敦泰 (3545)-群益金鼎-台北券商分點個股進出

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
82.5
漲跌
▲0.2
漲幅
+0.24%
成交量
1,401張
產業
上市半導體類股
1215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－群益金鼎-台北券商分點個股進出

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

群益金鼎-台北券商分點個股進出
群益金鼎-台北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
2024/05/15	7	82.39	9	82.93	82.50	-2	3,157	-0.06%
2024/05/14	4	82.35	0	0.00	82.30	4	3,205	0.12%
2024/05/08	1	85.60	0	0.00	85.00	1	3,582	0.03%
2024/05/06	1	85.50	0	0.00	86.70	1	3,610	0.03%
2024/05/03	0	0.00	1	86.30	84.80	-1	3,636	-0.03%
2024/04/29	1	84.80	0	0.00	85.20	1	4,073	0.02%
2024/04/26	6	82.40	14	82.91	82.50	-8	4,097	-0.20%
2024/04/25	11	82.55	0	0.00	82.20	11	4,145	0.27%
2024/04/24	1	83.20	0	0.00	83.40	1	4,179	0.02%
2024/04/23	1	81.20	0	0.00	81.60	1	4,215	0.02%
2024/04/22	0	0.00	1	80.90	79.60	-1	4,237	-0.02%
2024/04/19	2	81.45	0	0.00	81.70	2	4,254	0.05%
2024/04/16	0	0.00	12	84.80	83.80	-12	4,277	-0.28%
2024/04/15	1	87.80	0	0.00	87.30	1	4,266	0.02%
2024/04/12	2	89.45	0	0.00	89.30	2	4,259	0.05%
2024/04/11	2	90.45	0	0.00	89.80	2	4,268	0.05%
2024/04/10	3	92.20	2	91.50	92.50	1	4,256	0.02%
2024/04/09	4	90.15	0	0.00	90.60	4	4,263	0.09%
2024/04/08	0	0.00	4	90.30	90.30	-4	4,294	-0.09%
2024/04/03	2	91.60	12	92.25	91.10	-10	4,343	-0.23%
2024/04/02	0	0.00	3	94.10	94.10	-3	4,413	-0.07%
2024/03/27	1	95.30	1.5	96.10	95.30	-0.5	4,531	-0.01%
2024/03/26	1	94.80	0.3	96.10	94.70	0.7	4,513	0.02%
2024/03/25	2	95.50	0	0.00	95.20	2	4,464	0.04%
2024/03/22	1	93.60	4	90.83	92.70	-3	4,389	-0.07%
2024/03/21	7.3	88.25	6	89.40	90.50	1.3	4,366	0.03%
2024/03/20	2	90.90	0	0.00	90.20	2	4,360	0.05%
2024/03/19	0.4	91.60	0	0.00	91.20	0.4	4,390	0.01%
2024/03/15	1.1	90.20	0	0.00	90.00	1.1	4,452	0.02%
2024/03/14	1	91.20	0	0.00	90.90	1	4,511	0.02%
2024/03/13	0	0.00	8	94.40	91.90	-8	4,545	-0.18%
2024/03/12	12	93.62	8	93.10	93.20	4	4,589	0.09%
2024/03/11	13	93.63	6	94.40	94.20	7	4,656	0.15%
2024/03/08	3	93.73	2	96.40	92.80	1	4,720	0.02%
2024/03/07	4	96.28	17	96.08	94.50	-13	4,795	-0.27%
2024/03/06	3	97.50	0	0.00	96.60	3	4,979	0.06%
2024/03/05	5	97.70	0	0.00	98.20	5	5,126	0.10%
2024/03/01	4	99.93	0	0.00	99.20	4	5,826	0.07%
2024/02/29	6	97.85	0	0.00	97.50	6	5,932	0.10%
2024/02/27	0	0.00	2	100.99	98.50	-2	6,012	-0.03%
2024/02/23	6	104.00	17	104.47	104.00	-11	6,391	-0.17%
2024/02/22	4	105.00	12	105.50	105.50	-8	6,602	-0.12%
2024/02/21	8	105.38	71	109.30	105.00	-63	7,258	-0.87%
2024/02/20	66	108.50	2	109.00	108.50	64	7,428	0.86%
2024/02/19	7	102.43	6	103.50	105.50	1	7,523	0.01%
2024/02/16	16	101.56	14	101.79	103.00	2	7,920	0.03%
2024/02/05	9	99.41	0	0.00	99.20	9	8,495	0.11%
2024/02/02	0	0.00	10	98.26	101.50	-10	8,506	-0.12%
2024/02/01	7	97.41	0	0.00	96.50	7	8,497	0.08%
2024/01/31	10	100.34	13	101.27	99.10	-3	8,589	-0.03%
2024/01/30	10	99.82	0	0.00	99.10	10	8,697	0.11%
2024/01/29	10	101.50	6	101.00	101.00	4	8,867	0.05%
2024/01/26	7	101.00	18	100.56	99.80	-11	8,900	-0.12%
2024/01/25	20	100.50	22	101.32	100.50	-2	8,998	-0.02%
2024/01/24	8	104.25	1	107.50	102.00	7	8,974	0.08%
2024/01/23	1	103.50	0	0.00	108.00	1	8,928	0.01%
2024/01/22	6	98.78	0	0.00	100.50	6	8,854	0.07%
2024/01/19	3	97.37	0	0.00	97.60	3	8,852	0.03%
2024/01/17	0	0.00	1	100.00	98.80	-1	8,872	-0.01%
2024/01/15	1	104.00	0	0.00	102.50	1	8,851	0.01%
2024/01/12	1	103.00	0	0.00	103.00	1	8,893	0.01%
2024/01/09	0	0.00	5	103.50	103.50	-5	9,124	-0.05%
2024/01/08	0	0.00	3	104.50	104.00	-3	9,124	-0.03%
2024/01/02	1	109.50	0	0.00	107.50	1	9,154	0.01%
2023/12/29	1	112.00	0	0.00	112.50	1	9,151	0.01%
2023/12/28	2	110.25	0	0.00	110.50	2	9,127	0.02%
2023/12/27	4	112.75	0	0.00	113.00	4	9,171	0.04%
2023/12/13	1	119.00	1	116.00	116.50	0	9,494	0.00%
2023/12/12	0	0.00	1	117.50	117.50	-1	9,528	-0.01%
2023/12/07	2	120.00	2	121.50	121.50	0	9,597	0.00%
2023/12/05	2	123.50	2	123.00	123.00	0	9,620	0.00%
2023/12/01	5	129.70	1	130.00	126.50	4	9,487	0.04%
2023/11/30	0	0.00	1	129.00	129.00	-1	9,439	-0.01%
2023/11/29	7	130.00	7	129.64	129.00	0	9,273	0.00%
2023/11/28	9	125.33	7	126.21	132.50	2	8,835	0.02%
2023/11/27	0	123.00	1	120.50	120.50	-1	8,525	-0.01%
2023/11/22	2	124.50	3	122.83	123.50	-1	8,077	-0.01%
