敦泰 (3545)-富邦-虎尾券商分點個股進出

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
81.6
漲跌
▲2.0
漲幅
+2.51%
成交量
1,343張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敦泰 (3545)籌碼相關－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/04/18	4.1	84.52	0	0.00	84.50	4.1	4,240	0.10%
2024/04/17	0	0.00	10	85.70	85.20	-10	4,255	-0.23%
2024/04/16	4.3	84.01	0	0.00	83.80	4.3	4,277	0.10%
2024/04/15	0	0.00	4.1	87.30	87.30	-4.1	4,266	-0.10%
2024/04/12	1	89.30	0	0.00	89.30	1	4,259	0.02%
2024/04/03	1	91.00	1	92.30	91.10	0	4,343	0.00%
2024/04/01	1	94.00	1	95.00	94.90	0	4,518	0.00%
2024/03/29	20	95.00	0	0.00	94.80	20	4,548	0.44%
2024/03/28	1	94.90	2	94.65	94.60	-1	4,539	-0.02%
2024/03/27	3	95.60	0	0.00	95.30	3	4,531	0.07%
2024/03/26	3	95.33	4	95.80	94.70	-1	4,513	-0.02%
2024/03/25	4	95.43	4	94.85	95.20	0	4,464	0.00%
2024/03/22	1	90.00	6	92.38	92.70	-5	4,389	-0.11%
2024/03/21	3.2	88.24	0	0.00	90.50	3.2	4,366	0.07%
2024/03/20	4.1	91.20	0	0.00	90.20	4.1	4,360	0.09%
2024/03/19	8.1	91.38	0	0.00	91.20	8.1	4,390	0.18%
2024/03/13	1	94.00	0	0.00	91.90	1	4,545	0.02%
2024/03/11	0	93.10	0	0.00	94.20	0	4,656	0.00%
2024/03/07	1	95.80	0	0.00	94.50	1	4,795	0.02%
2024/03/06	0.1	97.40	0	0.00	96.60	0.1	4,979	0.00%
2024/03/05	0.1	98.00	0	0.00	98.20	0.1	5,126	0.00%
2024/03/04	0	0.00	2	101.00	98.80	-2	5,534	-0.04%
2024/03/01	2	99.50	1	99.40	99.20	1	5,826	0.02%
2024/02/29	4.1	97.60	1	98.50	97.50	3.1	5,932	0.05%
2024/02/27	1.1	99.80	1	97.90	98.50	0.1	6,012	0.00%
2024/02/26	0	101.00	1	101.50	99.20	-1	6,141	-0.02%
2024/02/22	0.1	103.50	2	103.75	105.50	-1.9	6,602	-0.03%
2024/02/21	4.1	108.21	20	108.80	105.00	-15.9	7,258	-0.22%
2024/02/20	18	107.94	5	108.00	108.50	13	7,428	0.18%
2024/02/19	5	105.10	2	105.50	105.50	3	7,523	0.04%
2024/02/16	2	103.50	0	0.00	103.00	2	7,920	0.03%
2024/02/15	0.1	102.00	0	0.00	101.50	0.1	8,435	0.00%
2024/02/05	0	0.00	1.2	99.73	99.20	-1.2	8,495	-0.01%
2024/02/02	1	102.00	0	0.00	101.50	1	8,506	0.01%
2024/02/01	3.1	98.23	21	97.35	96.50	-17.9	8,497	-0.21%
2024/01/31	2	100.60	1	103.50	99.10	1	8,589	0.01%
2024/01/30	2	99.60	1	99.10	99.10	1	8,697	0.01%
2024/01/26	1	100.00	1	100.00	99.80	0	8,900	0.00%
2024/01/25	2	101.25	1	103.50	100.50	1	8,998	0.01%
2024/01/24	2	104.25	2.1	108.40	102.00	0	8,974	0.00%
2024/01/23	22.1	105.91	0.6	107.84	108.00	21.5	8,928	0.24%
2024/01/22	0	98.50	0	0.00	100.50	0	8,854	0.00%
2024/01/09	0.1	103.50	0	0.00	103.50	0.1	9,124	0.00%
2024/01/08	1	105.01	1.1	104.64	104.00	-0.1	9,124	0.00%
2024/01/04	0	0.00	20	106.50	106.00	-20	9,105	-0.22%
2024/01/03	21	107.43	0	0.00	106.00	21	9,143	0.23%
2023/12/29	1	110.50	2	112.25	112.50	-1	9,151	-0.01%
2023/12/28	2.4	111.10	11	110.18	110.50	-8.6	9,127	-0.09%
2023/12/27	12	112.88	1	110.50	113.00	11	9,171	0.12%
2023/12/26	1	108.50	1	111.00	108.50	0	9,062	0.00%
2023/12/22	1	109.00	1	109.00	108.50	0	9,165	0.00%
2023/12/21	1.1	109.52	0	0.00	108.50	1.1	9,157	0.01%
2023/12/20	1	113.00	1	112.50	112.50	0	9,099	0.00%
2023/12/19	0.3	112.35	1	112.00	112.50	-0.7	9,077	-0.01%
2023/12/18	0.1	117.50	0	0.00	114.50	0.1	9,072	0.00%
2023/12/15	0.3	114.23	1.2	115.00	114.00	-0.9	9,089	-0.01%
2023/12/14	1	117.50	0	0.00	116.50	1	9,164	0.01%
2023/12/13	0	0.00	2	116.50	116.50	-2	9,494	-0.02%
2023/12/12	0.3	117.50	0	0.00	117.50	0.3	9,528	0.00%
2023/12/11	0.7	119.03	0	0.00	119.50	0.7	9,534	0.01%
2023/12/08	2	122.00	1	121.50	121.50	1	9,510	0.01%
2023/12/07	1.2	122.20	2	121.50	121.50	-0.8	9,597	-0.01%
2023/12/05	1	123.03	1	123.00	123.00	0	9,620	0.00%
2023/12/04	4	125.38	1.3	126.00	124.00	2.7	9,548	0.03%
2023/12/01	5.1	129.73	32	127.14	126.50	-26.9	9,487	-0.28%
2023/11/30	1.1	132.31	1.3	131.36	129.00	-0.2	9,439	0.00%
2023/11/29	3.1	130.96	6	131.17	129.00	-2.9	9,273	-0.03%
2023/11/28	15	129.33	14	131.46	132.50	1	8,835	0.01%
2023/11/27	1	125.50	1	122.50	120.50	0	8,525	0.00%
2023/11/24	0	0.00	1	127.00	125.00	-1	8,391	-0.01%
2023/11/22	18	126.22	18	126.44	123.50	0	8,077	0.00%
2023/11/21	0	0.00	1	120.47	120.00	-1	7,731	-0.01%
2023/11/20	15	118.30	28	117.23	118.50	-13	7,474	-0.17%
2023/11/17	13	110.00	3	110.83	114.00	10	6,753	0.15%
2023/11/16	4	101.00	15	102.77	104.00	-11	6,357	-0.17%
2023/11/15	7	99.67	48	97.49	101.00	-41	6,083	-0.67%
2023/11/14	78	94.49	42.1	93.52	95.00	35.9	5,613	0.64%
2023/11/13	2.1	86.30	0	0.00	87.40	2.1	5,040	0.04%
2023/11/10	0	0.00	1	85.90	86.70	-1	4,932	-0.02%
2023/11/09	3	86.53	3	87.00	86.20	0	4,887	0.00%
2023/11/08	6	86.43	16	85.87	85.20	-10	4,798	-0.21%
2023/11/07	26	86.67	14	87.08	87.80	12	4,648	0.26%
2023/11/06	4	83.13	2	84.75	84.60	2	4,454	0.04%
2023/11/02	0	0.00	5	82.30	82.50	-5	4,213	-0.12%
2023/10/30	1	78.30	2	80.80	81.60	-1	3,916	-0.03%
2023/10/19	7.3	82.19	7.5	82.00	82.00	-0.2	3,700	-0.01%
2023/10/18	5	80.84	0	0.00	79.70	5	3,577	0.14%
2023/10/17	1	79.60	3	80.73	79.50	-2	3,552	-0.06%
2023/10/16	2	77.95	1	80.00	77.00	1	3,472	0.03%
2023/10/13	1	79.00	1	78.60	78.60	0	3,450	0.00%
2023/10/11	2	81.60	3	79.03	78.80	-1	3,445	-0.03%
2023/10/06	2	81.35	4	81.08	81.20	-2	3,413	-0.06%
2023/10/05	1	81.20	2	79.20	80.90	-1	3,374	-0.03%
2023/10/04	2	79.10	0	0.00	79.20	2	3,337	0.06%
2023/10/03	5	79.84	5	79.48	80.50	0	3,340	0.00%
2023/10/02	1	76.60	0	0.00	76.40	1	3,217	0.03%
2023/09/28	1	77.50	1	77.50	75.60	0	3,210	0.00%
2023/09/27	3	79.67	9	79.33	77.80	-6	3,180	-0.19%
2023/09/26	5.1	78.48	9	78.32	77.40	-3.9	3,067	-0.13%
2023/09/22	2	78.00	7	77.90	78.70	-5	3,059	-0.16%
2023/09/21	10	79.70	10	79.20	78.70	0	3,040	0.00%
2023/09/20	6.1	81.78	7	80.61	79.10	-0.9	2,972	-0.03%
2023/09/19	9	81.60	4	81.58	81.40	5	2,883	0.17%
2023/09/18	12	82.03	19	81.66	82.30	-7	2,756	-0.25%
2023/09/15	12	79.06	10	78.90	78.70	2	2,391	0.08%
2023/09/14	10	77.00	11	78.30	78.40	-1	2,341	-0.04%
2023/09/13	10	75.70	10	76.42	76.90	0	2,285	0.00%
2023/09/12	3.1	75.80	16	77.14	76.00	-13	2,250	-0.58%
2023/09/11	20	78.26	1	78.80	79.00	19	2,131	0.89%
2023/09/08	0.1	73.00	0	0.00	73.60	0.1	1,974	0.00%
2023/09/07	10.1	74.30	1	75.30	74.60	9.1	2,002	0.45%
2023/09/06	10	74.80	0	0.00	74.80	10	2,032	0.49%
2023/09/05	6.1	74.60	2	76.00	75.00	4.1	1,975	0.21%
2023/08/23	1	69.20	0	0.00	69.10	1	1,905	0.05%
2023/08/15	0	69.10	0	0.00	69.30	0	2,055	0.00%
2023/08/14	0	0.00	2	66.20	65.70	-2	2,073	-0.10%
2023/08/08	2	70.90	0	0.00	70.70	2	2,125	0.09%
2023/07/28	0.1	73.30	0	0.00	73.10	0.1	2,435	0.00%
2023/07/27	0	73.10	0	0.00	72.50	0	2,419	0.00%
2023/07/17	0	0.00	1	71.60	71.50	-1	2,570	-0.04%
2023/07/14	1	72.00	0	0.00	71.00	1	2,667	0.04%
2023/07/13	2	71.40	1	71.30	71.30	1	2,744	0.04%
2023/07/12	0.1	72.40	0	0.00	71.70	0.1	2,812	0.00%
2023/07/10	0	0.00	1	72.50	72.00	-1	3,122	-0.03%
2023/07/07	3	75.00	2	76.10	75.40	1	3,481	0.03%
2023/07/05	2	77.80	0	0.00	77.50	2	3,792	0.05%
2023/07/03	5	78.10	0	0.00	77.20	5	4,030	0.12%
2023/06/28	0	78.50	0	0.00	78.20	0	4,063	0.00%
2023/06/19	0	82.00	0	0.00	81.90	0	4,287	0.00%
2023/06/14	1	83.20	0	0.00	83.00	1	4,689	0.02%
2023/06/13	0	0.00	0.1	85.00	85.00	-0.1	4,690	0.00%
2023/06/12	0	0.00	1	85.40	85.50	-1	4,682	-0.02%
2023/06/09	0	0.00	16	82.69	82.50	-16	4,657	-0.34%
2023/06/08	0	0.00	1	82.50	82.30	-1	4,711	-0.02%
2023/06/07	1	83.00	1	84.50	84.50	0	4,753	0.00%
2023/06/06	5	82.50	2	85.10	82.10	3	4,774	0.06%
2023/06/02	5	83.00	0.3	83.60	83.50	4.7	4,785	0.10%
