,016	0.00%
2021/03/11	0	0.00	1	111.00	112.00	-1	19,953	-0.01%
2021/03/10	0	0.00	1	102.00	102.00	-1	19,630	-0.01%
2021/03/08	0.2	96.30	0	0.00	96.10	0.2	19,365	0.00%
2021/03/05	1	97.50	1	101.00	99.20	0	19,397	0.00%
2021/03/03	1	99.50	1	101.50	101.00	0	19,427	0.00%
2021/03/02	1	105.50	0	0.00	104.50	1	19,354	0.01%
2021/02/26	1	98.60	1	100.00	99.80	0	19,082	0.00%
2021/02/25	1	104.00	6	108.00	101.00	-5	18,950	-0.03%
2021/02/24	0	0.00	27	109.17	106.50	-27	18,832	-0.14%
2021/02/23	0	0.00	1	111.50	113.50	-1	18,669	-0.01%
2021/02/22	10	106.45	6	104.92	109.00	4	18,470	0.02%
2021/02/19	5	99.24	3	98.93	99.70	2	18,188	0.01%
2021/02/17	4	91.85	1	94.40	94.80	3	17,744	0.02%
2021/02/05	11	88.40	1	88.90	88.30	10	17,606	0.06%
2021/02/03	5	85.30	0	0.00	83.60	5	17,453	0.03%
2021/01/28	1	89.50	2	88.40	88.40	-1	17,286	-0.01%
2021/01/27	1	92.80	0	0.00	90.80	1	17,175	0.01%
2021/01/26	1	96.10	3	91.57	90.80	-2	17,215	-0.01%
2021/01/25	3	97.67	13	97.34	95.60	-10	16,996	-0.06%
2021/01/22	9	100.06	3	99.70	101.00	6	17,006	0.04%
2021/01/21	9	97.87	4	97.90	97.90	5	16,945	0.03%
2021/01/20	2	106.00	0	0.00	98.60	2	16,813	0.01%
2021/01/19	4	106.88	5	109.30	109.50	-1	16,898	-0.01%
2021/01/18	4	107.50	4	112.50	108.50	0	16,782	0.00%
2021/01/15	16	108.38	0	0.00	110.50	16	16,420	0.10%
2021/01/14	0	0.00	1	102.50	106.00	-1	15,638	-0.01%
2021/01/13	1	94.50	0	0.00	96.60	1	15,309	0.01%
2021/01/12	0	0.00	1	96.10	93.50	-1	15,066	-0.01%
2021/01/11	2	99.15	0	0.00	98.00	2	14,830	0.01%
2021/01/06	2	88.60	4	86.13	86.10	-2	13,867	-0.01%
2021/01/05	2	88.25	0	0.00	87.90	2	13,629	0.01%
2020/12/31	1	100.00	1	100.50	93.50	0	13,225	0.00%
2020/12/28	1	96.60	0	0.00	99.00	1	12,246	0.01%
2020/12/24	7	87.40	7	87.76	87.50	0	11,465	0.00%
2020/12/23	5	79.80	16	80.76	85.00	-11	10,799	-0.10%
2020/12/22	13	83.27	18	84.64	77.50	-5	10,442	-0.05%
2020/12/21	9	76.58	4	76.98	80.80	5	9,725	0.05%
2020/12/18	5	72.44	0	0.00	73.50	5	9,411	0.05%
2020/12/17	2	71.85	2	71.20	72.20	0	9,180	0.00%
2020/12/16	3	69.17	1	72.10	68.40	2	8,966	0.02%
2020/12/14	2	68.75	2	69.20	68.50	0	8,452	0.00%
2020/12/11	2	67.50	1	69.90	68.70	1	8,405	0.01%
2020/12/10	1	68.50	41	68.40	67.50	-40	8,237	-0.49%
2020/12/09	41	69.68	0	0.00	69.90	41	8,013	0.51%
2020/12/07	0	0.00	35	63.31	65.10	-35	7,784	-0.45%
2020/12/04	0	0.00	10	66.40	64.80	-10	7,756	-0.13%
2020/12/03	0	0.00	13	67.33	67.40	-13	7,653	-0.17%