2023/11/21	1	119.50	0	0.00	120.00	1	7,731	0.01%
2023/11/20	1	118.00	1	119.00	118.50	0	7,474	0.00%
2023/11/17	2	112.00	3	105.17	114.00	-1	6,753	-0.01%
2023/11/16	2	104.00	2	100.50	104.00	0	6,357	0.00%
2023/11/15	2	99.90	2.1	98.49	101.00	-0.1	6,083	0.00%
2023/11/13	0	0.00	1	86.10	87.40	-1	5,040	-0.02%
2023/11/10	1	86.80	1	86.30	86.70	0	4,932	0.00%
2023/11/09	4	86.05	82	86.01	86.20	-78	4,887	-1.60%
2023/11/08	5	86.02	244	86.34	85.20	-239	4,798	-4.98%	大賣/鉅額交易
2023/11/07	272	86.65	54	85.46	87.80	218	4,648	4.69%	大買/鉅額交易
2023/11/06	100	85.18	1	84.90	84.60	99	4,454	2.22%
2023/10/31	1	83.00	0	0.00	80.60	1	4,025	0.02%
2023/10/30	0	0.00	2	81.50	81.60	-2	3,916	-0.05%
2023/10/27	1	77.70	0	0.00	77.60	1	3,800	0.03%
2023/10/26	1	80.00	0	0.00	78.80	1	3,783	0.03%
2023/10/25	0	0.00	1	82.20	81.10	-1	3,776	-0.03%
2023/10/23	0	0.00	1	80.10	79.40	-1	3,764	-0.03%
2023/10/20	1	80.20	0	0.00	80.70	1	3,753	0.03%
2023/10/19	3	81.70	3	82.73	82.00	0	3,700	0.00%
2023/10/18	2	80.70	1	79.20	79.70	1	3,577	0.03%
2023/10/17	1	79.80	2	80.85	79.50	-1	3,552	-0.03%
2023/10/12	1	79.60	0	0.00	78.70	1	3,452	0.03%
2023/10/11	1	82.80	0	0.00	78.80	1	3,445	0.03%
2023/10/06	2	81.80	1	81.30	81.20	1	3,413	0.03%
2023/10/04	2	79.40	3	78.77	79.20	-1	3,337	-0.03%
2023/10/03	0	0.00	6.4	79.83	80.50	-6.4	3,340	-0.19%
2023/10/02	1	75.80	0	0.00	76.40	1	3,217	0.03%
2023/09/28	1	76.10	0	0.00	75.60	1	3,210	0.03%
2023/09/27	1.2	77.82	1	80.20	77.80	0.2	3,180	0.01%
2023/09/26	1	78.20	0	0.00	77.40	1	3,067	0.03%
2023/09/22	0	0.00	1	77.50	78.70	-1	3,059	-0.03%
2023/09/21	0	0.00	1	78.80	78.70	-1	3,040	-0.03%
2023/09/20	2	79.70	1	80.60	79.10	1	2,972	0.03%
2023/09/18	0	0.00	1	84.20	82.30	-1	2,756	-0.04%
2023/09/15	2.2	79.13	1	79.10	78.70	1.2	2,391	0.05%
2023/09/14	0	0.00	0.6	78.20	78.40	-0.6	2,341	-0.03%
2023/09/13	1.1	76.39	0	0.00	76.90	1.1	2,285	0.05%
2023/09/12	1	76.00	0	0.00	76.00	1	2,250	0.04%
2023/09/11	1	75.90	3	78.60	79.00	-2	2,131	-0.09%
2023/09/08	3	73.40	0	0.00	73.60	3	1,974	0.15%
2023/09/06	0.5	75.00	1	75.80	74.80	-0.5	2,032	-0.02%
2023/09/05	2	75.40	1	75.30	75.00	1	1,975	0.05%
2023/09/04	1	73.80	0	0.00	73.70	1	1,790	0.06%
2023/08/24	0	0.00	1	69.40	69.80	-1	1,872	-0.05%
2023/08/14	0	0.00	10	65.89	65.70	-10	2,073	-0.48%
2023/08/01	0	0.00	1	72.80	73.00	-1	2,412	-0.04%
2023/07/28	2	73.20	1	72.80	73.10	1	2,435	0.04%
2023/07/27	1	71.90	0	0.00	72.50	1	2,419	0.04%
2023/07/25	0	0.00	1	70.00	69.70	-1	2,435	-0.04%
2023/07/21	0	0.00	1	71.10	71.90	-1	2,454	-0.04%
2023/07/20	1	73.00	0	0.00	72.90	1	2,510	0.04%
2023/07/14	0	71.80	0	0.00	71.00	0	2,667	0.00%
2023/07/13	1	70.90	2	72.00	71.30	-1	2,744	-0.04%
2023/07/10	1	72.20	0	0.00	72.00	1	3,122	0.03%
2023/07/07	1	74.70	0	0.00	75.40	1	3,481	0.03%
2023/07/06	0	0.00	1	78.30	77.50	-1	3,683	-0.03%
2023/07/03	5	77.40	0	0.00	77.20	5	4,030	0.12%
2023/06/29	0	0.00	1	79.30	79.10	-1	4,028	-0.02%
2023/06/26	0	0.00	5	79.10	78.80	-5	4,126	-0.12%
2023/06/21	3	79.80	0	0.00	80.00	3	4,150	0.07%
2023/06/20	1	79.90	0	0.00	79.80	1	4,207	0.02%
2023/06/15	1	82.00	0	0.00	82.10	1	4,682	0.02%
2023/06/12	1	85.30	2	85.15	85.50	-1	4,682	-0.02%
2023/06/08	1	82.90	0	0.00	82.30	1	4,711	0.02%
2023/06/07	2	84.20	1	84.50	84.50	1	4,753	0.02%
2023/05/29	5	83.50	6	83.88	83.70	-1	4,962	-0.02%
2023/05/23	0	0.00	1	82.10	82.40	-1	5,182	-0.02%
2023/05/16	0	0.00	3	77.40	77.10	-3	5,439	-0.06%
2023/05/12	2	74.20	0	0.00	74.20	2	5,372	0.04%
2023/05/08	2	76.25	84	78.32	76.00	-82	5,381	-1.52%
2023/05/05	84	80.54	0	0.00	80.50	84	5,271	1.59%
2023/04/21	1	84.20	0	0.00	81.50	1	5,285	0.02%
2023/04/20	1	83.02	0	0.00	83.20	1	5,273	0.02%
2023/04/19	0.1	86.30	0	0.00	85.10	0.1	5,294	0.00%
2023/04/18	5	87.80	0	0.00	87.80	5	5,295	0.09%
2023/04/14	6	88.62	6	89.82	89.40	0	5,271	0.00%
2023/04/13	1	89.13	5	89.04	87.80	-4	5,269	-0.08%
2023/04/12	21	90.72	65	90.41	91.40	-44	5,117	-0.86%
2023/04/11	50	85.94	87	83.40	86.90	-37	4,723	-0.78%
2023/04/10	26	81.43	0	0.00	81.70	26	4,506	0.58%
2023/04/07	67	83.72	13.1	82.94	83.00	53.9	4,459	1.21%
2023/03/31	0	0.00	1	78.40	77.50	-1	4,214	-0.02%
2023/03/29	1	77.10	0	0.00	77.10	1	4,226	0.02%
2023/03/28	1	78.90	39	78.73	78.80	-38	4,247	-0.89%