2023/05/31	1	84.30	4	84.87	85.00	-3	4,830	-0.06%
2023/05/26	1	81.80	0	0.00	81.70	1	5,002	0.02%
2023/05/25	1	83.70	1	82.90	82.90	0	4,997	0.00%
2023/05/22	2	81.80	2	81.10	81.00	0	5,231	0.00%
2023/05/18	1	80.60	1	79.40	79.70	0	5,492	0.00%
2023/05/17	1	78.10	0	0.00	78.70	1	5,465	0.02%
2023/05/16	2	77.20	2	77.20	77.10	0	5,439	0.00%
2023/05/15	7	73.80	0	0.00	74.30	7	5,379	0.13%
2023/05/11	0	0.00	1	75.90	74.10	-1	5,389	-0.02%
2023/05/10	0	0.00	1	75.80	75.70	-1	5,416	-0.02%
2023/05/09	1	73.90	0	0.00	73.80	1	5,407	0.02%
2023/05/08	0	0.00	3	78.30	76.00	-3	5,381	-0.06%
2023/05/02	0	80.06	0	0.00	79.80	0	5,400	0.00%
2023/04/28	0.3	80.09	0	0.00	79.10	0.3	5,442	0.01%
2023/04/26	1	77.50	0	0.00	78.70	1	5,359	0.02%
2023/04/25	0	0.00	5	80.30	79.00	-5	5,334	-0.09%
2023/04/24	5	82.30	5	82.40	82.20	0	5,277	0.00%
2023/04/21	0	0.00	1	81.40	81.50	-1	5,285	-0.02%
2023/04/19	2	86.15	0	0.00	85.10	2	5,294	0.04%
2023/04/18	4	88.50	3	87.80	87.80	1	5,295	0.02%
2023/04/17	2	90.45	2	89.70	89.30	0	5,247	0.00%
2023/04/14	4	89.20	4	89.55	89.40	0	5,271	0.00%
2023/04/13	6	88.40	0	0.00	87.80	6	5,269	0.11%
2023/04/12	4	90.88	7	91.20	91.40	-3	5,117	-0.06%
2023/04/11	6	85.75	5	84.88	86.90	1	4,723	0.02%
2023/04/10	3	81.30	47	82.97	81.70	-44	4,506	-0.98%
2023/04/07	49	82.91	5.1	82.84	83.00	43.9	4,459	0.98%
2023/04/06	1	76.90	0	0.00	78.00	1	4,231	0.02%
2023/03/31	1	77.80	1	77.70	77.50	0	4,214	0.00%
2023/03/30	1	77.90	10	77.50	77.50	-9	4,218	-0.21%
2023/03/29	9	77.78	1	77.60	77.10	8	4,226	0.19%
2023/03/28	1.2	79.38	0	0.00	78.80	1.2	4,247	0.03%
2023/03/27	0.1	79.00	0	0.00	78.50	0.1	4,226	0.00%
2023/03/24	4	78.25	20	78.10	78.50	-16	4,260	-0.38%
2023/03/22	3	79.53	2	78.80	78.80	1	4,202	0.02%
2023/03/21	11	82.40	22	82.72	80.90	-11	4,105	-0.27%
2023/03/20	28	78.96	8	78.90	81.00	20	3,858	0.52%
2023/03/16	1	75.70	0	0.00	74.60	1	3,706	0.03%
2023/03/14	22	75.30	1	74.80	74.80	21	3,704	0.57%
2023/03/13	0	0.00	1	72.60	76.30	-1	3,722	-0.03%
2023/03/10	4	75.20	4	74.50	74.20	0	3,704	0.00%
2023/03/08	4	76.05	4	75.50	76.10	0	3,713	0.00%
2023/03/07	9	76.40	9	75.90	76.10	0	3,711	0.00%
2023/03/06	7	76.27	8	76.01	75.80	-1	3,708	-0.03%
2023/03/01	1	76.30	11	76.55	76.90	-10	3,645	-0.27%
2023/02/24	3	73.10	2	72.45	71.90	1	3,589	0.03%
2023/02/23	10	73.83	10	74.03	74.20	0	3,562	0.00%
2023/02/22	22	74.82	22	74.94	73.20	0	3,597	0.00%
2023/02/21	4	77.58	6	77.15	77.00	-2	3,620	-0.06%
2023/02/20	3	74.10	16.2	74.26	75.20	-13.2	3,691	-0.36%
2023/02/17	12	72.72	10.1	73.56	74.00	2	4,151	0.05%
2023/02/16	14.1	71.60	8	72.76	72.60	6.1	4,027	0.15%
2023/02/14	1	70.30	5	70.18	69.50	-4	4,204	-0.10%
2023/02/13	4	70.10	0	0.00	70.30	4	4,815	0.08%
2023/02/07	1	70.30	2	70.60	70.70	-1	5,122	-0.02%
2023/02/03	10	70.40	0	0.00	69.60	10	5,106	0.20%
2023/02/02	5	70.20	10	70.33	70.30	-5	5,155	-0.10%
2023/01/31	0	0.00	6.2	65.76	66.90	-6.2	5,197	-0.12%
2023/01/30	4	64.63	1	65.50	65.50	3	5,194	0.06%
2023/01/16	0	0.00	6	62.70	62.60	-6	5,283	-0.11%
2023/01/13	0	0.00	2	62.30	62.40	-2	5,404	-0.04%
2023/01/09	0	0.00	8	63.78	63.50	-8	6,065	-0.13%
2023/01/06	4	63.25	0	0.00	63.70	4	6,035	0.07%
2023/01/04	0	0.00	5	63.02	62.20	-5	5,993	-0.08%
2023/01/03	17.2	62.57	17	62.89	62.60	0.2	5,910	0.00%
2022/12/30	0.2	59.10	0	0.00	58.60	0.2	5,788	0.00%
2022/12/29	0	0.00	2	58.50	58.80	-2	5,809	-0.03%
2022/12/28	3	58.73	2	58.40	58.20	1	5,845	0.02%
2022/12/26	2	58.65	0	0.00	58.70	2	5,817	0.03%
2022/12/23	1	57.50	0	0.00	59.40	1	5,829	0.02%
2022/12/22	1	57.10	0	0.00	58.10	1	5,827	0.02%
2022/12/21	2	56.50	0	0.00	56.60	2	5,854	0.03%
2022/12/20	4	58.90	0	0.00	56.50	4	5,857	0.07%
2022/12/19	0	0.00	1	59.50	59.50	-1	5,850	-0.02%
2022/12/16	6	60.50	0	0.00	60.50	6	5,835	0.10%
2022/12/15	1	63.80	0	0.00	62.60	1	5,786	0.02%
2022/12/13	6	62.50	0	0.00	62.50	6	5,747	0.10%
2022/12/08	3	64.10	0	0.00	64.00	3	5,719	0.05%
2022/12/05	6	68.58	6	68.82	68.20	0	5,685	0.00%
2022/12/02	0	0.00	3	68.37	68.00	-3	5,654	-0.05%
2022/12/01	5	67.20	10	67.43	68.00	-5	5,641	-0.09%
2022/11/29	0	0.00	2	64.20	64.30	-2	5,610	-0.04%
2022/11/28	0	0.00	1	65.10	64.90	-1	5,614	-0.02%
2022/11/25	5	66.00	7	65.81	65.20	-2	5,617	-0.04%
2022/11/24	7	66.00	7	65.87	66.10	0	5,615	0.00%
2022/11/22	3	64.80	0	0.00	63.60	3	5,568	0.05%
2022/11/21	1	66.20	3	66.40	65.50	-2	5,547	-0.04%
2022/11/18	1	67.60	5	68.76	67.60	-4	5,540	-0.07%
2022/11/17	9	68.98	7	68.49	68.30	2	5,558	0.04%
2022/11/16	13	67.08	10	67.57	69.00	3	5,487	0.05%
2022/11/15	35	63.19	30.1	64.58	67.40	5	5,320	0.09%
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	2	75.85	2	77.20	75.00	0	4,998	0.00%
2022/11/10	1	75.00	8	75.45	75.00	-7	4,862	-0.14%
2022/11/09	26	77.72	21	76.90	76.80	5	4,819	0.10%
2022/11/08	12	71.92	14	75.93	76.50	-2	4,351	-0.05%
2022/11/07	5	69.16	6	70.00	69.60	-1	4,334	-0.02%
2022/11/04	0	0.00	1	65.80	66.60	-1	4,277	-0.02%
2022/11/03	2	66.80	0	0.00	67.00	2	4,307	0.05%
2022/11/02	6	68.67	5	68.40	67.80	1	4,309	0.02%
2022/11/01	5	68.40	4	67.95	68.00	1	4,366	0.02%
2022/10/31	1	69.80	0	0.00	68.50	1	4,354	0.02%
2022/10/28	1	68.00	5	67.88	67.00	-4	4,338	-0.09%
2022/10/27	3	72.77	2	72.65	72.90	1	4,307	0.02%
2022/10/26	1	68.90	1	69.60	70.00	0	4,326	0.00%
2022/10/25	0	69.20	0	0.00	68.60	0	4,422	0.00%
2022/10/24	2	73.20	4	72.25	69.50	-2	4,469	-0.04%
2022/10/21	4	72.53	4	69.90	69.90	0	4,596	0.00%
2022/10/20	1	73.80	1	73.60	74.00	0	4,546	0.00%
2022/10/19	3	74.07	2	73.85	74.90	1	4,500	0.02%
2022/10/18	9	73.31	10	73.64	74.00	-1	4,386	-0.02%
2022/10/17	1	70.80	0	0.00	70.80	1	4,107	0.02%
2022/10/14	1	65.80	1	65.70	65.60	0	3,981	0.00%
2022/10/11	0.1	65.30	0	0.00	65.40	0.1	4,023	0.00%
2022/10/03	1	60.40	1	61.60	61.70	0	4,018	0.00%
2022/09/30	0	0.00	1	61.10	61.00	-1	4,083	-0.02%
2022/09/28	1	60.20	0	0.00	59.70	1	4,243	0.02%
2022/09/27	0	61.70	0	0.00	62.70	0	4,281	0.00%
2022/09/21	0	68.60	0	0.00	68.20	0	4,466	0.00%
2022/09/16	1	70.60	1	69.50	69.50	0	4,574	0.00%
2022/09/08	1	69.80	0	0.00	69.90	1	4,964	0.02%
2022/09/05	1	72.80	0	0.00	71.90	1	4,984	0.02%
2022/09/02	0	0.00	1	76.90	76.10	-1	4,963	-0.02%
2022/09/01	0	0.00	1	75.30	75.10	-1	4,958	-0.02%
2022/08/31	1	77.00	0	0.00	77.00	1	4,952	0.02%
2022/08/30	0	0.00	4	74.80	74.90	-4	4,964	-0.08%
2022/08/26	0	0.00	3	77.20	77.30	-3	4,987	-0.06%
2022/08/25	6	78.58	8	78.60	78.10	-2	5,040	-0.04%
2022/08/24	1	78.80	3	78.20	78.00	-2	5,252	-0.04%
2022/08/23	1	76.30	0	0.00	76.60	1	5,210	0.02%
2022/08/22	9	78.59	7	78.63	77.80	2	5,185	0.04%
2022/08/19	3	78.27	3	78.40	77.90	0	5,145	0.00%
2022/08/18	6	78.07	2	78.05	77.80	4	5,075	0.08%
2022/08/17	5	75.64	3	75.70	75.10	2	4,915	0.04%
2022/08/16	5	77.16	11	77.07	76.00	-6	4,912	-0.12%
2022/08/15	4	77.45	12	78.22	78.50	-8	4,862	-0.16%
2022/08/12	23	74.40	14	75.94	75.20	9	4,746	0.19%
2022/08/11	6	71.25	7	71.04	70.80	-1	4,603	-0.02%
2022/08/10	2.1	69.38	3	69.83	70.60	-1	4,606	-0.02%
2022/08/09	1	68.80	4	68.80	68.90	-3	4,544	-0.07%
2022/08/08	8	68.15	6	68.05	69.50	2	4,547	0.04%
2022/08/05	2	67.80	0	0.00	67.30	2	4,483	0.04%
2022/08/04	2	66.05	3	66.53	66.70	-1	4,484	-0.02%
2022/08/03	9	67.81	1	68.40	67.70	8	4,456	0.18%
2022/08/02	6	67.52	1	66.77	66.60	5	4,450	0.11%
2022/08/01	10.1	70.80	8	69.84	69.90	2.1	4,395	0.05%
2022/07/29	11	75.03	11	74.78	74.10	0	4,285	0.00%