2020/12/02	68	68.55	36	68.65	66.50	32	7,624	0.42%
2020/12/01	15	66.37	40	66.30	65.70	-25	7,342	-0.34%
2020/11/30	20	64.90	21	65.15	66.60	-1	7,166	-0.01%
2020/11/27	17	61.65	5	61.60	62.50	12	6,971	0.17%
2020/11/26	31	61.48	11	61.07	61.90	20	6,865	0.29%
2020/11/25	12	61.26	25	59.96	59.10	-13	6,848	-0.19%
2020/11/24	20	60.92	10	60.85	60.90	10	6,805	0.15%
2020/11/23	10	61.15	20	60.95	60.10	-10	6,790	-0.15%
2020/11/20	25	59.38	15.4	58.81	59.80	9.6	6,750	0.14%
2020/11/19	18	58.78	8	58.66	58.40	10	6,661	0.15%
2020/11/17	0	0.00	5	56.50	57.40	-5	6,694	-0.07%
2020/11/16	10	57.72	5	58.72	57.00	5	6,670	0.07%
2020/11/13	5	57.92	10	55.59	57.10	-5	6,614	-0.08%
2020/11/12	5.6	57.53	5	54.90	55.00	0.6	6,515	0.01%
2020/11/11	8	55.81	55	55.21	56.30	-47	6,390	-0.74%
2020/11/10	15	56.07	7	56.53	56.30	8	6,437	0.12%
2020/11/09	51	54.26	0	0.00	54.80	51	6,022	0.85%
2020/11/06	5	50.70	0	0.00	49.90	5	5,797	0.09%
2020/11/02	1	51.90	0	0.00	52.00	1	5,817	0.02%
2020/10/28	0	0.00	3	50.40	51.20	-3	5,850	-0.05%
2020/10/27	3	48.85	3	50.00	48.40	0	5,502	0.00%
2020/10/26	3	45.97	1	46.60	47.00	2	5,212	0.04%
2020/10/14	1	33.50	0	0.00	33.50	1	5,038	0.02%
2020/10/13	8	32.73	8	33.36	33.80	0	5,092	0.00%
2020/10/08	8	34.03	8	33.98	34.15	0	5,174	0.00%
2020/10/05	5	32.98	5	33.09	33.25	0	5,803	0.00%
2020/09/30	5	32.30	5	32.51	32.70	0	5,976	0.00%
2020/09/29	5	32.63	5	32.26	32.30	0	6,154	0.00%
2020/09/24	10	32.81	10	32.13	32.05	0	7,514	0.00%
2020/09/17	3	33.45	5	33.22	33.20	-2	7,920	-0.03%
2020/09/16	8	33.18	6	33.10	33.00	2	8,187	0.02%
2020/09/15	5	33.35	6	33.06	33.05	-1	8,308	-0.01%
2020/09/14	5	32.69	5	33.20	33.20	0	8,419	0.00%
2020/09/11	5	32.87	5	32.46	32.45	0	8,468	0.00%
2020/09/10	12	32.99	12	32.84	32.65	0	8,504	0.00%
2020/09/07	8	32.74	8	32.60	32.35	0	8,899	0.00%
2020/09/01	7	32.82	7	32.65	32.55	0	9,341	0.00%
2020/08/31	10	33.62	10	33.43	33.05	0	9,520	0.00%
2020/08/13	2	37.18	0	0.00	36.85	2	9,891	0.02%
2020/08/11	0	0.00	6	35.98	35.85	-6	9,929	-0.06%
2020/08/10	0	0.00	1	38.05	37.00	-1	10,113	-0.01%
2020/07/29	0	0.00	1	35.60	35.75	-1	13,194	-0.01%
2020/07/27	7	36.85	7	37.07	36.70	0	13,268	0.00%
2020/07/24	13	37.64	8	38.10	36.00	5	13,356	0.04%
2020/07/22	0	0.00	3	36.65	36.20	-3	13,559	-0.02%
2020/07/21	15	36.18	15	36.31	36.20	0	13,699	0.00%
2020/07/20	1	35.80	0	0.00	35.85	1	13,805	0.01%
2020/07/17	0	0.00	4	35.68	35.45	-4	13,933	-0.03%
2020/07/14	2	38.25	0	0.00	37.60	2	14,035	0.01%