2023/03/24	1	78.20	4	78.10	78.50	-3	4,260	-0.07%
2023/03/23	9	77.38	6	77.93	77.50	3	4,255	0.07%
2023/03/22	5	79.52	58	79.51	78.80	-53	4,202	-1.26%
2023/03/21	130	83.50	84	81.76	80.90	46	4,105	1.12%	大買/
2023/03/20	47	79.99	0	0.00	81.00	47	3,858	1.22%
2023/03/17	1	76.20	0	0.00	76.00	1	3,720	0.03%
2023/03/13	0	0.00	2	74.15	76.30	-2	3,722	-0.05%
2023/03/10	2	74.05	41	76.58	74.20	-39	3,704	-1.05%
2023/03/09	40	76.30	1	77.00	76.30	39	3,732	1.04%
2023/03/07	1	76.00	0	0.00	76.10	1	3,711	0.03%
2023/03/02	3	75.00	0	0.00	74.70	3	3,712	0.08%
2023/03/01	0	0.00	1	75.60	76.90	-1	3,645	-0.03%
2023/02/24	2	72.30	4	72.83	71.90	-2	3,589	-0.06%
2023/02/23	2	74.00	3	73.93	74.20	-1	3,562	-0.03%
2023/02/22	5	73.36	4	74.00	73.20	1	3,597	0.03%
2023/02/21	1	77.20	0	0.00	77.00	1	3,620	0.03%
2023/02/16	1	71.30	221	71.93	72.60	-220	4,027	-5.46%	大賣/鉅額交易
2023/02/15	5	68.10	0	0.00	68.60	5	4,068	0.12%
2023/02/10	35	69.71	2	69.50	69.50	33	5,014	0.66%
2023/02/09	170	70.79	17	71.70	70.50	153	5,118	2.99%	大買/鉅額交易
2023/02/08	8	71.50	34	71.09	71.50	-26	5,150	-0.50%
2023/02/07	12	69.64	50	69.87	70.70	-38	5,122	-0.74%
2023/02/06	63	70.36	30	69.53	68.80	33	5,101	0.65%
2023/02/03	1	69.30	31	69.99	69.60	-30	5,106	-0.59%
2023/02/02	126	70.16	40	69.99	70.30	86	5,155	1.67%	大買/
2023/02/01	0	0.00	4	67.90	68.40	-4	5,177	-0.08%
2023/01/31	0	0.00	1	66.40	66.90	-1	5,197	-0.02%
2023/01/30	0	0.00	5	65.50	65.50	-5	5,194	-0.10%
2023/01/16	2	62.80	0	0.00	62.60	2	5,283	0.04%
2023/01/11	0	0.00	7	64.10	64.00	-7	5,609	-0.12%
2023/01/10	2	63.70	17	63.67	63.40	-15	5,919	-0.25%
2023/01/09	5	63.50	15	63.50	63.50	-10	6,065	-0.16%
2023/01/06	69	63.28	26	63.00	63.70	43	6,035	0.71%
2023/01/05	1	62.90	30	62.39	61.80	-29	5,979	-0.49%
2023/01/04	59	62.81	48	63.21	62.20	11	5,993	0.18%
2023/01/03	21	61.93	2.1	63.15	62.60	18.9	5,910	0.32%
2022/12/30	0	0.00	3	58.90	58.60	-3	5,788	-0.05%
2022/12/29	0	0.00	1	58.80	58.80	-1	5,809	-0.02%
2022/12/28	0	0.00	1	58.90	58.20	-1	5,845	-0.02%
2022/12/27	0	0.00	2	60.00	59.80	-2	5,866	-0.03%
2022/12/19	0	59.60	0	0.00	59.50	0	5,850	0.00%
2022/12/16	0	60.60	11	61.61	60.50	-11	5,835	-0.19%
2022/12/15	12	62.70	6	63.58	62.60	6	5,786	0.10%
2022/12/14	6	62.70	1	63.10	62.80	5	5,761	0.09%
2022/12/12	2	62.55	0	0.00	62.60	2	5,742	0.03%
2022/12/08	0	0.00	1	63.80	64.00	-1	5,719	-0.02%
2022/12/07	1	64.20	0	0.00	64.30	1	5,716	0.02%
2022/12/06	1	66.40	0	0.00	66.10	1	5,696	0.02%
2022/12/05	5	68.50	5	69.60	68.20	0	5,685	0.00%
2022/12/01	0	0.00	2	67.45	68.00	-2	5,641	-0.04%
2022/11/30	0	0.00	1	64.70	65.70	-1	5,581	-0.02%
2022/11/29	1	64.20	0	0.00	64.30	1	5,610	0.02%
2022/11/23	1	64.50	1	64.00	64.30	0	5,568	0.00%
2022/11/22	5	63.70	5	63.50	63.60	0	5,568	0.00%
2022/11/18	1	68.00	2	68.55	67.60	-1	5,540	-0.02%
2022/11/17	1	68.80	1	69.10	68.30	0	5,558	0.00%
2022/11/16	15	67.61	15	66.89	69.00	0	5,487	0.00%
2022/11/15	14	62.65	53	64.99	67.40	-39	5,320	-0.73%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/11	49	75.82	10	75.00	75.00	39	4,998	0.78%
2022/11/10	1	75.40	2	76.70	75.00	-1	4,862	-0.02%
2022/11/09	79	77.86	77	78.14	76.80	2	4,819	0.04%
2022/11/08	0	0.00	16.3	76.24	76.50	-16.3	4,351	-0.37%
2022/11/07	1	69.80	7.2	70.11	69.60	-6.2	4,334	-0.14%
2022/11/04	13	66.02	10	66.55	66.60	3	4,277	0.07%
2022/11/03	15	66.93	0	0.00	67.00	15	4,307	0.35%
2022/11/01	1	68.00	1	67.80	68.00	0	4,366	0.00%
2022/10/28	0.2	69.03	0	0.00	67.00	0.2	4,338	0.00%
2022/10/27	1	72.00	1.1	72.35	72.90	-0.1	4,307	0.00%
2022/10/25	0.1	69.40	0	0.00	68.60	0.1	4,422	0.00%
2022/10/24	0	0.00	2	73.00	69.50	-2	4,469	-0.04%
2022/10/21	1.3	72.95	0	0.00	69.90	1.3	4,596	0.03%
2022/10/20	1	73.90	1	73.50	74.00	0	4,546	0.00%
2022/10/19	2	73.55	2	73.75	74.90	0	4,500	0.00%
2022/10/18	51	73.23	52.1	73.73	74.00	-1.1	4,386	-0.02%
2022/10/17	9	67.72	20.1	68.26	70.80	-11.1	4,107	-0.27%
2022/10/14	1	64.00	1	64.50	65.60	0	3,981	0.00%
2022/10/13	0	64.40	0	0.00	60.00	0	4,016	0.00%
2022/10/12	1.1	64.65	0	0.00	65.70	1.1	4,029	0.03%
2022/10/11	1	66.00	0	0.00	65.40	1	4,023	0.02%
2022/10/07	0	0.00	3.1	68.36	67.90	-3.1	4,017	-0.08%
2022/10/05	0	0.00	8	66.10	67.20	-8	4,016	-0.20%
2022/10/04	8	64.80	6	64.50	64.80	2	4,013	0.05%