2022/07/28	3	78.83	9	79.36	76.60	-6	4,233	-0.14%
2022/07/27	5	96.50	0	0.00	96.70	5	4,070	0.12%
2022/07/25	4	99.78	56	100.18	99.00	-52	4,036	-1.29%
2022/07/22	11	103.95	0	0.00	101.50	11	4,072	0.27%
2022/07/21	1	101.00	0	0.00	102.50	1	4,139	0.02%
2022/07/20	6	102.42	18	100.72	101.00	-12	4,284	-0.28%
2022/07/19	10	98.00	5	96.58	98.60	5	4,288	0.12%
2022/07/18	7	93.97	6	93.93	95.60	1	4,245	0.02%
2022/07/15	5	90.68	53	90.67	92.10	-48	4,259	-1.13%
2022/07/14	2	90.70	3	90.33	91.00	-1	4,246	-0.02%
2022/07/13	1	89.50	2	89.90	89.30	-1	4,230	-0.02%
2022/07/12	4	87.43	2	87.00	86.60	2	4,242	0.05%
2022/07/11	2	89.75	2	91.00	90.00	0	4,267	0.00%
2022/07/08	9	89.96	6	90.73	90.60	3	4,246	0.07%
2022/07/07	8	84.81	8	86.06	87.80	0	4,192	0.00%
2022/07/06	8	86.80	9	87.20	86.20	-1	4,143	-0.02%
2022/07/05	3	85.10	1	85.60	86.50	2	4,142	0.05%
2022/07/04	1	82.50	1	86.20	83.70	0	4,137	0.00%
2022/07/01	3	85.80	6	83.95	81.90	-3	4,170	-0.07%
2022/06/30	7	90.87	3	90.10	90.00	4	4,076	0.10%
2022/06/29	3	92.57	3	94.60	93.80	0	4,020	0.00%
2022/06/28	1	94.50	2	96.10	94.70	-1	3,986	-0.03%
2022/06/27	2	95.00	3	97.33	97.10	-1	3,975	-0.03%
2022/06/24	4	93.10	3	94.03	93.70	1	3,952	0.03%
2022/06/23	2	91.75	1	92.50	91.70	1	3,908	0.03%
2022/06/22	4	93.22	3	92.67	91.70	1	3,866	0.03%
2022/06/21	1	95.50	2	95.60	97.50	-1	3,801	-0.03%
2022/06/20	4.1	97.69	4	96.88	93.60	0.1	3,775	0.00%
2022/06/17	4	102.75	3	101.67	102.00	1	3,668	0.03%
2022/06/16	16	110.00	1	108.50	107.00	15	3,615	0.41%
2022/06/15	1.1	114.96	1	113.50	112.50	0.1	3,608	0.00%
2022/06/14	0	0.00	1	113.50	116.00	-1	3,636	-0.03%
2022/06/13	1.1	115.05	0	0.00	115.00	1.1	3,650	0.03%
2022/06/10	0	0.00	1	116.00	118.00	-1	3,665	-0.03%
2022/06/09	1	118.00	0	0.00	117.50	1	3,667	0.03%
2022/06/08	1	121.00	7	121.00	118.50	-6	3,680	-0.16%
2022/06/07	2	119.75	0	0.00	120.00	2	3,688	0.05%
2022/06/06	8	119.00	11	118.73	119.00	-3	3,691	-0.08%
2022/06/02	11	119.91	30	119.00	119.00	-19	3,742	-0.51%
2022/06/01	27	122.39	6	121.67	121.00	21	3,709	0.57%
2022/05/31	2	114.75	2	115.00	115.00	0	3,485	0.00%
2022/05/30	0	0.00	2	114.00	114.00	-2	3,492	-0.06%
2022/05/27	0	0.00	2	111.75	111.50	-2	3,558	-0.06%
2022/05/26	10	110.00	1	110.00	109.50	9	3,583	0.25%
2022/05/25	3	110.00	0	0.00	110.00	3	3,758	0.08%
2022/05/24	2	112.00	2	110.50	109.50	0	4,117	0.00%
2022/05/23	3	114.67	2	114.00	113.00	1	4,198	0.02%
2022/05/20	12	116.83	0	0.00	115.50	12	4,183	0.29%
2022/05/19	3	116.50	0	0.00	118.50	3	4,166	0.07%
2022/05/18	21	119.38	23	119.22	118.50	-2	4,147	-0.05%
2022/05/17	1	115.50	1	115.00	115.00	0	4,103	0.00%
2022/05/16	3	117.17	1	113.85	113.00	2	4,113	0.05%
2022/05/13	1	116.00	0.1	116.10	115.00	0.9	4,163	0.02%
2022/05/12	6	114.58	6	114.92	114.50	0	4,183	0.00%
2022/05/11	3	115.33	1	114.50	114.50	2	4,171	0.05%
2022/05/10	2	112.00	4	114.75	117.50	-2	4,182	-0.05%
2022/05/09	1	115.50	3	113.67	113.00	-2	4,171	-0.05%
2022/05/06	1	116.50	2	117.00	117.00	-1	4,173	-0.02%
2022/05/05	1	120.00	1	121.50	119.50	0	4,177	0.00%
2022/05/04	1	118.50	1	119.00	119.00	0	4,159	0.00%
2022/05/03	1	115.50	1	117.00	117.00	0	4,139	0.00%
2022/04/29	3	119.00	3	117.50	116.00	0	4,183	0.00%
2022/04/28	8	115.81	6	116.42	115.50	2	4,171	0.05%
2022/04/27	8	113.31	7	113.64	116.00	1	4,117	0.02%
2022/04/26	17	123.50	8	123.28	119.00	9	4,020	0.22%
2022/04/25	64	116.38	52	116.53	118.50	12	3,885	0.31%
2022/04/22	4	123.13	1	122.00	122.00	3	3,870	0.08%
2022/04/21	6	124.75	7	126.29	125.50	-1	3,937	-0.03%
2022/04/20	1.1	121.59	0	0.00	122.50	1.1	3,919	0.03%
2022/04/19	5	123.50	5	121.50	121.00	0	4,027	0.00%
2022/04/18	9	122.28	1	124.00	122.50	8	4,064	0.20%
2022/04/15	2	126.25	1	123.50	122.50	1	4,097	0.02%
2022/04/14	1	129.00	0	0.00	129.00	1	4,152	0.02%
2022/04/13	1	129.00	1	128.50	128.50	0	4,267	0.00%
2022/04/11	7	128.00	4.1	128.35	126.00	2.9	4,512	0.06%
2022/04/08	3	131.00	0	131.50	131.00	3	4,545	0.06%
2022/04/07	24	136.67	9.1	136.09	131.00	14.9	4,502	0.33%
2022/04/06	10.1	142.50	0	0.00	142.50	10.1	4,416	0.23%
2022/04/01	0	0.00	1.1	144.59	145.00	-1.1	4,538	-0.02%
2022/03/30	0	0.00	1	149.00	148.00	-1	4,706	-0.02%
2022/03/29	1	147.50	1	148.50	148.00	0	4,718	0.00%
2022/03/28	0	147.00	0	0.00	147.00	0	4,760	0.00%
2022/03/24	1	150.00	1	151.50	152.00	0	4,901	0.00%
2022/03/23	2	150.50	1	151.50	151.50	1	4,982	0.02%
2022/03/22	2	148.50	1	148.00	148.00	1	5,150	0.02%
2022/03/21	2	152.50	3	150.50	150.00	-1	5,207	-0.02%
2022/03/18	7	148.36	6	148.33	149.00	1	5,238	0.02%
2022/03/17	2	148.00	17	148.32	148.00	-15	5,245	-0.29%
2022/03/16	5	145.20	0	0.00	145.00	5	5,277	0.09%
2022/03/15	6	144.00	1	145.00	144.00	5	5,332	0.09%
2022/03/14	1	148.50	0	0.00	148.00	1	5,398	0.02%
2022/03/11	3	145.50	0	0.00	145.00	3	5,615	0.05%
2022/03/10	4	149.38	0	148.00	148.00	4	5,715	0.07%
2022/03/08	8	145.56	5	144.40	142.50	3	5,897	0.05%
2022/03/07	2	147.25	0	0.00	147.00	2	5,927	0.03%
2022/03/04	3	155.00	5	153.80	153.00	-2	5,994	-0.03%
2022/03/03	0	0.00	2	156.25	156.00	-2	6,127	-0.03%
2022/03/02	5	156.20	6	156.08	156.50	-1	6,211	-0.02%
2022/03/01	5	153.50	5	153.00	153.50	0	6,202	0.00%
2022/02/25	131.1	156.63	131	157.48	152.00	0.1	6,280	0.00%	大買/大賣/
2022/02/24	8	156.25	13	155.46	156.00	-5	6,265	-0.08%
2022/02/23	7	153.50	6	152.25	154.50	1	6,083	0.02%
2022/02/22	0	0.00	1	146.00	146.00	-1	6,358	-0.02%
2022/02/21	1	150.50	1	149.00	149.50	0	7,504	0.00%
2022/02/17	0	0.00	2	149.25	149.50	-2	8,303	-0.02%
2022/02/16	0	0.00	17	148.15	147.50	-17	8,404	-0.20%
2022/02/15	2	148.00	2	146.75	146.00	0	8,455	0.00%
2022/02/14	2	149.50	2	149.50	149.50	0	8,475	0.00%
2022/02/11	0	0.00	2	153.50	152.50	-2	8,516	-0.02%
2022/02/10	3	153.00	0	0.00	153.50	3	8,699	0.03%
2022/02/09	0	0.00	6	155.25	156.50	-6	8,765	-0.07%
2022/02/08	3	149.83	4	151.63	153.00	-1	8,868	-0.01%
2022/02/07	3	144.17	5	146.50	146.50	-2	8,910	-0.02%
2022/01/26	4	145.00	2	146.25	145.50	2	8,992	0.02%
2022/01/25	4.1	147.23	4	145.50	145.00	0.1	9,153	0.00%
2022/01/24	4	147.25	3	149.50	149.50	1	9,426	0.01%
2022/01/21	10	150.45	3	150.33	149.50	7	9,663	0.07%
2022/01/20	2	153.50	0	0.00	154.00	2	10,078	0.02%
2022/01/19	0	0.00	2	154.50	155.00	-2	10,230	-0.02%
2022/01/18	3	155.83	2	157.75	155.50	1	10,457	0.01%
2022/01/17	5	152.00	2	155.25	157.50	3	10,516	0.03%
2022/01/14	13.1	150.00	1	151.50	152.00	12.1	10,633	0.11%
2022/01/13	4.1	155.50	0	0.00	155.00	4.1	11,031	0.04%
2022/01/12	2.1	153.05	6	158.25	156.00	-3.9	11,081	-0.04%
2022/01/11	2.1	160.02	2	160.50	159.00	0.1	11,147	0.00%
2022/01/10	2	163.00	3	161.33	163.50	-1	11,206	-0.01%
2022/01/07	6.2	159.06	26	159.02	159.00	-19.8	11,373	-0.17%
2022/01/06	19.2	164.02	2	162.50	163.00	17.2	11,458	0.15%
2022/01/05	0.1	168.50	6	169.33	167.50	-5.9	11,517	-0.05%
2022/01/04	7	173.57	4	174.63	172.50	3	11,520	0.03%
2022/01/03	43	174.36	49	176.17	176.50	-6	11,503	-0.05%
2021/12/30	4	171.88	2	172.00	171.50	2	11,577	0.02%
2021/12/29	4	171.13	8	171.44	171.00	-4	11,897	-0.03%
2021/12/28	13	173.88	41	174.13	171.00	-28	12,314	-0.23%
2021/12/27	43	171.63	15	172.73	173.00	28	12,392	0.23%
2021/12/24	2	167.50	0	0.00	167.50	2	12,543	0.02%
2021/12/23	0	0.00	4	172.25	170.50	-4	12,641	-0.03%
2021/12/22	3	171.00	4	173.63	171.00	-1	12,757	-0.01%
2021/12/21	12	172.29	5	172.40	172.50	7	12,817	0.05%