2020/07/13	8	37.24	18	38.20	38.35	-10	13,921	-0.07%
2020/07/10	0	0.00	1	38.00	36.50	-1	13,910	-0.01%
2020/07/09	4	37.65	0	0.00	37.20	4	13,865	0.03%
2020/07/08	2	37.60	3	37.50	37.60	-1	13,782	-0.01%
2020/07/07	6	37.03	3	36.70	37.05	3	13,740	0.02%
2020/07/06	13	38.69	12	38.23	38.05	1	13,518	0.01%
2020/07/03	10	34.30	17	34.27	36.95	-7	13,152	-0.05%
2020/07/02	10	33.08	5	33.51	33.70	5	12,618	0.04%
2020/06/23	5	33.00	6	33.85	34.10	-1	12,422	-0.01%
2020/06/22	8	32.96	8	32.69	32.65	0	12,237	0.00%
2020/06/15	6	33.30	6	32.40	32.30	0	12,122	0.00%
2020/06/09	20	32.46	10	32.41	32.45	10	12,063	0.08%
2020/06/05	10	32.84	10	32.66	32.65	0	12,621	0.00%
2020/06/04	8	32.23	8	32.31	32.30	0	12,878	0.00%
2020/06/03	15	31.37	15	32.02	32.20	0	12,993	0.00%
2020/06/02	13	31.02	13	30.65	30.65	0	13,175	0.00%
2020/06/01	5	31.08	5	30.78	30.80	0	13,257	0.00%
2020/05/27	15	31.30	15	30.90	30.80	0	13,504	0.00%
2020/05/26	11	31.29	13	30.83	30.75	-2	13,571	-0.01%
2020/05/25	12	31.25	12	30.91	30.85	0	13,651	0.00%
2020/05/22	2	31.75	3	31.10	31.10	-1	13,957	-0.01%
2020/05/21	7	32.63	7	32.34	32.30	0	13,961	0.00%
2020/05/20	5	31.97	9	31.77	32.00	-4	13,923	-0.03%
2020/05/19	13	31.02	14	31.52	31.85	-1	13,972	-0.01%
2020/05/18	8	30.88	8	30.32	30.00	0	13,885	0.00%
2020/05/14	15	31.00	17	31.25	31.15	-2	14,552	-0.01%
2020/05/13	16	30.83	16	31.06	31.60	0	14,457	0.00%
2020/05/12	11	31.77	18	32.06	32.10	-7	13,689	-0.05%
2020/05/11	22	33.09	3	32.95	31.95	19	13,404	0.14%
2020/05/08	1	36.30	21	35.67	35.50	-20	13,050	-0.15%
2020/05/07	40	36.21	20	36.81	36.50	20	12,651	0.16%
2020/05/06	0	0.00	1	35.60	35.00	-1	11,977	-0.01%
2020/05/05	1	34.35	1	34.50	33.70	0	11,439	0.00%
2020/05/04	0	0.00	32	32.88	32.85	-32	11,179	-0.29%
2020/04/27	7	32.76	9	33.47	33.15	-2	10,629	-0.02%
2020/04/24	5	31.03	8	31.78	32.20	-3	10,392	-0.03%
2020/04/23	55	30.84	55	30.90	30.90	0	10,362	0.00%
2020/04/22	9	29.10	5	29.65	30.15	4	10,319	0.04%
2020/04/21	16	31.03	4	30.15	30.15	12	10,212	0.12%
2020/04/20	7	32.46	0	0.00	31.70	7	10,104	0.07%
2020/04/17	4	34.15	0	0.00	33.45	4	10,046	0.04%
2020/04/15	10	32.42	0	0.00	33.00	10	10,158	0.10%
2020/04/13	10	31.90	10	31.90	31.90	0	9,705	0.00%
2020/04/08	0	0.00	1	31.00	30.75	-1	9,417	-0.01%
2020/03/12	2	29.75	0	0.00	28.95	2	8,308	0.02%
2020/03/11	11	33.06	31	32.42	32.15	-20	8,032	-0.25%
2020/03/10	20	32.20	0	0.00	31.15	20	7,669	0.26%