2022/09/28	0	0.00	1	63.10	59.70	-1	4,243	-0.02%
2022/09/27	1	61.70	0	0.00	62.70	1	4,281	0.02%
2022/09/26	0	0.00	2	62.60	60.80	-2	4,336	-0.05%
2022/09/23	0.1	66.50	0	0.00	66.20	0.1	4,392	0.00%
2022/09/16	0.1	70.00	0	0.00	69.50	0.1	4,574	0.00%
2022/09/15	5	71.80	5	71.00	71.00	0	4,639	0.00%
2022/09/13	0	0.00	1	71.30	71.10	-1	4,779	-0.02%
2022/09/08	1	69.80	0	0.00	69.90	1	4,964	0.02%
2022/09/05	5.1	72.31	0	0.00	71.90	5.1	4,984	0.10%
2022/08/30	0	0.00	1	75.20	74.90	-1	4,964	-0.02%
2022/08/29	1	74.50	0	0.00	74.30	1	4,984	0.02%
2022/08/25	5	78.50	5	78.10	78.10	0	5,040	0.00%
2022/08/24	0	0.00	2	79.00	78.00	-2	5,252	-0.04%
2022/08/23	1	76.30	0	0.00	76.60	1	5,210	0.02%
2022/08/19	4	78.50	4	78.18	77.90	0	5,145	0.00%
2022/08/18	5	74.00	5	77.00	77.80	0	5,075	0.00%
2022/08/17	0	0.00	1	76.30	75.10	-1	4,915	-0.02%
2022/08/16	2	77.15	0	0.00	76.00	2	4,912	0.04%
2022/08/15	10	78.50	11.1	77.11	78.50	-1.1	4,862	-0.02%
2022/08/12	5	73.00	5	75.30	75.20	0	4,746	0.00%
2022/08/09	1	69.00	0	0.00	68.90	1	4,544	0.02%
2022/08/08	0	0.00	2	68.95	69.50	-2	4,547	-0.04%
2022/08/05	0	0.00	0.1	67.70	67.30	-0.1	4,483	0.00%
2022/08/04	0.1	65.71	2	65.85	66.70	-1.9	4,484	-0.04%
2022/08/03	6	68.37	3	67.63	67.70	3	4,456	0.07%
2022/08/01	0	0.00	10	71.24	69.90	-10	4,395	-0.23%
2022/07/29	12.1	74.11	0	0.00	74.10	12.1	4,285	0.28%
2022/07/28	2.2	79.15	0	0.00	76.60	2.2	4,233	0.05%
2022/07/26	4	96.40	0	0.00	96.20	4	4,018	0.10%
2022/07/22	16	101.50	0	0.00	101.50	16	4,072	0.39%
2022/07/21	4	102.00	0	0.00	102.50	4	4,139	0.10%
2022/07/20	21	101.64	1	101.00	101.00	20	4,284	0.47%
2022/07/19	41	98.38	2	95.25	98.60	39	4,288	0.91%
2022/07/18	1.5	93.75	2	94.25	95.60	-0.5	4,245	-0.01%
2022/07/15	1	91.00	6	91.48	92.10	-5	4,259	-0.12%
2022/07/14	6.1	90.77	11	91.34	91.00	-4.9	4,246	-0.12%
2022/07/13	12.2	89.54	5	89.82	89.30	7.2	4,230	0.17%
2022/07/12	0	87.60	2	87.20	86.60	-2	4,242	-0.05%
2022/07/11	5	89.90	0	0.00	90.00	5	4,267	0.12%
2022/07/08	2.1	89.93	2	90.35	90.60	0.1	4,246	0.00%
2022/07/07	0.2	87.65	0	0.00	87.80	0.2	4,192	0.01%
2022/07/06	7.2	86.86	17	87.09	86.20	-9.8	4,143	-0.24%
2022/07/05	0.1	85.30	64	86.10	86.50	-63.9	4,142	-1.54%
2022/07/04	18.1	83.88	26	84.48	83.70	-7.9	4,137	-0.19%
2022/07/01	1	89.00	1	85.10	81.90	0	4,170	0.00%
2022/06/30	0	0.00	4	90.40	90.00	-4	4,076	-0.10%
2022/06/29	0.1	95.60	0	0.00	93.80	0.1	4,020	0.00%
2022/06/28	17	96.39	0	0.00	94.70	17	3,986	0.43%
2022/06/27	3	96.60	21.1	97.06	97.10	-18.1	3,975	-0.46%
2022/06/22	1.1	92.00	2	92.10	91.70	-0.9	3,866	-0.02%
2022/06/20	1	94.64	0	0.00	93.60	1	3,775	0.03%
2022/06/17	40.1	105.97	1	103.00	102.00	39.1	3,668	1.07%
2022/06/16	0	0.00	40	109.75	107.00	-40	3,615	-1.11%
2022/06/14	0.1	114.00	0	0.00	116.00	0.1	3,636	0.00%
2022/06/13	0.1	116.00	0	0.00	115.00	0.1	3,650	0.00%
2022/06/09	1	117.50	1	118.00	117.50	0	3,667	0.00%
2022/06/08	1	118.50	1	120.00	118.50	0	3,680	0.00%
2022/06/07	0	0.00	1	119.50	120.00	-1	3,688	-0.03%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	6	119.25	7	119.21	119.00	-1	3,742	-0.03%
2022/06/01	18	120.67	0	0.00	121.00	18	3,709	0.49%
2022/05/31	0	0.00	5	114.60	115.00	-5	3,485	-0.14%
2022/05/30	4	113.50	0	0.00	114.00	4	3,492	0.11%
2022/05/27	0	0.00	0.1	111.00	111.50	-0.1	3,558	0.00%
2022/05/25	0	0.00	1.2	110.42	110.00	-1.2	3,758	-0.03%
2022/05/24	0	0.00	2	113.00	109.50	-2	4,117	-0.05%
2022/05/23	87	113.91	6	112.58	113.00	81	4,198	1.93%
2022/05/20	3	117.50	85	115.58	115.50	-82	4,183	-1.96%
2022/05/19	1	116.00	0	0.00	118.50	1	4,166	0.02%
2022/05/18	1	118.50	1	119.00	118.50	0	4,147	0.00%
2022/05/17	5	114.00	21	115.26	115.00	-16	4,103	-0.39%
2022/05/16	39	113.76	16	115.22	113.00	23	4,113	0.56%
2022/05/13	6	115.25	0	0.00	115.00	6	4,163	0.14%
2022/05/12	3	113.50	32	114.55	114.50	-29	4,183	-0.69%
2022/05/11	52	115.38	3	115.00	114.50	49	4,171	1.17%
2022/05/10	71	111.82	46	117.13	117.50	25	4,182	0.60%
2022/05/09	0	0.00	33	114.62	113.00	-33	4,171	-0.79%
2022/05/06	45	117.41	48	117.00	117.00	-3	4,173	-0.07%
2022/05/05	7	119.71	5	120.00	119.50	2	4,177	0.05%
2022/05/04	4	118.00	4	118.00	119.00	0	4,159	0.00%
2022/05/03	0	0.00	1	115.50	117.00	-1	4,139	-0.02%