2021/12/20	147	172.95	138	174.50	170.50	9	12,865	0.07%	大買/大賣/
2021/12/17	1	172.00	40	172.00	170.00	-39	12,878	-0.30%
2021/12/16	218	172.93	183.4	171.54	173.00	34.6	12,975	0.27%	大買/大賣/
2021/12/15	5	163.11	2	166.25	167.50	3	12,895	0.02%
2021/12/14	5.1	163.08	0	0.00	160.50	5.1	12,907	0.04%
2021/12/13	5	167.50	2	167.00	167.00	3	12,940	0.02%
2021/12/10	3.1	166.01	1	164.50	165.50	2.1	13,087	0.02%
2021/12/09	1	173.00	0	0.00	169.00	1	13,075	0.01%
2021/12/08	1	176.50	2	175.50	173.00	-1	13,121	-0.01%
2021/12/07	61	176.62	93	175.08	173.00	-32	13,391	-0.24%
2021/12/06	45	173.40	2	170.00	172.50	43	13,493	0.32%
2021/12/03	7	170.36	15	169.87	170.50	-8	13,607	-0.06%
2021/12/02	1.1	168.03	2	170.50	166.50	-0.9	13,776	-0.01%
2021/12/01	2	170.00	3	168.17	169.50	-1	14,020	-0.01%
2021/11/30	6.1	167.65	2	166.75	166.00	4.1	14,345	0.03%
2021/11/29	30	158.85	23	157.30	163.50	7	14,557	0.05%
2021/11/26	25.3	164.06	36.1	165.37	162.50	-10.8	14,708	-0.07%
2021/11/25	17.1	170.23	9	169.56	168.00	8.1	15,011	0.05%
2021/11/24	3.1	168.48	4	169.38	169.00	-1	15,081	-0.01%
2021/11/23	0.1	169.25	12	174.79	169.00	-11.9	15,233	-0.08%
2021/11/22	18.1	176.19	16	176.06	176.50	2.1	15,337	0.01%
2021/11/19	7	177.50	19	174.58	172.50	-12	15,709	-0.08%
2021/11/18	20.4	177.48	55	176.48	173.50	-34.7	15,879	-0.22%
2021/11/17	52	167.93	27	166.81	171.50	25	15,099	0.17%
2021/11/16	2	156.75	5	156.80	156.00	-3	14,940	-0.02%
2021/11/15	4	158.63	47	158.89	156.50	-43	15,536	-0.28%
2021/11/12	56	156.41	7	154.57	155.00	49	16,770	0.29%
2021/11/11	15	155.20	16	153.84	154.50	-1	16,996	-0.01%
2021/11/10	6	154.17	3	154.00	152.50	3	17,198	0.02%
2021/11/09	6	157.75	3	154.33	155.50	3	17,489	0.02%
2021/11/08	15	150.80	4	149.75	152.00	11	17,513	0.06%
2021/11/05	38	148.07	35	148.93	148.50	3	17,807	0.02%
2021/11/04	0	0.00	5	146.20	144.50	-5	18,007	-0.03%
2021/11/03	9	147.61	3	147.33	148.50	6	18,247	0.03%
2021/11/02	4	146.50	8	145.13	144.00	-4	18,473	-0.02%
2021/11/01	49	153.90	44	153.63	150.00	5	18,641	0.03%
2021/10/29	14.1	162.92	12	163.21	160.00	2.1	18,846	0.01%
2021/10/28	8	165.31	19	162.11	164.00	-11	19,154	-0.06%
2021/10/27	8	156.38	10	155.35	158.50	-2	19,858	-0.01%
2021/10/26	22	154.14	17	155.26	152.50	5	20,775	0.02%
2021/10/25	7	147.07	5	147.70	149.00	2	21,535	0.01%
2021/10/22	5	149.40	29	151.24	148.00	-24	22,191	-0.11%
2021/10/21	69	155.23	37	156.84	151.00	32	22,793	0.14%
2021/10/20	1	146.00	6	147.17	147.00	-5	23,424	-0.02%
2021/10/19	13	145.77	5	146.40	145.50	8	24,926	0.03%
2021/10/18	4	141.13	6	141.75	143.00	-2	25,500	-0.01%
2021/10/15	5	141.20	22	142.34	141.00	-17	25,649	-0.07%
2021/10/14	34	139.51	17	139.88	139.00	17	25,598	0.07%
2021/10/13	34	138.81	33	138.05	134.00	1	25,541	0.00%
2021/10/12	7	142.57	5	140.50	139.00	2	25,547	0.01%
2021/10/08	7	146.64	7	144.50	145.00	0	25,639	0.00%
2021/10/07	13	146.89	16	147.06	147.00	-3	25,668	-0.01%
2021/10/06	36	143.29	34	143.31	140.00	2	25,703	0.01%
2021/10/05	16	142.31	15	146.57	150.50	1	25,490	0.00%
2021/10/04	38	144.96	37	145.09	139.50	1	25,173	0.00%
2021/10/01	8	151.06	7	150.29	148.50	1	25,123	0.00%
2021/09/30	9	153.06	10	154.80	155.00	-1	25,106	0.00%
2021/09/29	16	156.72	3	154.33	153.50	13	25,212	0.05%
2021/09/28	3	163.67	4	163.25	162.00	-1	25,688	0.00%
2021/09/27	19	168.58	20	167.48	168.00	-1	25,883	0.00%
2021/09/24	11	164.64	11	164.77	164.00	0	26,181	0.00%
2021/09/23	33	157.65	31	157.76	161.00	2	26,339	0.01%
2021/09/22	9	161.50	19	160.87	160.50	-10	26,604	-0.04%
2021/09/17	0	0.00	6	167.17	169.50	-6	26,950	-0.02%
2021/09/16	9	166.83	13	167.27	165.50	-4	27,110	-0.01%
2021/09/15	16	167.38	13	166.23	165.00	3	27,266	0.01%
2021/09/14	6	176.75	6	177.08	176.50	0	27,647	0.00%
2021/09/13	5	178.60	1.7	178.53	175.00	3.3	28,072	0.01%
2021/09/10	10	181.60	60	183.57	179.00	-50	28,528	-0.18%
2021/09/09	117	179.42	68	179.42	179.50	49	28,530	0.17%	大買/
2021/09/08	57	176.62	61	172.68	169.00	-4	28,671	-0.01%
2021/09/07	16.1	176.53	4.5	175.41	176.50	11.6	29,141	0.04%
2021/09/06	19.3	173.53	23	173.78	174.50	-3.7	29,420	-0.01%
2021/09/03	7.2	180.21	47	181.40	180.50	-39.8	29,785	-0.13%
2021/09/02	117	188.79	139	191.14	186.00	-22	30,498	-0.07%	大買/大賣/
2021/09/01	54	194.52	105	192.38	195.50	-51	31,476	-0.16%	大賣/
2021/08/31	85	193.68	1	195.50	191.50	84	32,096	0.26%
2021/08/30	1	190.00	2	189.75	189.00	-1	32,647	0.00%
2021/08/27	4	189.63	3	191.17	190.50	1	33,242	0.00%
2021/08/26	26	190.02	64	192.66	190.50	-38	34,115	-0.11%
2021/08/25	46	192.64	20	191.50	193.50	26	35,424	0.07%
2021/08/24	37.1	193.39	110	200.92	190.00	-72.9	35,921	-0.20%	大賣/
2021/08/23	93	202.78	42	198.14	202.00	51	36,217	0.14%
2021/08/20	59	194.66	33	192.32	190.50	26	36,492	0.07%
2021/08/19	34	199.59	39	197.49	189.50	-5	36,702	-0.01%
2021/08/18	84.1	197.36	69	197.77	208.00	15.1	36,877	0.04%
2021/08/17	3	217.83	4	214.25	207.50	-1	37,064	0.00%
2021/08/16	9	221.28	7	221.36	221.00	2	37,988	0.01%
2021/08/13	13	238.15	11.7	229.00	224.00	1.3	38,240	0.00%
2021/08/12	11	237.91	8	237.75	236.50	3	38,758	0.01%
2021/08/11	10.4	244.96	14	245.07	237.00	-3.6	39,687	-0.01%
2021/08/10	19	254.24	14	253.00	248.50	5	39,841	0.01%
2021/08/09	22	261.73	214.1	264.70	252.00	-192.1	40,193	-0.48%	大賣/鉅額交易
2021/08/06	213.1	270.63	13	266.50	269.50	200.1	41,121	0.49%	大買/鉅額交易
2021/08/05	33	266.89	37.1	267.95	265.50	-4.1	41,868	-0.01%
2021/08/04	8	276.44	17	276.35	274.00	-9	42,818	-0.02%
2021/08/03	45	288.03	60	287.54	282.50	-15	42,779	-0.04%
2021/08/02	555	293.44	520	293.42	280.00	35	42,832	0.08%	大買/大賣/
2021/07/30	39	286.60	77	283.27	276.50	-38	42,231	-0.09%
2021/07/29	83	269.37	58	267.91	275.00	25	41,722	0.06%
2021/07/28	31	268.42	17.1	269.48	261.00	13.9	41,284	0.03%
2021/07/27	50	281.42	57	281.71	290.00	-7	41,322	-0.02%
2021/07/26	38	283.45	35	283.70	276.00	3	40,993	0.01%
2021/07/23	50.2	267.10	51.2	264.86	270.50	-1	40,197	0.00%
2021/07/22	41	238.18	92.2	235.77	246.00	-51.2	39,107	-0.13%
2021/07/21	36	224.46	6	220.08	224.00	30	38,837	0.08%
2021/07/20	12	219.21	8	218.94	214.00	4	39,098	0.01%
2021/07/19	9	227.94	5	228.30	226.00	4	39,414	0.01%
2021/07/16	2	224.25	13	227.00	225.50	-11	39,721	-0.03%
2021/07/15	3	218.83	19	222.21	224.50	-16	40,297	-0.04%
2021/07/14	8.1	215.49	2	210.75	215.50	6.1	41,013	0.01%
2021/07/13	7	215.78	3	212.83	210.00	4	41,311	0.01%
2021/07/12	11	221.91	12.1	226.17	221.00	-1.1	42,235	0.00%
2021/07/09	24	221.17	8	223.44	220.50	16	43,038	0.04%
2021/07/08	2	228.25	1	228.50	225.00	1	43,962	0.00%
2021/07/07	10.1	229.98	5	227.20	224.00	5.1	44,613	0.01%
2021/07/06	2.1	232.55	107.5	237.99	231.00	-105.4	45,041	-0.23%	大賣/鉅額交易
2021/07/05	313.6	238.88	316	238.41	238.50	-2.5	45,758	-0.01%	大買/大賣/
2021/07/02	111	229.30	9	228.22	228.00	102	45,754	0.22%	大買/鉅額交易
2021/07/01	10	227.30	13	226.54	222.00	-3	45,948	-0.01%
2021/06/30	9.1	224.02	11	224.14	226.00	-1.9	46,289	0.00%
2021/06/29	14.1	229.23	48	235.16	219.00	-34	46,999	-0.07%
2021/06/28	557.2	230.05	565	229.89	233.00	-7.8	46,737	-0.02%	大買/大賣/
2021/06/25	43	222.40	11	221.23	220.00	32	46,470	0.07%
2021/06/24	3	218.33	16	219.94	217.00	-13	46,369	-0.03%
2021/06/23	273	218.57	271.1	221.91	217.50	2	46,246	0.00%	大買/大賣/
2021/06/22	52	213.97	39	213.63	212.50	13	45,753	0.03%