2020/02/26	0	0.00	2	29.55	30.15	-2	6,680	-0.03%
2020/02/25	7	29.99	7	29.94	29.35	0	6,769	0.00%
2020/02/24	0	0.00	1	31.50	31.70	-1	6,480	-0.02%
2020/02/21	21	31.38	18	31.69	31.55	3	6,512	0.05%
2020/02/20	7	31.21	7	31.74	31.30	0	6,546	0.00%
2020/02/19	6	31.08	6	31.58	31.80	0	6,446	0.00%
2020/02/18	8	31.06	8	31.51	31.60	0	6,342	0.00%
2020/02/17	7	28.98	7	30.03	31.20	0	6,005	0.00%
2020/02/14	11	26.82	16	27.83	28.40	-5	5,467	-0.09%
2020/02/13	10	26.00	10	26.40	26.30	0	5,214	0.00%
2020/02/12	15	24.95	20	25.57	26.05	-5	5,171	-0.10%
2020/02/11	9	24.74	14	24.76	24.80	-5	5,261	-0.10%
2020/02/10	7	24.23	2	24.30	24.30	5	5,357	0.09%
2020/02/07	5	25.61	5	24.92	24.80	0	5,375	0.00%
2020/02/06	7	25.71	7	25.56	25.55	0	5,398	0.00%
2020/02/05	8	25.86	8	25.42	25.45	0	5,485	0.00%
2020/02/04	7	25.47	5	25.89	26.20	2	5,467	0.04%
2020/02/03	2	24.85	18	25.08	25.15	-16	5,465	-0.29%
2020/01/31	18	26.08	4	25.50	25.50	14	5,467	0.26%
2020/01/30	12	24.75	2	26.05	25.75	10	5,524	0.18%
2020/01/15	10	25.82	10	25.97	26.00	0	5,297	0.00%
2020/01/14	7	25.41	7	25.56	25.65	0	5,214	0.00%
2020/01/10	0	0.00	56	25.51	25.60	-56	5,054	-1.11%
2020/01/08	1	22.55	0	0.00	22.90	1	4,753	0.02%
2020/01/07	17	22.77	12	22.66	22.65	5	4,783	0.10%
2020/01/06	50	23.24	0	0.00	22.90	50	4,749	1.05%
2020/01/03	6	24.18	6	23.78	23.75	0	4,703	0.00%
2020/01/02	10	24.01	10	24.02	24.00	0	4,685	0.00%
2019/12/31	20	23.91	20	23.88	23.80	0	4,664	0.00%
2019/12/30	0	0.00	41	23.80	23.75	-41	4,636	-0.88%
2019/12/25	11	23.50	0	0.00	23.50	11	4,604	0.24%
2019/12/24	5	23.53	0	0.00	23.40	5	4,607	0.11%
2019/12/23	5	23.71	0	0.00	23.40	5	4,582	0.11%
2019/12/20	8	24.73	8	24.18	24.15	0	4,497	0.00%
2019/12/17	5	24.75	0	0.00	24.40	5	4,394	0.11%
2019/12/13	25	25.32	33	24.72	24.70	-8	4,325	-0.18%
2019/12/12	50	25.39	40	25.23	25.25	10	4,300	0.23%
2019/12/11	25	25.90	27	25.55	25.25	-2	4,192	-0.05%
2019/12/10	20	25.62	10	25.83	26.00	10	4,130	0.24%
2019/12/09	13	25.72	13	25.60	25.60	0	4,095	0.00%
2019/11/28	0	0.00	12	26.28	26.30	-12	3,710	-0.32%
2019/11/27	2	25.58	5	26.20	26.10	-3	3,641	-0.08%
2019/11/25	15	25.67	0	0.00	25.80	15	3,521	0.43%
2019/11/22	10	25.30	10	25.60	25.50	0	3,237	0.00%
2019/11/20	7	24.06	28	24.66	24.75	-21	2,943	-0.71%
2019/11/19	9	24.73	3	23.85	23.85	6	2,829	0.21%
2019/11/18	10	24.40	10	24.75	24.80	0	2,650	0.00%
2019/11/15	15	23.85	20	24.07	24.05	-5	2,588	-0.19%