2022/04/29	0	0.00	30	118.00	116.00	-30	4,183	-0.72%
2022/04/28	0	0.00	5	115.50	115.50	-5	4,171	-0.12%
2022/04/27	30	114.00	0	0.00	116.00	30	4,117	0.73%
2022/04/26	6	120.33	124	122.84	119.00	-118	4,020	-2.93%	大賣/鉅額交易
2022/04/25	90	118.56	2	118.00	118.50	88	3,885	2.26%
2022/04/22	3	122.67	1	123.50	122.00	2	3,870	0.05%
2022/04/21	1	126.50	1	127.50	125.50	0	3,937	0.00%
2022/04/20	2	122.50	2	122.50	122.50	0	3,919	0.00%
2022/04/19	1	121.50	0	0.00	121.00	1	4,027	0.02%
2022/04/18	2	123.25	1	124.00	122.50	1	4,064	0.02%
2022/04/11	3	128.67	0	0.00	126.00	3	4,512	0.07%
2022/04/08	2	130.75	0	0.00	131.00	2	4,545	0.04%
2022/04/07	1	136.00	0	0.00	131.00	1	4,502	0.02%
2022/03/31	1	146.50	0	0.00	146.00	1	4,634	0.02%
2022/03/28	1	148.00	0	0.00	147.00	1	4,760	0.02%
2022/03/23	0	0.00	1	150.50	151.50	-1	4,982	-0.02%
2022/03/22	1	147.50	1	149.00	148.00	0	5,150	0.00%
2022/03/21	2	152.00	0	0.00	150.00	2	5,207	0.04%
2022/03/15	0	0.00	4	144.75	144.00	-4	5,332	-0.08%
2022/03/14	1	148.00	1	145.50	148.00	0	5,398	0.00%
2022/03/10	0	0.00	1	150.00	148.00	-1	5,715	-0.02%
2022/03/09	0	0.00	2	145.75	146.00	-2	5,782	-0.03%
2022/03/08	3	143.67	0	0.00	142.50	3	5,897	0.05%
2022/03/07	0	0.00	1	147.00	147.00	-1	5,927	-0.02%
2022/03/04	2	154.00	0	0.00	153.00	2	5,994	0.03%
2022/03/02	1	156.50	2	157.00	156.50	-1	6,211	-0.02%
2022/03/01	4	153.00	2	153.50	153.50	2	6,202	0.03%
2022/02/25	1	159.00	1	159.50	152.00	0	6,280	0.00%
2022/02/24	9	155.39	68.1	156.93	156.00	-59.1	6,265	-0.94%
2022/02/23	60	153.83	12.1	151.64	154.50	47.9	6,083	0.79%
2022/02/22	1	147.00	3	145.83	146.00	-2	6,358	-0.03%
2022/02/21	0	0.00	1	150.00	149.50	-1	7,504	-0.01%
2022/02/18	1	147.00	0	0.00	150.00	1	8,235	0.01%
2022/02/17	0	0.00	2	149.25	149.50	-2	8,303	-0.02%
2022/02/14	17	149.91	0	0.00	149.50	17	8,475	0.20%
2022/02/11	0	0.00	18	153.03	152.50	-18	8,516	-0.21%
2022/02/10	2	153.00	2	155.50	153.50	0	8,699	0.00%
2022/02/09	0	0.00	0.1	155.00	156.50	-0.1	8,765	0.00%
2022/02/08	0	0.00	1	150.00	153.00	-1	8,868	-0.01%
2022/01/26	2	145.50	0	0.00	145.50	2	8,992	0.02%
2022/01/25	0	0.00	1	145.50	145.00	-1	9,153	-0.01%
2022/01/24	5	147.20	2	148.50	149.50	3	9,426	0.03%
2022/01/21	6	150.67	14	149.71	149.50	-8	9,663	-0.08%
2022/01/18	1	158.00	1.1	160.09	155.50	-0.1	10,457	0.00%
2022/01/17	2	156.50	7	156.07	157.50	-5	10,516	-0.05%
2022/01/14	6	150.25	1	151.00	152.00	5	10,633	0.05%
2022/01/13	4	155.13	3	156.50	155.00	1	11,031	0.01%
2022/01/11	3	159.50	0.1	159.50	159.00	3	11,147	0.03%
2022/01/10	70	159.00	1	161.00	163.50	69	11,206	0.62%
2022/01/07	13	159.88	56	162.50	159.00	-43	11,373	-0.38%
2022/01/06	7	163.21	17	163.00	163.00	-10	11,458	-0.09%
2022/01/04	4	174.00	0	0.00	172.50	4	11,520	0.03%
2022/01/03	0	0.00	3	174.00	176.50	-3	11,503	-0.03%
2021/12/30	0	0.00	1	172.50	171.50	-1	11,577	-0.01%
2021/12/29	0	0.00	1	172.00	171.00	-1	11,897	-0.01%
2021/12/28	4	173.38	53	174.22	171.00	-49	12,314	-0.40%
2021/12/27	52	167.97	0	0.00	173.00	52	12,392	0.42%
2021/12/24	1	173.00	0	0.00	167.50	1	12,543	0.01%
2021/12/22	0	0.00	1	172.50	171.00	-1	12,757	-0.01%
2021/12/20	1	173.00	0	0.00	170.50	1	12,865	0.01%
2021/12/17	1	170.00	0	0.00	170.00	1	12,878	0.01%
2021/12/16	3	173.00	5	173.10	173.00	-2	12,975	-0.02%
2021/12/14	2	160.75	7	161.50	160.50	-5	12,907	-0.04%
2021/12/10	4	164.88	0	0.00	165.50	4	13,087	0.03%
2021/12/09	3	171.00	0	0.00	169.00	3	13,075	0.02%
2021/12/08	1	174.00	49	173.00	173.00	-48	13,121	-0.37%
2021/12/07	14	174.21	15	176.50	173.00	-1	13,391	-0.01%
2021/12/06	5	171.00	52	171.99	172.50	-47	13,493	-0.35%
2021/12/03	96	169.99	16	170.19	170.50	80	13,607	0.59%
2021/12/02	0	0.00	1	172.00	166.50	-1	13,776	-0.01%
2021/12/01	1	169.50	0	0.00	169.50	1	14,020	0.01%
2021/11/29	1	155.00	2	161.25	163.50	-1	14,557	-0.01%
2021/11/26	7	164.57	2	165.00	162.50	5	14,708	0.03%
2021/11/24	2	168.25	1	169.50	169.00	1	15,081	0.01%
2021/11/23	1	174.50	2	171.00	169.00	-1	15,233	-0.01%
2021/11/22	3	175.00	2	176.00	176.50	1	15,337	0.01%
2021/11/19	3	173.17	4	178.00	172.50	-1	15,709	-0.01%
2021/11/18	16	177.47	13	178.62	173.50	3	15,879	0.02%
2021/11/17	4	167.38	21	166.00	171.50	-17	15,099	-0.11%
2021/11/16	0	0.00	3	158.50	156.00	-3	14,940	-0.02%