2021/06/21	14	213.64	11	214.09	208.00	3	45,360	0.01%
2021/06/18	12.8	225.31	3.6	224.62	222.50	9.2	44,912	0.02%
2021/06/17	9	223.22	7.5	225.73	228.50	1.5	44,681	0.00%
2021/06/16	110	231.55	156.7	236.37	223.00	-46.7	44,410	-0.11%	大買/大賣/
2021/06/15	608	245.60	529	245.96	242.50	79	43,982	0.18%	大買/大賣/
2021/06/11	7	242.86	9	243.67	241.00	-2	44,896	0.00%
2021/06/10	719	248.56	955.1	248.92	240.00	-236.1	44,973	-0.52%	大買/大賣/鉅額交易
2021/06/09	311.7	243.23	60	243.57	248.00	251.7	44,862	0.56%	大買/鉅額交易
2021/06/08	20	240.30	182.1	238.84	230.50	-162.1	44,752	-0.36%	大賣/鉅額交易
2021/06/07	362	234.60	201.1	235.01	238.00	160.9	44,289	0.36%	大買/大賣/鉅額交易
2021/06/04	49	230.51	114	229.20	226.50	-65	43,743	-0.15%	大賣/
2021/06/03	150	228.27	85.1	228.43	230.00	65	43,243	0.15%	大買/
2021/06/02	169	228.81	317	232.87	216.00	-148	42,269	-0.35%	大買/大賣/鉅額交易
2021/06/01	588.1	230.23	562.5	229.77	232.50	25.6	40,906	0.06%	大買/大賣/
2021/05/31	249	207.96	133	210.94	211.50	116	39,973	0.29%	大買/大賣/鉅額交易
2021/05/28	19	203.68	81	202.12	199.50	-62	39,364	-0.16%
2021/05/27	816	200.00	750	199.19	200.00	66	39,070	0.17%	大買/大賣/
2021/05/26	1,417	197.22	1,615	198.06	192.50	-198	38,520	-0.51%	大買/大賣/鉅額交易
2021/05/25	1,556.1	202.04	1,532	202.01	199.50	24.1	37,898	0.06%	大買/大賣/
2021/05/24	640	186.94	477	185.29	190.00	163	36,643	0.44%	大買/大賣/鉅額交易
2021/05/21	157	171.82	161	172.80	176.00	-4	35,838	-0.01%	大買/大賣/
2021/05/20	1,159	172.37	1,148.2	172.49	169.00	10.9	35,635	0.03%	大買/大賣/
2021/05/19	177	170.88	205	171.40	179.00	-28	35,152	-0.08%	大買/大賣/
2021/05/18	220	157.64	229	158.47	163.00	-9	34,334	-0.03%	大買/大賣/
2021/05/17	15	151.70	4	151.63	148.50	11	34,113	0.03%
2021/05/14	786	178.91	790	179.33	164.50	-4	33,842	-0.01%	大買/大賣/
2021/05/13	355	168.54	358	169.06	171.00	-3	32,760	-0.01%	大買/大賣/
2021/05/12	30.2	162.42	70.1	153.39	161.00	-40	31,940	-0.13%
2021/05/11	50	168.63	29	164.41	162.50	21	30,804	0.07%
2021/05/10	50	186.67	64	187.98	180.50	-14	30,623	-0.05%
2021/05/07	62	181.53	44	182.25	183.00	18	30,225	0.06%
2021/05/06	90	173.50	96	173.82	171.00	-6	29,853	-0.02%
2021/05/05	348	178.63	387	181.58	172.50	-39	29,380	-0.13%	大買/大賣/
2021/05/04	158	185.86	113.1	188.25	191.50	44.9	29,111	0.15%	大買/大賣/
2021/05/03	38	194.24	135	191.67	179.50	-97	28,545	-0.34%	大賣/
2021/04/29	562	201.70	443	199.96	199.00	119	28,395	0.42%	大買/大賣/鉅額交易
2021/04/28	268	202.43	274	201.75	201.00	-6	28,586	-0.02%	大買/大賣/
2021/04/27	19	202.95	12	199.59	195.50	7	28,353	0.02%
2021/04/26	6.3	195.95	24	196.31	196.50	-17.7	28,220	-0.06%
2021/04/23	101	188.57	125	185.42	193.50	-24	28,108	-0.09%	大買/大賣/
2021/04/22	104	182.14	44	177.65	176.00	60	28,446	0.21%	大買/
2021/04/21	33	177.24	19.4	173.11	179.00	13.6	28,387	0.05%
2021/04/20	246	200.87	239.1	202.28	182.00	6.9	27,900	0.02%	大買/大賣/
2021/04/19	11.2	202.77	16	204.44	198.50	-4.8	27,235	-0.02%
2021/04/16	743	231.58	826	232.64	220.50	-83	27,122	-0.31%	大買/大賣/
2021/04/15	1,199	212.75	1,114	212.12	220.00	85	26,314	0.32%	大買/大賣/
2021/04/14	36	197.83	31.4	195.70	200.00	4.6	25,679	0.02%
2021/04/13	430	216.92	432	217.22	202.50	-2	24,924	-0.01%	大買/大賣/
2021/04/12	350.3	211.50	181	209.16	202.50	169.3	24,342	0.70%	大買/大賣/鉅額交易
2021/04/09	1,739.4	233.44	1,921	233.65	225.00	-181.6	23,930	-0.76%	大買/大賣/鉅額交易
2021/04/08	123	233.87	114	232.00	236.50	9	23,464	0.04%	大買/大賣/
2021/04/07	1,270	215.37	1,269	214.94	215.00	1	23,107	0.00%	大買/大賣/
2021/04/06	372	215.15	378	215.06	218.50	-6	22,891	-0.03%	大買/大賣/
2021/04/01	777	190.84	754.1	192.72	199.00	22.9	22,675	0.10%	大買/大賣/
2021/03/31	24	188.02	39.1	185.81	181.00	-15.1	22,011	-0.07%
2021/03/30	15	176.33	22	178.80	183.50	-7	22,479	-0.03%
2021/03/29	17	174.00	27	172.81	174.00	-10	22,643	-0.04%
2021/03/26	27	156.72	1	158.50	158.50	26	23,226	0.11%
2021/03/25	0.1	146.00	3	146.50	144.50	-2.9	23,434	-0.01%
2021/03/23	1	144.00	0	0.00	152.00	1	23,801	0.00%
2021/03/22	9	157.50	10	159.05	154.00	-1	24,108	0.00%
2021/03/19	27	155.30	76	152.05	159.00	-49	24,041	-0.20%
2021/03/18	75	150.94	27	149.17	152.50	48	23,912	0.20%
2021/03/17	2,103	141.50	2,100	142.83	139.00	3	23,843	0.01%	大買/大賣/
2021/03/16	176	146.27	171	145.57	148.50	5	22,616	0.02%	大買/大賣/
2021/03/15	3	133.00	10.2	133.82	135.00	-7.2	21,961	-0.03%
2021/03/12	318.2	119.62	322	119.77	123.00	-3.8	21,016	-0.02%	大買/大賣/
2021/03/11	20	107.75	23	106.22	112.00	-3	19,953	-0.02%
2021/03/10	52	103.96	42	103.63	102.00	10	19,630	0.05%
2021/03/09	17	99.91	9	99.03	100.00	8	19,296	0.04%
2021/03/08	4	99.55	4	100.05	96.10	0	19,365	0.00%
2021/03/05	0	0.00	61	98.96	99.20	-61	19,397	-0.31%
2021/03/04	107	102.62	59	101.99	101.50	48	19,409	0.25%	大買/
2021/03/03	4	101.50	5	105.60	101.00	-1	19,427	-0.01%
2021/03/02	36	106.32	36	106.54	104.50	0	19,354	0.00%
2021/02/26	9	102.37	7	103.14	99.80	2	19,082	0.01%
2021/02/25	2	102.75	0	0.00	101.00	2	18,950	0.01%
2021/02/24	2	110.25	23	114.72	106.50	-21	18,832	-0.11%
2021/02/23	45	111.30	21	112.19	113.50	24	18,669	0.13%
2021/02/22	512	107.23	508.1	108.04	109.00	4	18,470	0.02%	大買/大賣/
2021/02/19	7	99.66	11.2	101.04	99.70	-4.2	18,188	-0.02%
2021/02/18	1	97.70	0	0.00	99.30	1	17,890	0.01%
2021/02/17	11.5	94.08	16	94.67	94.80	-4.5	17,744	-0.03%
2021/02/05	18	88.38	21	87.60	88.30	-3	17,606	-0.02%
2021/02/04	6	85.07	2	83.85	83.10	4	17,491	0.02%
2021/02/03	4.3	84.77	1	83.30	83.60	3.3	17,453	0.02%
2021/02/01	0.5	82.00	0	0.00	81.60	0.5	17,735	0.00%
2021/01/29	30	84.67	30	85.00	84.00	0	17,492	0.00%
2021/01/28	3	89.90	0	0.00	88.40	3	17,286	0.02%
2021/01/27	2	91.60	3	91.00	90.80	-1	17,175	-0.01%
2021/01/26	4	90.80	1	92.40	90.80	3	17,215	0.02%
2021/01/25	2	95.85	1	99.80	95.60	1	16,996	0.01%
2021/01/22	3	101.00	2	100.50	101.00	1	17,006	0.01%
2021/01/21	10	97.49	14	97.31	97.90	-4	16,945	-0.02%
2021/01/20	6.9	100.67	0	0.00	98.60	6.9	16,813	0.04%
2021/01/19	293	107.79	292	108.09	109.50	1	16,898	0.01%	大買/大賣/
2021/01/18	597	109.57	597	109.25	108.50	0	16,782	0.00%	大買/大賣/
2021/01/15	209	109.63	204	110.07	110.50	5	16,420	0.03%	大買/大賣/
2021/01/14	12	105.67	23	104.41	106.00	-11	15,638	-0.07%
2021/01/13	133	99.05	130	96.95	96.60	3	15,309	0.02%	大買/大賣/
2021/01/12	4	94.30	40	97.81	93.50	-36	15,066	-0.24%
2021/01/11	56	100.30	23	99.79	98.00	33	14,830	0.22%
2021/01/08	7	91.47	23.5	91.86	92.90	-16.5	14,485	-0.11%
2021/01/07	23	91.09	5	86.70	91.90	18	14,161	0.13%
2021/01/06	1	89.70	0	0.00	86.10	1	13,867	0.01%
2021/01/05	0	0.00	2	89.00	87.90	-2	13,629	-0.01%
2021/01/04	14	91.83	11	93.88	90.70	3	13,423	0.02%
2020/12/31	31	97.15	30	94.13	93.50	1	13,225	0.01%
2020/12/30	6	95.12	5	96.06	95.10	1	12,730	0.01%
2020/12/29	20	98.19	53	99.38	95.50	-33	12,492	-0.26%
2020/12/28	126	98.49	130	97.42	99.00	-4	12,246	-0.03%	大買/大賣/
2020/12/25	46	89.75	16	89.99	91.50	30	11,791	0.25%
2020/12/24	23	88.27	23	86.44	87.50	0	11,465	0.00%
2020/12/23	5	80.30	4	81.88	85.00	1	10,799	0.01%
2020/12/22	15	83.63	11	85.34	77.50	4	10,442	0.04%
2020/12/21	0	0.00	0.9	77.70	80.80	-0.9	9,725	-0.01%
2020/12/18	12	72.88	14.7	72.93	73.50	-2.7	9,411	-0.03%
2020/12/17	22	72.27	12	71.98	72.20	10	9,180	0.11%
2020/12/16	8.2	68.24	8	68.69	68.40	0.2	8,966	0.00%
2020/12/15	2	69.50	2.2	69.22	67.70	-0.2	8,530	0.00%
2020/12/11	1	68.70	1	69.70	68.70	0	8,405	0.00%
2020/12/10	1	67.90	10	70.88	67.50	-9	8,237	-0.11%