2019/11/14	36	24.32	23	23.56	23.55	13	2,534	0.51%
2019/11/13	20	24.81	13	24.97	24.80	7	2,443	0.29%
2019/11/12	0	0.00	160	24.35	24.95	-160	2,389	-6.70%	大賣/鉅額交易
2019/11/08	30	24.77	20	24.76	24.90	10	2,305	0.43%
2019/11/07	163	24.29	23	24.69	25.00	140	2,208	6.34%	大買/鉅額交易
2019/11/06	13	24.27	13	24.05	24.05	0	2,100	0.00%
2019/11/05	15	24.13	21	24.03	24.00	-6	2,055	-0.29%
2019/11/04	13	24.33	7	24.00	24.00	6	2,008	0.30%
2019/10/29	2	23.50	0	0.00	23.40	2	1,786	0.11%
2019/10/28	21	23.81	23	24.40	24.90	-2	1,648	-0.12%
2019/10/25	15	22.65	16	22.95	22.95	-1	1,460	-0.07%
2019/10/24	20	22.69	20	22.50	22.50	0	1,461	0.00%
2019/10/22	8	22.62	8	22.60	22.60	0	1,511	0.00%
2019/10/04	1	21.50	0	0.00	21.55	1	1,550	0.06%
2019/10/01	3	21.20	0	0.00	21.25	3	1,570	0.19%
2019/09/27	6	21.11	0	0.00	21.10	6	1,573	0.38%
2019/09/16	6	23.03	5	22.75	22.75	1	1,552	0.06%
2019/09/11	10	22.99	10	22.75	22.75	0	1,599	0.00%
2019/09/09	10	23.44	10	23.05	23.05	0	1,618	0.00%
2019/09/04	10	23.30	10	23.23	23.20	0	1,652	0.00%
2019/09/03	6	23.29	6	23.38	23.40	0	1,656	0.00%
2019/09/02	9	23.31	8	23.56	23.75	1	1,629	0.06%
2019/08/30	5	23.00	5	22.75	22.75	0	1,586	0.00%
2019/08/29	15	23.11	15	22.85	22.85	0	1,557	0.00%
2019/08/20	8	22.36	9	22.25	22.25	-1	1,643	-0.06%
2019/08/19	15	22.72	14	22.40	22.40	1	1,664	0.06%
2019/08/08	10	21.49	10	21.19	21.20	0	1,850	0.00%
2019/07/26	7	23.87	7	23.61	23.60	0	2,056	0.00%
2019/07/15	0	0.00	10	23.75	23.60	-10	2,821	-0.35%
2019/07/08	0	0.00	2	23.50	23.50	-2	3,029	-0.07%
2019/07/05	2	23.60	0	0.00	23.40	2	3,108	0.06%
2019/07/02	17	23.91	17	24.05	24.10	0	3,462	0.00%
2019/06/28	12	23.41	12	23.18	23.15	0	3,492	0.00%
2019/06/21	6	23.45	6	23.02	23.10	0	3,737	0.00%
2019/06/14	8	22.75	8	22.50	22.50	0	4,553	0.00%
2019/06/13	10	22.65	10	22.56	22.50	0	4,880	0.00%
2019/06/05	0	0.00	2	22.00	21.90	-2	4,892	-0.04%
2019/06/04	1	22.00	0	0.00	21.70	1	4,887	0.02%
2019/05/28	2	20.10	0	0.00	20.30	2	4,967	0.04%
2019/05/23	0	0.00	2	21.45	21.25	-2	5,040	-0.04%
2019/05/22	13	20.96	13	20.58	20.55	0	4,973	0.00%
2019/05/21	2	19.70	0	0.00	20.60	2	4,972	0.04%
2019/05/13	12	22.80	10	22.05	22.05	2	5,062	0.04%
2019/05/10	12	23.61	12	23.24	23.20	0	5,029	0.00%
2019/04/25	3	26.35	0	0.00	26.40	3	4,713	0.06%
2019/04/23	9	26.57	9	26.20	26.20	0	4,795	0.00%
2019/04/22	17	25.64	11	25.95	26.50	6	4,687	0.13%
2019/04/19	10	24.40	23	24.70	24.80	-13	4,529	-0.29%
2019/04/18	2	23.85	2	24.20	24.00	0	4,587	0.00%