2021/11/15	1	158.50	5	159.40	156.50	-4	15,536	-0.03%
2021/11/12	1	156.50	1	155.00	155.00	0	16,770	0.00%
2021/11/11	2	152.25	1	155.00	154.50	1	16,996	0.01%
2021/11/10	8	152.50	0	0.00	152.50	8	17,198	0.05%
2021/11/09	2	156.50	1	157.00	155.50	1	17,489	0.01%
2021/11/08	0	0.00	3.1	151.48	152.00	-3.1	17,513	-0.02%
2021/11/05	2.1	148.90	5	147.20	148.50	-2.9	17,807	-0.02%
2021/11/04	1	144.50	0	0.00	144.50	1	18,007	0.01%
2021/11/03	0	0.00	3	146.17	148.50	-3	18,247	-0.02%
2021/11/02	9	147.00	5	150.20	144.00	4	18,473	0.02%
2021/11/01	6	151.75	25	157.14	150.00	-19	18,641	-0.10%
2021/10/29	34	161.38	10	165.10	160.00	24	18,846	0.13%
2021/10/28	57	164.15	49	166.60	164.00	8	19,154	0.04%
2021/10/27	3.1	156.91	2	157.50	158.50	1.1	19,858	0.01%
2021/10/26	0.3	153.00	4	156.25	152.50	-3.7	20,775	-0.02%
2021/10/25	2	145.00	2	145.50	149.00	0	21,535	0.00%
2021/10/22	2	148.00	2	150.25	148.00	0	22,191	0.00%
2021/10/21	18	155.03	26	156.15	151.00	-8	22,793	-0.04%
2021/10/15	2	139.50	2	142.50	141.00	0	25,649	0.00%
2021/10/14	0	0.00	4	139.50	139.00	-4	25,598	-0.02%
2021/10/13	7	139.50	5	134.00	134.00	2	25,541	0.01%
2021/10/12	2	141.25	3	145.00	139.00	-1	25,547	0.00%
2021/10/08	1	144.00	1	144.00	145.00	0	25,639	0.00%
2021/10/07	1	147.50	4	147.88	147.00	-3	25,668	-0.01%
2021/10/06	15	144.50	6	146.17	140.00	9	25,703	0.04%
2021/10/05	9	141.33	6	142.50	150.50	3	25,490	0.01%
2021/10/04	0	0.00	1	142.00	139.50	-1	25,173	0.00%
2021/10/01	1	153.50	5	150.50	148.50	-4	25,123	-0.02%
2021/09/30	5	154.30	3	151.50	155.00	2	25,106	0.01%
2021/09/29	21	154.64	2	155.00	153.50	19	25,212	0.08%
2021/09/28	3	165.67	3	166.00	162.00	0	25,688	0.00%
2021/09/27	2	168.50	4	169.63	168.00	-2	25,883	-0.01%
2021/09/24	4	164.88	20	163.10	164.00	-16	26,181	-0.06%
2021/09/22	1	160.50	1	161.00	160.50	0	26,604	0.00%
2021/09/17	1	167.00	0	0.00	169.50	1	26,950	0.00%
2021/09/16	0	0.00	2	167.25	165.50	-2	27,110	-0.01%
2021/09/15	2	165.75	3	168.33	165.00	-1	27,266	0.00%
2021/09/14	0	0.00	1	178.00	176.50	-1	27,647	0.00%
2021/09/10	105	189.64	102	186.95	179.00	3	28,528	0.01%	大買/大賣/
2021/09/09	5	178.90	17	179.03	179.50	-12	28,530	-0.04%
2021/09/08	1	174.00	1	170.00	169.00	0	28,671	0.00%
2021/09/07	12	177.04	3	177.67	176.50	9	29,141	0.03%
2021/09/06	1	174.50	0	0.00	174.50	1	29,420	0.00%
2021/09/03	6	184.75	4	181.88	180.50	2	29,785	0.01%
2021/09/02	1	188.00	4	190.75	186.00	-3	30,498	-0.01%
2021/09/01	11	193.95	9	194.33	195.50	2	31,476	0.01%
2021/08/31	19	193.34	6	194.33	191.50	13	32,096	0.04%
2021/08/30	5	190.90	2	189.50	189.00	3	32,647	0.01%
2021/08/27	4	189.75	3	189.83	190.50	1	33,242	0.00%
2021/08/26	18	192.97	6	195.08	190.50	12	34,115	0.04%
2021/08/25	24	191.48	20	190.50	193.50	4	35,424	0.01%
2021/08/24	14	193.11	11	198.09	190.00	3	35,921	0.01%
2021/08/23	1	196.50	0	0.00	202.00	1	36,217	0.00%
2021/08/20	6	194.17	3	192.67	190.50	3	36,492	0.01%
2021/08/19	5	198.20	24	197.94	189.50	-19	36,702	-0.05%
2021/08/18	45.1	200.56	21	196.69	208.00	24.1	36,877	0.07%
2021/08/17	4	210.63	1	223.00	207.50	3	37,064	0.01%
2021/08/16	0	0.00	1	222.00	221.00	-1	37,988	0.00%
2021/08/13	3	229.33	18	238.53	224.00	-15	38,240	-0.04%
2021/08/12	16	236.72	2	239.50	236.50	14	38,758	0.04%
2021/08/11	3	238.33	1	245.50	237.00	2	39,687	0.01%
2021/08/10	4	252.38	3	249.17	248.50	1	39,841	0.00%
2021/08/09	2.1	256.90	2	267.50	252.00	0.1	40,193	0.00%
2021/08/06	6	269.00	0	0.00	269.50	6	41,121	0.01%
2021/08/05	4.3	267.88	5	266.20	265.50	-0.7	41,868	0.00%
2021/08/04	4.1	275.60	2.2	279.79	274.00	2	42,818	0.00%
2021/08/03	51	286.95	60	286.83	282.50	-9	42,779	-0.02%
2021/08/02	28	285.79	41	289.28	280.00	-13	42,832	-0.03%
2021/07/30	43	279.66	21.1	282.73	276.50	21.9	42,231	0.05%
2021/07/29	18.2	264.50	23.1	267.14	275.00	-4.9	41,722	-0.01%
2021/07/28	10.1	264.93	6	269.00	261.00	4.1	41,284	0.01%
2021/07/27	6	279.17	43.1	280.35	290.00	-37.1	41,322	-0.09%
2021/07/26	46.1	279.54	44.1	277.13	276.00	2	40,993	0.00%
2021/07/23	45	262.57	100.1	264.67	270.50	-55.1	40,197	-0.14%
2021/07/22	161.1	237.31	147.3	234.99	246.00	13.8	39,107	0.04%	大買/大賣/
2021/07/21	63	219.62	0	0.00	224.00	63	38,837	0.16%
2021/07/20	2	217.50	1	218.00	214.00	1	39,098	0.00%