2020/12/09	10	68.60	1	68.00	69.90	9	8,013	0.11%
2020/12/04	1	67.80	1	67.30	64.80	0	7,756	0.00%
2020/12/03	0	0.00	2	66.50	67.40	-2	7,653	-0.03%
2020/12/02	4	68.50	2	68.80	66.50	2	7,624	0.03%
2020/12/01	1	66.00	8	66.25	65.70	-7	7,342	-0.10%
2020/11/30	23	65.97	15	65.63	66.60	8	7,166	0.11%
2020/11/27	0	0.00	19	62.12	62.50	-19	6,971	-0.27%
2020/11/26	18	61.99	3	60.00	61.90	15	6,865	0.22%
2020/11/25	0	0.00	2	62.00	59.10	-2	6,848	-0.03%
2020/11/24	2	61.40	0	0.00	60.90	2	6,805	0.03%
2020/11/23	0	0.00	47.5	60.33	60.10	-47.5	6,790	-0.70%
2020/11/20	5	58.80	0	0.00	59.80	5	6,750	0.07%
2020/11/19	50	58.34	9	58.89	58.40	41	6,661	0.62%
2020/11/17	4	56.90	1.7	57.01	57.40	2.3	6,694	0.03%
2020/11/16	8.5	56.62	57	57.85	57.00	-48.5	6,670	-0.73%
2020/11/13	95	57.36	44	57.23	57.10	51	6,614	0.77%
2020/11/12	10	55.82	50	55.27	55.00	-40	6,515	-0.61%
2020/11/11	6	56.20	5	56.30	56.30	1	6,390	0.02%
2020/11/10	24	56.62	41	56.01	56.30	-17	6,437	-0.26%
2020/11/09	14	53.97	1	53.20	54.80	13	6,022	0.22%
2020/11/06	0	50.50	0	0.00	49.90	0	5,797	0.00%
2020/11/05	0	50.20	1	50.10	50.30	-1	5,845	-0.02%
2020/11/04	15	50.40	0	0.00	50.40	15	5,846	0.26%
2020/11/03	1	49.70	0	0.00	49.70	1	5,814	0.02%
2020/10/30	9.5	52.41	5	53.04	51.20	4.5	5,847	0.08%
2020/10/29	58	51.98	188.4	51.38	52.50	-130.4	5,939	-2.20%	大賣/鉅額交易
2020/10/28	164	51.55	12	51.58	51.20	152	5,850	2.60%	大買/鉅額交易
2020/10/27	1	49.05	0	0.00	48.40	1	5,502	0.02%
2020/10/26	28	47.50	28	47.48	47.00	0	5,212	0.00%
2020/10/14	0	0.00	8	33.80	33.50	-8	5,038	-0.16%
2020/10/13	16	33.81	11	33.53	33.80	5	5,092	0.10%
2020/09/23	0	0.00	3	33.35	33.30	-3	7,630	-0.04%
2020/09/21	0	0.00	1	33.85	33.40	-1	7,659	-0.01%
2020/09/18	4	33.33	31	33.30	33.30	-27	7,707	-0.35%
2020/09/17	1	33.20	1	33.45	33.20	0	7,920	0.00%
2020/09/15	1	33.10	1	33.35	33.05	0	8,308	0.00%
2020/09/14	0	0.00	3	32.83	33.20	-3	8,419	-0.04%
2020/09/11	1	32.30	0	0.00	32.45	1	8,468	0.01%
2020/09/10	1	33.10	2	33.43	32.65	-1	8,504	-0.01%
2020/09/09	0	32.20	0	0.00	32.20	0	8,541	0.00%
2020/09/08	1	32.30	0	0.00	32.20	1	8,754	0.01%
2020/09/07	0	0.00	1	32.60	32.35	-1	8,899	-0.01%
2020/09/04	1	32.25	0	0.00	32.35	1	9,142	0.01%
2020/09/03	1	32.80	1	33.20	32.90	0	9,178	0.00%
2020/09/01	31	32.69	0	0.00	32.55	31	9,341	0.33%
2020/08/31	1	33.25	2	33.70	33.05	-1	9,520	-0.01%
2020/08/28	0	0.00	1.5	32.67	32.70	-1.5	9,623	-0.02%
2020/08/27	2	32.75	3	33.10	32.10	-1	9,829	-0.01%
2020/08/25	1	33.35	1	33.60	33.25	0	9,811	0.00%
2020/08/24	1	33.20	0	0.00	33.20	1	9,816	0.01%
2020/08/21	2	33.45	3	33.65	33.45	-1	9,858	-0.01%
2020/08/19	4	36.21	0	0.00	35.95	4	9,753	0.04%
2020/08/17	0	0.00	2	37.25	37.30	-2	9,709	-0.02%
2020/08/13	3	37.05	7	38.05	36.85	-4	9,891	-0.04%
2020/08/12	7	37.19	6	37.36	37.95	1	9,990	0.01%
2020/08/11	1	36.35	0	0.00	35.85	1	9,929	0.01%
2020/08/10	5	37.57	0	0.00	37.00	5	10,113	0.05%
2020/08/07	2	37.90	0	0.00	37.90	2	10,364	0.02%
2020/08/06	0	0.00	7	38.97	37.50	-7	11,129	-0.06%
2020/08/05	5	38.30	1	37.55	38.45	4	11,261	0.04%
2020/08/04	1	37.10	1	37.60	36.95	0	11,444	0.00%
2020/08/03	1	37.05	14	37.08	37.00	-13	11,809	-0.11%
2020/07/31	14	37.69	5	37.04	36.85	9	12,486	0.07%
2020/07/30	5	36.72	1	36.90	36.70	4	12,943	0.03%
2020/07/29	0	0.00	20	35.01	35.75	-20	13,194	-0.15%
2020/07/28	21	37.45	1	37.55	35.55	20	13,258	0.15%
2020/07/27	1	36.70	1	37.35	36.70	0	13,268	0.00%
2020/07/24	131	38.96	252	38.09	36.00	-121	13,356	-0.91%	大買/大賣/鉅額交易
2020/07/23	123	37.87	1	37.65	38.00	122	13,411	0.91%	大買/鉅額交易
2020/07/22	2	36.70	0	0.00	36.20	2	13,559	0.01%
2020/07/21	0	0.00	5	36.22	36.20	-5	13,699	-0.04%
2020/07/20	5	36.00	1	35.90	35.85	4	13,805	0.03%
2020/07/16	1	36.50	3	36.75	36.30	-2	13,969	-0.01%
2020/07/15	1	37.35	5	37.30	36.85	-4	14,073	-0.03%
2020/07/14	1	38.40	4	38.11	37.60	-3	14,035	-0.02%
2020/07/13	4	37.70	9	37.95	38.35	-5	13,921	-0.04%
2020/07/10	0	0.00	5	36.87	36.50	-5	13,910	-0.04%
2020/07/09	3	37.27	1	37.25	37.20	2	13,865	0.01%
2020/07/08	3	38.07	5	37.57	37.60	-2	13,782	-0.01%
2020/07/07	5	36.87	2	36.85	37.05	3	13,740	0.02%
2020/07/06	34	38.03	396	37.56	38.05	-362	13,518	-2.68%	大賣/鉅額交易
2020/07/03	402	36.71	63	35.71	36.95	339	13,152	2.58%	大買/鉅額交易
2020/07/02	14	33.60	6	33.21	33.70	8	12,618	0.06%
2020/07/01	0	0.00	1	32.65	32.50	-1	12,526	-0.01%
2020/06/30	1	32.25	0	0.00	32.20	1	12,521	0.01%
2020/06/29	7	32.29	0	0.00	32.10	7	12,586	0.06%
2020/06/24	5	33.51	9	34.24	33.40	-4	12,549	-0.03%
2020/06/23	9	33.72	12	33.70	34.10	-3	12,422	-0.02%
2020/06/19	2	32.65	11	32.81	32.75	-9	12,203	-0.07%
2020/06/18	9	32.87	5	32.66	32.40	4	12,136	0.03%
2020/06/17	3	32.20	2	32.35	32.15	1	12,097	0.01%
2020/06/16	4	32.18	1	32.00	32.15	3	12,131	0.02%
2020/06/15	10	32.92	4	33.38	32.30	6	12,122	0.05%
2020/06/12	3	32.10	2	32.35	32.65	1	12,011	0.01%
2020/06/11	1	32.00	4	32.95	31.65	-3	12,006	-0.02%
2020/06/10	1	32.50	3	32.38	32.45	-2	11,876	-0.02%
2020/06/09	3	32.52	1	32.35	32.45	2	12,063	0.02%
2020/06/08	2	32.43	2	32.40	32.25	0	12,309	0.00%
2020/06/05	117	33.13	111	32.90	32.65	6	12,621	0.05%	大買/大賣/
2020/06/04	6	32.30	9	32.41	32.30	-3	12,878	-0.02%
2020/06/03	17	32.03	5	32.20	32.20	12	12,993	0.09%
2020/05/29	0	30.20	0	0.00	30.35	0	13,309	0.00%
2020/05/28	0	0.00	1	30.60	30.15	-1	13,487	-0.01%
2020/05/22	1	31.30	0	0.00	31.10	1	13,957	0.01%
2020/05/21	0	0.00	1	32.95	32.30	-1	13,961	-0.01%
2020/05/19	0	0.00	4	31.24	31.85	-4	13,972	-0.03%
2020/05/18	2	30.40	3	30.35	30.00	-1	13,885	-0.01%
2020/05/15	2	31.50	0	0.00	31.20	2	14,215	0.01%
2020/05/14	8	31.27	9	31.63	31.15	-1	14,552	-0.01%
2020/05/13	10.5	30.41	2	31.30	31.60	8.5	14,457	0.06%
2020/05/12	7.5	32.07	0	0.00	32.10	7.5	13,689	0.05%
2020/05/11	3	32.55	40	31.95	31.95	-37	13,404	-0.28%
2020/05/08	3.5	35.67	13	35.82	35.50	-9.5	13,050	-0.07%
2020/05/07	16.5	36.21	6	36.29	36.50	10.5	12,651	0.08%
2020/05/06	35	36.06	36	35.08	35.00	-1	11,977	-0.01%
2020/05/05	0	0.00	4	33.79	33.70	-4	11,439	-0.03%
2020/05/04	0	0.00	10	32.65	32.85	-10	11,179	-0.09%
2020/04/28	1	31.55	0	0.00	31.45	1	10,887	0.01%
2020/04/27	0	0.00	2	34.35	33.15	-2	10,629	-0.02%
2020/04/23	10	31.05	0	0.00	30.90	10	10,362	0.10%
2020/04/22	0	0.00	1	30.10	30.15	-1	10,319	-0.01%
2020/04/20	4	32.08	0	0.00	31.70	4	10,104	0.04%
2020/04/16	3	33.70	0	0.00	34.05	3	10,117	0.03%
2020/04/14	0	0.00	22	32.65	33.40	-22	9,868	-0.22%
2020/04/13	2	32.10	10	32.20	31.90	-8	9,705	-0.08%
2020/04/09	0	0.00	1	31.35	31.40	-1	9,501	-0.01%
2020/03/27	20	27.35	0	0.00	27.10	20	8,949	0.22%
2020/03/25	0.3	26.70	0	0.00	26.70	0.3	8,942	0.00%
2020/03/20	0	26.45	0	0.00	26.65	0	8,873	0.00%
2020/03/17	0	0.00	26	25.04	27.25	-26	8,738	-0.30%
2020/03/16	28	27.54	3	27.23	26.30	25	8,655	0.29%
2020/03/13	1	26.10	31	26.12	26.65	-30	8,542	-0.35%
2020/03/12	11	29.86	2	29.30	28.95	9	8,308	0.11%
2020/03/11	1	31.90	4	32.35	32.15	-3	8,032	-0.04%
2020/03/10	64	31.98	73	32.21	31.15	-9	7,669	-0.12%
2020/03/09	12	30.65	67	32.21	30.50	-55	7,272	-0.76%
2020/03/06	67	33.23	55	32.47	33.05	12	7,047	0.17%
2020/03/05	0	0.00	5	31.45	31.00	-5	6,669	-0.07%
2020/02/27	13	30.35	2	30.28	30.40	11	6,519	0.17%
2020/02/26	1	30.10	3	29.97	30.15	-2	6,680	-0.03%
2020/02/25	7	30.24	9	31.39	29.35	-2	6,769	-0.03%
2020/02/24	2	31.18	2	31.35	31.70	0	6,480	0.00%