2019/04/17	18	25.04	18	24.81	24.65	0	4,558	0.00%
2019/04/16	3	24.27	3	24.47	24.60	0	4,542	0.00%
2019/04/15	3	25.67	0	0.00	25.30	3	4,502	0.07%
2019/04/12	1	25.85	0	0.00	25.40	1	4,497	0.02%
2019/04/10	11	25.99	1	26.05	26.35	10	4,474	0.22%
2019/04/09	4	25.05	48	25.18	25.70	-44	4,267	-1.03%
2019/04/08	4	25.45	0	0.00	25.45	4	4,219	0.09%
2019/04/02	0	0.00	2	25.33	25.35	-2	4,248	-0.05%
2019/04/01	42	24.99	0	0.00	24.65	42	4,283	0.98%
2019/03/29	0	0.00	7	24.94	24.80	-7	4,284	-0.16%
2019/03/28	3	24.50	0	0.00	24.55	3	4,338	0.07%
2019/03/27	2	25.45	0	0.00	25.20	2	4,472	0.04%
2019/03/26	2	26.00	1	26.65	25.80	1	4,726	0.02%
2019/03/25	1	26.05	2	25.98	26.00	-1	4,815	-0.02%
2019/03/22	5	26.47	7	26.51	26.50	-2	4,912	-0.04%
2019/03/21	1	25.15	0	0.00	25.05	1	4,949	0.02%
2019/03/20	5	25.45	3	25.83	25.10	2	4,913	0.04%
2019/03/18	1	24.20	0	0.00	24.60	1	4,557	0.02%
2019/03/11	0	0.00	10	22.10	22.10	-10	4,487	-0.22%
2019/03/08	0	0.00	1	21.65	21.65	-1	4,549	-0.02%
2019/03/04	1	22.00	0	0.00	22.10	1	4,609	0.02%
2019/02/27	9	21.76	108	21.60	22.05	-99	4,585	-2.16%	大賣/
2019/02/26	100	22.56	0	0.00	22.60	100	4,487	2.23%
2019/02/18	2	21.00	2	21.25	21.65	0	4,349	0.00%
2019/02/13	11	23.63	11	23.72	23.60	0	4,144	0.00%
2019/01/30	10	23.13	100	23.06	22.65	-90	4,084	-2.20%
2019/01/29	8	22.67	8	22.87	22.90	0	4,035	0.00%
2019/01/28	95	22.49	5	22.87	22.90	90	4,025	2.24%
2019/01/25	6	22.20	6	22.25	22.25	0	3,993	0.00%
2019/01/24	7	22.33	7	22.10	22.10	0	4,006	0.00%
2019/01/23	10	21.87	10	22.19	22.30	0	4,006	0.00%
2019/01/22	13	21.97	13	21.81	21.80	0	3,980	0.00%
2019/01/10	11	22.59	11	22.90	22.90	0	3,735	0.00%
2019/01/09	7	24.37	13	24.34	24.30	-6	3,626	-0.17%
2019/01/08	5	24.35	4	24.10	24.10	1	3,594	0.03%
2019/01/07	16	24.40	18	24.13	24.10	-2	3,565	-0.06%
2019/01/04	6	24.12	6	24.12	24.05	0	3,541	0.00%
2019/01/03	6	24.95	104	25.28	24.80	-98	3,535	-2.77%	大賣/
2019/01/02	7	26.54	5	25.90	25.90	2	3,478	0.06%
2018/12/28	0	0.00	3	26.70	26.75	-3	3,437	-0.09%
2018/12/27	13	26.75	10	26.55	26.35	3	3,434	0.09%
2018/12/26	8	27.03	8	26.05	26.00	0	3,398	0.00%
2018/12/25	4	27.50	4	27.40	27.35	0	3,315	0.00%
2018/12/24	13	28.90	12	28.70	28.45	1	3,268	0.03%
2018/12/22	5	28.04	3	28.02	28.25	2	3,174	0.06%
2018/12/21	6	27.38	9	27.86	28.25	-3	3,155	-0.10%
2018/12/20	5	29.14	2	27.90	27.85	3	3,073	0.10%
2018/12/19	8	28.93	9	29.56	29.30	-1	2,877	-0.03%