2021/07/19	2	228.50	7	230.00	226.00	-5	39,414	-0.01%
2021/07/15	6	226.42	36	225.50	224.50	-30	40,297	-0.07%
2021/07/14	0	0.00	5	216.00	215.50	-5	41,013	-0.01%
2021/07/13	20	211.50	0	0.00	210.00	20	41,311	0.05%
2021/07/12	1	221.00	0	0.00	221.00	1	42,235	0.00%
2021/07/09	5	221.00	2	220.50	220.50	3	43,038	0.01%
2021/07/08	1	231.00	1	226.00	225.00	0	43,962	0.00%
2021/07/07	13	225.96	3	231.33	224.00	10	44,613	0.02%
2021/07/06	19	232.89	2	239.00	231.00	17	45,041	0.04%
2021/07/05	6.1	239.53	18.1	238.95	238.50	-12	45,758	-0.03%
2021/07/02	5	228.70	7.5	228.33	228.00	-2.5	45,754	-0.01%
2021/07/01	2	225.25	4.5	226.17	222.00	-2.5	45,948	-0.01%
2021/06/30	2	225.00	0	0.00	226.00	2	46,289	0.00%
2021/06/29	2	236.50	8	232.44	219.00	-6	46,999	-0.01%
2021/06/28	4.1	228.65	13	230.89	233.00	-9	46,737	-0.02%
2021/06/25	0	0.00	5	220.40	220.00	-5	46,470	-0.01%
2021/06/24	5	218.90	3	219.83	217.00	2	46,369	0.00%
2021/06/23	10	221.60	12	222.50	217.50	-2	46,246	0.00%
2021/06/22	3	212.67	3	215.50	212.50	0	45,753	0.00%
2021/06/21	8.1	212.44	3.1	209.11	208.00	5	45,360	0.01%
2021/06/18	9.1	223.81	1	229.50	222.50	8.1	44,912	0.02%
2021/06/17	13.3	223.53	4	226.25	228.50	9.3	44,681	0.02%
2021/06/16	19	234.77	3.1	231.98	223.00	15.9	44,410	0.04%
2021/06/15	7	244.29	5	245.30	242.50	2	43,982	0.00%
2021/06/11	10	242.60	27	246.69	241.00	-17	44,896	-0.04%
2021/06/10	32	242.69	10.3	249.40	240.00	21.8	44,973	0.05%
2021/06/09	19.3	239.87	33.7	238.94	248.00	-14.4	44,862	-0.03%
2021/06/08	30.4	238.68	41.4	243.72	230.50	-11.1	44,752	-0.02%
2021/06/07	57	228.24	44	227.78	238.00	13	44,289	0.03%
2021/06/04	50	226.87	61	230.73	226.50	-11	43,743	-0.03%
2021/06/03	28.5	223.80	55	220.34	230.00	-26.5	43,243	-0.06%
2021/06/02	64.1	227.55	42.5	227.10	216.00	21.6	42,269	0.05%
2021/06/01	91	228.23	143.7	228.95	232.50	-52.7	40,906	-0.13%	大賣/
2021/05/31	80.5	205.29	39	205.63	211.50	41.5	39,973	0.10%
2021/05/28	82	204.08	82.2	204.15	199.50	-0.2	39,364	0.00%
2021/05/27	5.7	197.01	45.1	196.98	200.00	-39.4	39,070	-0.10%
2021/05/26	35.1	195.50	30	197.95	192.50	5.1	38,520	0.01%
2021/05/25	122.1	201.31	100.2	202.76	199.50	21.9	37,898	0.06%	大買/
2021/05/24	59.3	179.80	60.3	183.83	190.00	-1	36,643	0.00%
2021/05/21	20.2	172.41	7.3	173.22	176.00	13	35,838	0.04%
2021/05/20	29.2	174.24	17	173.62	169.00	12.2	35,635	0.03%
2021/05/19	19	174.79	23.1	173.92	179.00	-4.1	35,152	-0.01%
2021/05/18	62	160.07	87	158.24	163.00	-25	34,334	-0.07%
2021/05/17	35.1	151.45	31	161.27	148.50	4.1	34,113	0.01%
2021/05/14	113.3	176.44	101	176.98	164.50	12.3	33,842	0.04%	大買/大賣/
2021/05/13	5	168.00	6	168.67	171.00	-1	32,760	0.00%
2021/05/12	44	164.10	33	161.30	161.00	11	31,940	0.03%
2021/05/11	3	164.00	0	0.00	162.50	3	30,804	0.01%
2021/05/10	44	188.10	65	188.68	180.50	-21	30,623	-0.07%
2021/05/07	21	177.38	2	180.50	183.00	19	30,225	0.06%
2021/05/06	25	177.44	23	175.48	171.00	2	29,853	0.01%
2021/05/05	7	183.50	7	183.36	172.50	0	29,380	0.00%
2021/05/04	11.1	178.96	30.8	180.87	191.50	-19.7	29,111	-0.07%
2021/05/03	10	187.65	23	191.35	179.50	-13	28,545	-0.05%
2021/04/29	2	198.50	16	199.84	199.00	-14	28,395	-0.05%
2021/04/28	20	201.25	18	205.36	201.00	2	28,586	0.01%
2021/04/27	35	202.43	56	201.42	195.50	-21	28,353	-0.07%
2021/04/26	71	194.88	8.1	198.36	196.50	62.9	28,220	0.22%
2021/04/23	2	185.25	5	190.20	193.50	-3	28,108	-0.01%
2021/04/22	6	183.17	13.1	182.86	176.00	-7.1	28,446	-0.02%
2021/04/21	21.2	172.19	15	177.80	179.00	6.2	28,387	0.02%
2021/04/20	17	203.38	11	201.73	182.00	6	27,900	0.02%
2021/04/19	21.1	206.21	5	206.00	198.50	16.1	27,235	0.06%
2021/04/16	25	225.94	24.2	229.69	220.50	0.8	27,122	0.00%
2021/04/15	7	211.50	20	211.95	220.00	-13	26,314	-0.05%
2021/04/14	20.4	200.55	8.2	201.70	200.00	12.2	25,679	0.05%
2021/04/13	20.2	209.44	33.2	212.74	202.50	-13	24,924	-0.05%
2021/04/12	19.1	204.12	1	221.50	202.50	18.1	24,342	0.07%
2021/04/09	50.2	233.87	45	235.34	225.00	5.2	23,930	0.02%
2021/04/08	3	234.50	41.1	228.13	236.50	-38.1	23,464	-0.16%
2021/04/07	24	216.58	9	218.61	215.00	15	23,107	0.06%
2021/04/06	32	214.06	22.2	215.70	218.50	9.8	22,891	0.04%
2021/04/01	17	190.47	10.2	189.19	199.00	6.8	22,675	0.03%