2020/02/21	0	0.00	1	31.60	31.55	-1	6,512	-0.02%
2020/02/20	2	31.33	8	31.21	31.30	-6	6,546	-0.09%
2020/02/19	12	31.43	11	31.40	31.80	1	6,446	0.02%
2020/02/18	6	31.77	23	31.53	31.60	-17	6,342	-0.27%
2020/02/17	23	30.55	13	30.70	31.20	10	6,005	0.17%
2020/02/14	43	27.83	11	28.00	28.40	32	5,467	0.59%
2020/02/13	0	0.00	3	26.10	26.30	-3	5,214	-0.06%
2020/02/12	3	25.35	0	0.00	26.05	3	5,171	0.06%
2020/01/20	0	0.00	6	27.35	27.50	-6	5,616	-0.11%
2020/01/17	0	0.00	3	26.95	27.55	-3	5,571	-0.05%
2020/01/15	0	0.00	3	25.97	26.00	-3	5,297	-0.06%
2020/01/10	0	0.00	4	25.46	25.60	-4	5,054	-0.08%
2020/01/09	7	23.25	6	24.85	24.85	1	4,879	0.02%
2020/01/07	0	0.00	6	22.98	22.65	-6	4,783	-0.13%
2019/12/31	4	23.85	0	0.00	23.80	4	4,664	0.09%
2019/12/30	1	23.80	0	0.00	23.75	1	4,636	0.02%
2019/12/24	1	23.40	0	0.00	23.40	1	4,607	0.02%
2019/12/20	3	24.27	0	0.00	24.15	3	4,497	0.07%
2019/12/17	1	24.65	0	0.00	24.40	1	4,394	0.02%
2019/12/12	2	25.85	2	25.65	25.25	0	4,300	0.00%
2019/12/11	0	0.00	45	25.49	25.25	-45	4,192	-1.07%
2019/12/10	45	25.73	21	25.50	26.00	24	4,130	0.58%
2019/12/09	0	0.00	48	25.57	25.60	-48	4,095	-1.17%
2019/12/05	0	0.00	69	25.90	25.75	-69	4,015	-1.72%
2019/12/04	8	26.60	0	0.00	26.25	8	3,948	0.20%
2019/12/02	10	25.95	0	0.00	25.80	10	3,803	0.26%
2019/11/29	11	26.16	1	26.10	26.20	10	3,779	0.26%
2019/11/28	4	26.30	0	0.00	26.30	4	3,710	0.11%
2019/11/27	10	25.50	11	26.20	26.10	-1	3,641	-0.03%
2019/11/26	10	25.60	0	0.00	25.70	10	3,573	0.28%
2019/11/25	11	25.52	1	26.30	25.80	10	3,521	0.28%
2019/11/22	91	25.56	16	25.45	25.50	75	3,237	2.32%
2019/11/20	0	0.00	2	24.70	24.75	-2	2,943	-0.07%
2019/11/19	2	24.05	2	23.85	23.85	0	2,829	0.00%
2019/11/18	0	0.00	2	24.63	24.80	-2	2,650	-0.08%
2019/11/15	2	24.15	0	0.00	24.05	2	2,588	0.08%
2019/11/14	2	23.88	0	0.00	23.55	2	2,534	0.08%
2019/11/13	0	0.00	1	24.80	24.80	-1	2,443	-0.04%
2019/11/12	2	24.83	1	24.20	24.95	1	2,389	0.04%
2019/11/07	2	24.58	8	24.51	25.00	-6	2,208	-0.27%
2019/11/06	0	0.00	3	24.27	24.05	-3	2,100	-0.14%
2019/11/05	0	0.00	4	23.99	24.00	-4	2,055	-0.19%
2019/11/04	10	24.25	2	24.25	24.00	8	2,008	0.40%
2019/11/01	0	0.00	1	24.10	24.10	-1	1,906	-0.05%
2019/10/31	2	23.90	0	0.00	23.80	2	1,885	0.11%
2019/10/29	1	23.70	61	24.13	23.40	-60	1,786	-3.36%
2019/10/28	67	24.53	7	24.46	24.90	60	1,648	3.64%
2019/10/25	0	0.00	12	22.93	22.95	-12	1,460	-0.82%
2019/10/24	0	0.00	1	22.55	22.50	-1	1,461	-0.07%
2019/10/17	0	0.00	2	22.43	22.45	-2	1,509	-0.13%
2019/10/15	0	0.00	2	22.00	22.20	-2	1,518	-0.13%
2019/10/07	6	21.68	0	0.00	21.60	6	1,518	0.40%
2019/09/24	1	21.90	0	0.00	21.85	1	1,616	0.06%
2019/09/18	16	22.05	0	0.00	21.80	16	1,571	1.02%
2019/09/17	0	0.00	15	22.10	22.05	-15	1,556	-0.96%
2019/09/05	0	0.00	3	23.20	23.30	-3	1,625	-0.18%
2019/09/04	3	23.35	0	0.00	23.20	3	1,652	0.18%
2019/08/29	0	0.00	7	22.85	22.85	-7	1,557	-0.45%
2019/08/28	7	22.75	0	0.00	22.75	7	1,547	0.45%
2019/08/19	0	0.00	1	22.70	22.40	-1	1,664	-0.06%
2019/08/12	0	0.00	1	21.75	22.10	-1	1,854	-0.05%
2019/08/08	0	21.10	0	0.00	21.20	0	1,850	0.00%
2019/08/07	0	21.20	0	0.00	21.10	0	1,867	0.00%
2019/08/02	1	22.20	0	0.00	22.05	1	1,976	0.05%
2019/07/31	0	0.00	1	23.10	23.25	-1	2,054	-0.05%
2019/07/30	1	22.90	2	23.05	22.95	-1	2,082	-0.05%
2019/07/29	1	22.75	0	0.00	22.80	1	2,095	0.05%
2019/07/26	0	0.00	1	23.60	23.60	-1	2,056	-0.05%
2019/07/25	1	24.00	0	0.00	23.95	1	2,047	0.05%
2019/07/23	0	0.00	2	23.10	23.15	-2	2,126	-0.09%
2019/07/18	2	23.00	20	22.90	22.65	-18	2,443	-0.74%
2019/07/16	10	23.60	0	0.00	23.65	10	2,784	0.36%
2019/07/15	2	23.70	0	0.00	23.60	2	2,821	0.07%
2019/07/11	10	24.25	0	0.00	23.75	10	2,904	0.34%
2019/07/10	0	0.00	2	23.75	23.90	-2	2,978	-0.07%
2019/07/08	0	0.00	3	23.45	23.50	-3	3,029	-0.10%
2019/07/03	1	23.55	0	0.00	23.45	1	3,404	0.03%
2019/07/02	0	0.00	1	24.00	24.10	-1	3,462	-0.03%
2019/06/27	1	23.25	1	23.25	23.25	0	3,518	0.00%
2019/06/20	2	23.20	0	0.00	23.30	2	3,805	0.05%
2019/06/19	3	22.95	2	22.80	22.80	1	4,080	0.02%
2019/06/12	0	0.00	30	22.55	22.50	-30	4,912	-0.61%
2019/06/10	30	21.73	0	0.00	21.60	30	4,884	0.61%
2019/06/04	0	0.00	1	21.90	21.70	-1	4,887	-0.02%
2019/06/03	1	21.80	0	0.00	21.65	1	4,882	0.02%
2019/05/31	0	0.00	10	21.57	21.40	-10	4,881	-0.20%
2019/05/30	15	21.30	5	21.33	21.40	10	4,900	0.20%
2019/05/24	0	0.00	5	21.00	20.95	-5	5,067	-0.10%
2019/05/22	5	21.00	0	0.00	20.55	5	4,973	0.10%
2019/05/21	16	19.95	0	0.00	20.60	16	4,972	0.32%
2019/05/20	0	0.00	16	20.85	20.65	-16	4,902	-0.33%
2019/05/17	0	0.00	1	21.80	21.60	-1	4,992	-0.02%
2019/05/14	8	21.20	0	0.00	22.05	8	5,089	0.16%
2019/05/13	0	0.00	8	22.30	22.05	-8	5,062	-0.16%
2019/05/10	11	23.15	1	23.75	23.20	10	5,029	0.20%
2019/05/09	1	23.25	1	23.15	23.20	0	5,053	0.00%
2019/05/08	1	24.20	0	0.00	24.10	1	5,019	0.02%
2019/05/06	1	24.45	0	0.00	24.30	1	5,004	0.02%
2019/05/02	1	24.90	0	0.00	24.85	1	5,002	0.02%
2019/04/29	1	25.05	3	25.63	24.95	-2	4,995	-0.04%
2019/04/26	4	26.40	13	26.32	26.50	-9	4,899	-0.18%
2019/04/25	6	26.30	3	25.98	26.40	3	4,713	0.06%
2019/04/24	4	26.25	2	25.95	25.70	2	4,724	0.04%
2019/04/23	8	26.39	14	26.58	26.20	-6	4,795	-0.13%
2019/04/22	29	26.18	4	25.93	26.50	25	4,687	0.53%
2019/04/19	0	0.00	2	24.80	24.80	-2	4,529	-0.04%
2019/04/18	2	23.80	2	24.10	24.00	0	4,587	0.00%
2019/04/17	2	24.65	1	25.00	24.65	1	4,558	0.02%
2019/04/16	4	24.40	0	0.00	24.60	4	4,542	0.09%
2019/04/12	13	25.57	0	0.00	25.40	13	4,497	0.29%
2019/04/11	0	0.00	13	25.30	25.60	-13	4,521	-0.29%
2019/04/10	16	26.14	12	26.40	26.35	4	4,474	0.09%
2019/04/09	13	24.90	40	24.85	25.70	-27	4,267	-0.63%
2019/04/08	0	0.00	5	25.82	25.45	-5	4,219	-0.12%
2019/04/03	2	25.05	0	0.00	25.05	2	4,227	0.05%
2019/04/02	0	0.00	15	25.32	25.35	-15	4,248	-0.35%
2019/04/01	3	24.70	0	0.00	24.65	3	4,283	0.07%
2019/03/28	11	24.57	0	0.00	24.55	11	4,338	0.25%
2019/03/27	2	25.40	0	0.00	25.20	2	4,472	0.04%
2019/03/26	0	0.00	3	25.90	25.80	-3	4,726	-0.06%
2019/03/25	4	25.84	0	0.00	26.00	4	4,815	0.08%
2019/03/22	34	26.88	35	26.72	26.50	-1	4,912	-0.02%
2019/03/21	1	25.20	0	0.00	25.05	1	4,949	0.02%
2019/03/20	7	25.40	3	24.90	25.10	4	4,913	0.08%
2019/03/19	12	24.93	4	25.06	25.25	8	4,776	0.17%
2019/03/18	2	24.60	8	23.59	24.60	-6	4,557	-0.13%
2019/03/15	0	0.00	10	22.33	22.40	-10	4,322	-0.23%
2019/03/14	0	0.00	1	21.55	21.50	-1	4,390	-0.02%
2019/03/05	5	22.20	0	0.00	22.35	5	4,644	0.11%
2019/02/27	1	21.80	1	22.10	22.05	0	4,585	0.00%
2019/02/26	1	22.25	2	22.50	22.60	-1	4,487	-0.02%
2019/02/25	0	0.00	7	21.91	21.85	-7	4,419	-0.16%
2019/02/20	6	21.50	3	21.50	21.50	3	4,351	0.07%
2019/02/18	115	21.03	11	21.35	21.65	104	4,349	2.39%	大買/鉅額交易
2019/02/15	8	21.39	115	21.25	21.25	-107	4,246	-2.52%	大賣/鉅額交易
2019/02/14	1	23.50	0	0.00	23.60	1	4,145	0.02%
2019/01/29	5	22.65	5	22.85	22.90	0	4,035	0.00%
2019/01/28	14	22.90	15	22.78	22.90	-1	4,025	-0.02%
2019/01/24	0	0.00	20	22.25	22.10	-20	4,006	-0.50%
2019/01/23	0	0.00	11	21.87	22.30	-11	4,006	-0.27%
2019/01/22	1	21.90	1	21.85	21.80	0	3,980	0.00%
2019/01/21	2	22.05	5	22.00	21.90	-3	3,978	-0.08%
2019/01/17	11	21.90	6	21.93	21.85	5	3,997	0.13%
2019/01/16	22	21.92	1	22.10	21.70	21	4,009	0.52%
2019/01/15	3	21.77	2	21.78	21.70	1	3,967	0.03%
2019/01/10	2	22.83	7	22.80	22.90	-5	3,735	-0.13%
2019/01/09	3	24.23	0	0.00	24.30	3	3,626	0.08%