2018/12/18	5	28.38	5	28.84	28.25	0	2,555	0.00%
2018/12/17	1	29.05	2	28.85	28.10	-1	2,408	-0.04%
2018/12/14	2	27.23	1	29.10	29.00	1	2,227	0.04%
2018/12/11	0	0.00	1	25.75	25.75	-1	1,795	-0.06%
2018/12/10	2	25.85	0	0.00	24.85	2	1,772	0.11%
2018/11/27	5	23.98	5	24.32	24.40	0	1,422	0.00%
2018/11/26	5	23.54	9	23.61	23.60	-4	1,433	-0.28%
2018/11/23	10	23.50	10	23.20	23.20	0	1,483	0.00%
2018/11/22	8	24.18	11	23.52	23.45	-3	1,496	-0.20%
2018/11/21	7	24.31	0	0.00	24.10	7	1,510	0.46%
2018/11/15	13	25.13	13	24.98	25.00	0	1,568	0.00%
2018/11/12	0	0.00	10	24.40	24.55	-10	1,600	-0.62%
2018/10/24	0	0.00	20	23.33	23.35	-20	1,583	-1.26%
2018/10/17	5	21.55	5	21.21	21.35	0	1,550	0.00%
2018/10/16	0	0.00	3	21.20	21.05	-3	1,553	-0.19%
2018/10/11	0	0.00	2	21.30	21.10	-2	1,556	-0.13%
2018/10/09	0	0.00	2	23.75	23.40	-2	1,529	-0.13%
2018/10/08	5	23.93	5	24.00	24.00	0	1,517	0.00%
2018/10/05	4	24.34	4	24.18	24.15	0	1,529	0.00%
2018/10/04	5	24.77	8	24.86	24.90	-3	1,542	-0.19%
2018/10/03	5	25.27	5	24.87	24.95	0	1,600	0.00%
2018/10/01	3	25.25	8	25.08	25.10	-5	1,615	-0.31%
2018/09/28	3	24.83	4	25.43	25.45	-1	1,625	-0.06%
2018/09/27	4	24.50	4	24.83	24.95	0	1,622	0.00%
2018/09/26	5	24.59	3	24.40	24.40	2	1,623	0.12%
2018/09/25	4	24.65	8	24.50	24.50	-4	1,689	-0.24%
2018/09/21	10	24.82	2	24.70	24.40	8	1,710	0.47%
2018/09/20	8	24.80	10	24.86	25.05	-2	1,684	-0.12%
2018/09/19	10	25.09	11	24.87	24.85	-1	1,678	-0.06%
2018/09/18	13	25.08	0	0.00	25.00	13	1,682	0.77%
2018/09/13	5	25.06	5	24.78	24.70	0	1,705	0.00%
2018/09/12	5	25.06	8	24.72	24.70	-3	1,729	-0.17%
2018/09/07	11	25.77	8	24.01	24.10	3	1,735	0.17%
2018/09/06	8	26.59	8	26.33	26.25	0	1,668	0.00%
2018/09/05	8	26.48	8	26.83	26.75	0	1,698	0.00%
2018/08/31	5	26.52	5	26.59	26.80	0	1,736	0.00%
2018/08/30	6	26.18	6	26.60	26.70	0	1,769	0.00%
2018/08/13	0	0.00	1	23.35	23.35	-1	1,692	-0.06%
2018/07/30	6	25.73	8	25.27	25.25	-2	1,695	-0.12%
2018/07/27	10	25.92	8	25.77	25.60	2	1,704	0.12%
2018/07/23	1	24.90	0	0.00	25.00	1	1,829	0.05%
2018/07/18	6	25.60	6	25.38	25.40	0	1,915	0.00%
2018/07/04	4	27.15	5	26.87	26.90	-1	2,598	-0.04%
2018/07/03	10	27.92	10	27.31	27.35	0	2,807	0.00%
2018/07/02	7	27.08	7	27.19	27.15	0	2,785	0.00%
2018/06/29	5	26.52	5	26.65	26.60	0	2,918	0.00%
2018/06/27	5	26.40	5	26.22	26.20	0	3,190	0.00%
2018/06/26	7	26.16	5	26.11	26.05	2	3,214	0.06%
2018/06/25	3	27.25	5	26.90	26.70	-2	3,215	-0.06%