2019/01/08	1	24.00	0	0.00	24.10	1	3,594	0.03%
2019/01/07	2	24.20	2	24.60	24.10	0	3,565	0.00%
2019/01/04	2	24.10	2	24.30	24.05	0	3,541	0.00%
2019/01/03	1	24.90	1	25.45	24.80	0	3,535	0.00%
2019/01/02	2	26.30	0	0.00	25.90	2	3,478	0.06%
2018/12/28	5	26.90	7	26.69	26.75	-2	3,437	-0.06%
2018/12/27	4	26.61	2	26.55	26.35	2	3,434	0.06%
2018/12/26	3	27.05	7	26.64	26.00	-4	3,398	-0.12%
2018/12/25	1	27.30	0	0.00	27.35	1	3,315	0.03%
2018/12/24	9	29.06	1	28.55	28.45	8	3,268	0.24%
2018/12/21	10	27.42	7	27.74	28.25	3	3,155	0.10%
2018/12/20	6	28.80	7	29.29	27.85	-1	3,073	-0.03%
2018/12/19	3	29.60	7	29.28	29.30	-4	2,877	-0.14%
2018/12/18	6	28.81	3	28.68	28.25	3	2,555	0.12%
2018/12/17	4	28.65	3	28.48	28.10	1	2,408	0.04%
2018/12/14	4	28.54	28	27.52	29.00	-24	2,227	-1.08%
2018/12/13	12	26.90	14	26.73	26.60	-2	1,878	-0.11%
2018/12/12	12	26.39	0	0.00	26.00	12	1,835	0.65%
2018/12/11	0	0.00	1	24.65	25.75	-1	1,795	-0.06%
2018/12/10	23	25.20	22	25.09	24.85	1	1,772	0.06%
2018/12/07	12	27.50	7	27.44	27.45	5	1,673	0.30%
2018/12/05	0	0.00	2	26.65	26.30	-2	1,527	-0.13%
2018/12/04	0	0.00	6	26.73	26.85	-6	1,524	-0.39%
2018/12/03	12	26.70	21	26.50	26.85	-9	1,576	-0.57%
2018/11/28	0	0.00	2	24.45	25.25	-2	1,438	-0.14%
2018/11/27	0	0.00	1	24.30	24.40	-1	1,422	-0.07%
2018/11/23	1	23.20	0	0.00	23.20	1	1,483	0.07%
2018/11/22	1	24.20	0	0.00	23.45	1	1,496	0.07%
2018/11/21	2	24.20	0	0.00	24.10	2	1,510	0.13%
2018/11/15	0	0.00	2	25.10	25.00	-2	1,568	-0.13%
2018/11/07	0	0.00	1	23.65	23.55	-1	1,622	-0.06%
2018/11/02	0	0.00	5.6	23.69	23.60	-5.6	1,674	-0.33%
2018/10/31	0	0.00	1	23.15	22.60	-1	1,644	-0.06%
2018/10/26	1	23.05	0	0.00	22.70	1	1,640	0.06%
2018/10/25	2	23.60	2	23.05	23.25	0	1,618	0.00%
2018/10/24	0	0.00	5	22.50	23.35	-5	1,583	-0.32%
2018/10/23	1	22.80	0	0.00	22.45	1	1,559	0.06%
2018/10/15	0	0.00	1	20.95	20.85	-1	1,564	-0.06%
2018/10/12	0	20.40	0	0.00	20.40	0	1,569	0.00%
2018/10/11	5	21.15	0	0.00	21.10	5	1,556	0.32%
2018/09/27	0	0.00	1	24.90	24.95	-1	1,622	-0.06%
2018/09/18	10	25.20	10	24.60	25.00	0	1,682	0.00%
2018/09/13	0	0.00	5	25.10	24.70	-5	1,705	-0.29%
2018/09/11	0	0.00	5	25.20	25.25	-5	1,734	-0.29%
2018/09/07	5	23.80	0	0.00	24.10	5	1,735	0.29%
2018/09/06	0	0.00	1	26.30	26.25	-1	1,668	-0.06%
2018/09/05	0	0.00	5	26.45	26.75	-5	1,698	-0.29%
2018/08/31	0	0.00	5	26.80	26.80	-5	1,736	-0.29%
2018/08/30	10	26.20	3	26.35	26.70	7	1,769	0.40%
2018/08/28	0	0.00	6	26.01	25.95	-6	1,816	-0.33%
2018/08/27	3	25.90	0	0.00	26.10	3	1,825	0.16%
2018/08/24	3	25.52	2	25.70	25.30	1	1,805	0.06%
2018/08/17	0	0.00	5	24.45	24.50	-5	1,787	-0.28%
2018/08/16	5	23.24	1	22.90	23.45	4	1,728	0.23%
2018/08/13	1	23.45	0	0.00	23.35	1	1,692	0.06%
2018/08/08	0	0.00	1	25.10	25.30	-1	1,654	-0.06%
2018/08/06	3	24.78	1	24.80	25.00	2	1,660	0.12%
2018/07/27	10	25.85	0	0.00	25.60	10	1,704	0.59%
2018/07/26	0	0.00	1	25.45	25.60	-1	1,714	-0.06%
2018/07/24	0	0.00	1	25.25	25.30	-1	1,793	-0.06%
2018/07/20	1	25.40	0	0.00	25.45	1	1,867	0.05%
2018/07/19	0	0.00	20	25.65	25.55	-20	1,889	-1.06%
2018/07/17	0	0.00	20	25.28	25.40	-20	1,935	-1.03%
2018/07/16	0	0.00	1	25.30	25.25	-1	1,999	-0.05%
2018/07/12	1	24.80	1	25.00	25.05	0	2,129	0.00%
2018/07/11	1	25.45	0	0.00	25.00	1	2,201	0.05%
2018/07/10	1	26.10	0	0.00	26.20	1	2,179	0.05%
2018/07/06	0	0.00	5	26.30	26.45	-5	2,310	-0.22%
2018/07/03	0	0.00	7	27.55	27.35	-7	2,807	-0.25%
2018/07/02	7	27.35	2	27.15	27.15	5	2,785	0.18%
2018/06/25	1	26.90	0	0.00	26.70	1	3,215	0.03%
2018/06/22	2	27.50	0	0.00	27.55	2	3,239	0.06%
2018/06/21	2	28.00	1	28.15	28.25	1	3,241	0.03%
2018/06/20	3	27.50	0	0.00	27.50	3	3,260	0.09%
2018/06/15	0	0.00	1	28.55	28.30	-1	3,389	-0.03%
2018/06/14	0	0.00	1	28.65	28.50	-1	3,359	-0.03%
2018/06/13	0	0.00	5	28.50	28.25	-5	3,333	-0.15%
2018/06/12	1	28.70	2	28.80	28.80	-1	3,308	-0.03%
2018/06/07	5	28.59	6	29.00	28.70	-1	3,375	-0.03%
2018/06/06	7	28.61	2	27.53	28.55	5	3,365	0.15%
2018/06/05	2	27.13	2	27.53	27.05	0	3,392	0.00%
2018/06/04	4	27.24	11	27.51	27.25	-7	3,463	-0.20%
2018/06/01	13	27.34	6	27.32	27.50	7	3,592	0.19%
2018/05/30	1	26.25	0	0.00	26.25	1	3,556	0.03%
2018/05/28	1	26.95	0	0.00	26.80	1	3,554	0.03%
2018/05/25	1	26.90	1	27.20	26.95	0	3,552	0.00%
2018/05/23	1	26.80	0	0.00	26.70	1	3,569	0.03%
2018/05/22	0	0.00	1	27.15	27.15	-1	3,583	-0.03%
2018/05/21	1	26.65	0	0.00	26.70	1	3,584	0.03%
2018/05/18	0	0.00	1	26.85	26.65	-1	3,667	-0.03%
2018/05/16	0	0.00	1	26.35	26.60	-1	3,705	-0.03%
2018/05/15	0	0.00	1	26.25	26.05	-1	3,716	-0.03%
2018/05/14	2	25.98	0	0.00	25.90	2	3,817	0.05%
2018/05/11	1	26.15	0	0.00	26.00	1	3,829	0.03%
2018/05/10	0	0.00	8	26.14	26.30	-8	3,829	-0.21%
2018/05/09	1	25.80	0	0.00	25.85	1	3,823	0.03%
2018/05/08	0	0.00	1	26.15	26.25	-1	3,827	-0.03%
2018/05/07	1	25.90	0	0.00	25.75	1	3,827	0.03%
2018/05/04	2	25.55	2	25.80	25.80	0	3,838	0.00%
2018/05/02	1	26.20	4	26.28	26.10	-3	3,825	-0.08%
2018/04/30	6	26.00	0	0.00	25.95	6	3,820	0.16%
2018/04/27	0	0.00	2	27.90	27.00	-2	3,783	-0.05%
2018/04/19	1	27.95	0	0.00	28.05	1	3,734	0.03%
2018/04/18	6	27.79	1	27.55	27.75	5	3,706	0.13%
2018/04/17	0	0.00	2	28.88	28.15	-2	3,643	-0.05%
2018/04/16	0	0.00	2	30.60	30.35	-2	3,572	-0.06%
2018/04/13	3	31.10	0	0.00	30.80	3	3,613	0.08%
2018/04/12	2	30.70	0	0.00	30.90	2	3,645	0.05%
2018/04/11	10	30.65	2	30.80	30.40	8	3,870	0.21%
2018/04/10	2	31.73	0	0.00	30.90	2	3,913	0.05%
2018/04/09	1	33.30	2	33.10	32.80	-1	3,788	-0.03%
2018/04/03	1	31.75	0	0.00	31.95	1	3,589	0.03%
2018/04/02	0	0.00	7	32.51	32.15	-7	3,569	-0.20%
2018/03/31	1	31.90	1	31.90	31.95	0	3,438	0.00%
2018/03/30	2	32.15	2	32.10	31.85	0	3,369	0.00%
2018/03/28	0	0.00	1	31.15	31.15	-1	3,283	-0.03%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/23	0	31.05	0	0.00	31.20	0	3,681	0.00%
2018/03/22	20	31.90	20	32.05	31.60	0	3,690	0.00%
2018/03/21	0	0.00	3	31.07	31.30	-3	3,614	-0.08%
2018/03/13	0	0.00	10.1	31.15	31.30	-10.1	3,722	-0.27%
2018/03/08	0	0.00	4	30.15	30.35	-4	3,609	-0.11%
2018/03/07	8	28.85	6	29.73	30.10	2	3,560	0.06%
2018/03/06	1	27.60	1	27.95	27.55	0	3,476	0.00%
2018/03/05	1	27.75	0	0.00	27.60	1	3,584	0.03%
2018/03/01	5	28.00	0	0.00	27.95	5	3,644	0.14%
2018/02/27	0	0.00	1	28.30	28.20	-1	3,700	-0.03%
2018/02/22	0	0.00	4	27.13	27.45	-4	3,836	-0.10%
2018/02/21	0	0.00	2	26.90	26.90	-2	3,983	-0.05%
2018/02/12	2	25.68	1	26.10	25.50	1	3,980	0.03%
2018/02/09	2	26.00	2	26.70	27.00	0	3,929	0.00%
2018/02/07	1	28.20	5	28.38	28.20	-4	4,026	-0.10%
2018/02/06	7	27.84	1	28.15	27.40	6	4,080	0.15%
2018/02/01	0	0.00	3	30.48	30.45	-3	4,371	-0.07%
2018/01/31	1	30.20	0	0.00	30.15	1	4,403	0.02%
2018/01/29	1	30.90	1	31.20	30.80	0	4,457	0.00%
2018/01/25	1	30.75	1	31.30	30.75	0	4,571	0.00%
2018/01/24	0	0.00	5	30.90	30.95	-5	4,694	-0.11%
2018/01/23	7	30.69	4	30.85	30.60	3	4,728	0.06%
2018/01/22	2	31.40	0	0.00	31.20	2	4,778	0.04%
2018/01/16	5	31.40	0	0.00	31.10	5	4,842	0.10%
2018/01/15	0	0.00	3	30.82	31.25	-3	4,839	-0.06%
2018/01/12	0	0.00	4	30.40	30.35	-4	4,873	-0.08%
2018/01/09	1	30.90	1	31.15	30.90	0	4,960	0.00%
2018/01/08	11	32.08	0	0.00	31.60	11	4,948	0.22%
2018/01/05	16	34.06	25	33.91	33.20	-9	4,898	-0.18%
2018/01/04	9	32.35	23	32.09	32.70	-14	4,675	-0.30%
2018/01/03	7	31.95	7	31.75	31.70	0	4,688	0.00%