2018/06/22	5	27.71	5	27.54	27.55	0	3,239	0.00%
2018/06/21	7	27.61	7	27.87	28.25	0	3,241	0.00%
2018/06/20	13	27.82	13	27.54	27.50	0	3,260	0.00%
2018/06/15	5	28.80	7	28.71	28.30	-2	3,389	-0.06%
2018/06/14	10	28.40	8	28.73	28.50	2	3,359	0.06%
2018/06/13	10	29.00	10	28.30	28.25	0	3,333	0.00%
2018/06/12	10	28.83	10	28.74	28.80	0	3,308	0.00%
2018/06/11	10	29.30	10	29.12	29.00	0	3,312	0.00%
2018/06/08	5	28.50	5	28.83	29.00	0	3,360	0.00%
2018/06/07	10	29.11	10	28.70	28.70	0	3,375	0.00%
2018/06/06	9	27.54	9	28.46	28.55	0	3,365	0.00%
2018/06/05	11	27.43	13	27.03	27.05	-2	3,392	-0.06%
2018/06/04	11	27.47	9	27.28	27.25	2	3,463	0.06%
2018/05/29	8	26.88	10	26.68	26.65	-2	3,559	-0.06%
2018/05/28	8	27.29	6	26.88	26.80	2	3,554	0.06%
2018/05/25	9	27.01	9	26.92	26.95	0	3,552	0.00%
2018/05/24	5	26.73	8	26.91	26.85	-3	3,553	-0.08%
2018/05/23	8	27.20	5	26.76	26.70	3	3,569	0.08%
2018/05/22	5	27.15	5	27.04	27.15	0	3,583	0.00%
2018/05/21	0	0.00	1	26.70	26.70	-1	3,584	-0.03%
2018/05/18	4	26.84	4	26.68	26.65	0	3,667	0.00%
2018/05/17	6	26.71	6	26.73	26.75	0	3,698	0.00%
2018/05/07	5	26.01	5	25.81	25.75	0	3,827	0.00%
2018/05/03	8	26.21	8	25.81	25.80	0	3,831	0.00%
2018/05/02	3	26.22	3	26.12	26.10	0	3,825	0.00%
2018/04/30	0	0.00	6	25.93	25.95	-6	3,820	-0.16%
2018/04/27	7	27.86	7	26.99	27.00	0	3,783	0.00%
2018/04/26	10	28.13	10	28.18	27.40	0	3,796	0.00%
2018/04/24	6	27.70	6	27.57	27.55	0	3,774	0.00%
2018/04/20	16	28.75	12	28.80	28.55	4	3,777	0.11%
2018/04/19	15	28.19	20	27.98	28.05	-5	3,734	-0.13%
2018/04/18	20	28.31	18	27.82	27.75	2	3,706	0.05%
2018/04/17	26	30.13	23	28.38	28.15	3	3,643	0.08%
2018/04/16	15	30.92	20	30.38	30.35	-5	3,572	-0.14%
2018/04/13	23	30.95	18	30.76	30.80	5	3,613	0.14%
2018/04/12	11	30.63	16	30.88	30.90	-5	3,645	-0.14%
2018/04/11	14	31.22	11	30.45	30.40	3	3,870	0.08%
2018/04/10	17	32.55	12	31.12	30.90	5	3,913	0.13%
2018/04/09	86	33.10	86	32.65	32.80	0	3,788	0.00%
2018/04/03	45	31.79	5	31.89	31.95	40	3,589	1.11%
2018/04/02	7	32.49	7	32.14	32.15	0	3,569	0.00%
2018/03/31	6	31.93	6	31.87	31.95	0	3,438	0.00%
2018/03/30	8	31.11	14	31.94	31.85	-6	3,369	-0.18%
2018/03/29	9	31.36	3	30.55	30.55	6	3,230	0.19%
2018/03/22	5	31.82	5	31.78	31.60	0	3,690	0.00%
2018/03/16	4	30.76	0	0.00	30.55	4	3,673	0.11%
2018/02/21	1	26.00	0	0.00	26.90	1	3,983	0.03%
2018/02/02	0	0.00	1	30.75	30.75	-1	4,186	-0.02%
2018/01/03	0	0.00	1	31.75	31.70	-1	4,688	-0.02%