2021/03/31	0	0.00	1	178.00	181.00	-1	22,011	0.00%
2021/03/30	1.3	172.65	5	179.30	183.50	-3.7	22,479	-0.02%
2021/03/29	3.1	170.10	2	171.00	174.00	1.1	22,643	0.00%
2021/03/26	1	158.00	0.3	158.17	158.50	0.7	23,226	0.00%
2021/03/25	0.2	148.25	0	0.00	144.50	0.2	23,434	0.00%
2021/03/24	1	153.50	0	0.00	148.00	1	23,608	0.00%
2021/03/23	1	157.50	1	158.00	152.00	0	23,801	0.00%
2021/03/22	0	0.00	12	156.96	154.00	-12	24,108	-0.05%
2021/03/19	10	148.00	1	147.00	159.00	9	24,041	0.04%
2021/03/18	1	152.50	3	151.00	152.50	-2	23,912	-0.01%
2021/03/17	69	140.65	104	142.11	139.00	-35	23,843	-0.15%	大賣/
2021/03/16	22	144.34	12.7	144.84	148.50	9.3	22,616	0.04%
2021/03/15	36	127.51	8.1	131.17	135.00	27.9	21,961	0.13%
2021/03/12	16	118.75	52	116.67	123.00	-36	21,016	-0.17%
2021/03/11	17	108.50	36	106.17	112.00	-19	19,953	-0.10%
2021/03/10	78	104.67	39	104.65	102.00	39	19,630	0.20%
2021/03/09	19	96.77	116	98.79	100.00	-97	19,296	-0.50%	大賣/
2021/03/08	82	98.26	59	99.59	96.10	23	19,365	0.12%
2021/03/05	38	99.67	0	0.00	99.20	38	19,397	0.20%
2021/03/04	37	101.38	38	101.67	101.50	-1	19,409	-0.01%
2021/03/03	26	100.98	30	105.72	101.00	-4	19,427	-0.02%
2021/03/02	50	104.99	78	103.74	104.50	-28	19,354	-0.14%
2021/02/26	72	100.44	9	104.00	99.80	63	19,082	0.33%
2021/02/25	10	101.30	0	0.00	101.00	10	18,950	0.05%
2021/02/24	9	106.50	2	111.75	106.50	7	18,832	0.04%
2021/02/23	6	112.33	6	110.08	113.50	0	18,669	0.00%
2021/02/22	1	109.00	2	108.00	109.00	-1	18,470	-0.01%
2021/02/19	1	99.00	2	102.50	99.70	-1	18,188	-0.01%
2021/02/18	0	0.00	1	97.40	99.30	-1	17,890	-0.01%
2021/02/17	6	93.13	5	94.02	94.80	1	17,744	0.01%
2021/02/05	8	89.19	6	89.13	88.30	2	17,606	0.01%
2021/02/04	3	83.97	5	84.42	83.10	-2	17,491	-0.01%
2021/02/02	3	83.33	0	0.00	81.90	3	17,654	0.02%
2021/02/01	2	82.30	5	80.12	81.60	-3	17,735	-0.02%
2021/01/29	0	0.00	10	89.70	84.00	-10	17,492	-0.06%
2021/01/28	14	88.79	3	90.70	88.40	11	17,286	0.06%
2021/01/27	1	91.80	0	0.00	90.80	1	17,175	0.01%
2021/01/26	3	93.47	2	94.25	90.80	1	17,215	0.01%
2021/01/25	0	0.00	12	98.73	95.60	-12	16,996	-0.07%
2021/01/22	11	101.24	5	101.00	101.00	6	17,006	0.04%
2021/01/21	11	96.35	2	96.90	97.90	9	16,945	0.05%
2021/01/20	4	100.18	3	98.60	98.60	1	16,813	0.01%
2021/01/18	5	109.40	5	109.90	108.50	0	16,782	0.00%
2021/01/15	4	108.38	3	109.67	110.50	1	16,420	0.01%
2021/01/14	0	0.00	1	106.00	106.00	-1	15,638	-0.01%
2021/01/12	1	93.50	0	0.00	93.50	1	15,066	0.01%
2021/01/11	2	98.40	6.1	98.89	98.00	-4.1	14,830	-0.03%
2021/01/06	3	90.17	0	0.00	86.10	3	13,867	0.02%
2021/01/05	1	88.40	13.1	86.88	87.90	-12.1	13,629	-0.09%
2021/01/04	6	90.70	6	94.55	90.70	0	13,423	0.00%
2020/12/31	15	94.30	34	99.40	93.50	-19	13,225	-0.14%
2020/12/30	38	95.77	15	96.69	95.10	23	12,730	0.18%
2020/12/29	10	95.50	0	0.00	95.50	10	12,492	0.08%
2020/12/25	0	0.00	2.5	89.72	91.50	-2.5	11,791	-0.02%
2020/12/24	4	88.60	6	86.18	87.50	-2	11,465	-0.02%
2020/12/23	5	82.72	4	83.83	85.00	1	10,799	0.01%
2020/12/22	4	83.20	7	82.20	77.50	-3	10,442	-0.03%
2020/12/21	8	78.48	11.5	77.51	80.80	-3.5	9,725	-0.04%
2020/12/18	1	72.00	4	72.85	73.50	-3	9,411	-0.03%
2020/12/17	14	72.04	5	71.80	72.20	9	9,180	0.10%
2020/12/16	11	71.25	22	70.45	68.40	-11	8,966	-0.12%
2020/12/15	10	69.40	16	69.25	67.70	-6	8,530	-0.07%
2020/12/14	16	68.49	0	0.00	68.50	16	8,452	0.19%
2020/12/11	5	68.30	17	68.21	68.70	-12	8,405	-0.14%
2020/12/10	27	67.78	116	70.34	67.50	-89	8,237	-1.08%	大賣/
2020/12/09	102	67.14	2	68.60	69.90	100	8,013	1.25%	大買/
2020/12/08	2	66.20	15	65.67	66.50	-13	7,848	-0.17%
2020/12/07	16	64.98	0	0.00	65.10	16	7,784	0.21%
2020/11/26	1	62.90	1	62.80	61.90	0	6,865	0.00%
2020/11/19	12	59.21	27	58.83	58.40	-15	6,661	-0.23%
2020/11/18	14	57.20	0	0.00	57.20	14	6,590	0.21%
2020/11/17	0	0.00	14	57.45	57.40	-14	6,694	-0.21%
2020/11/16	14	57.00	0	0.00	57.00	14	6,670	0.21%
2020/11/13	0	0.00	13	55.89	57.10	-13	6,614	-0.20%
2020/11/12	10	55.00	1	58.20	55.00	9	6,515	0.14%
2020/11/10	30	56.40	32	55.99	56.30	-2	6,437	-0.03%
2020/11/09	0	0.00	1	54.70	54.80	-1	6,022	-0.02%
2020/11/02	23	51.23	23	51.54	52.00	0	5,817	0.00%
2020/10/30	2	53.20	2	51.40	51.20	0	5,847	0.00%
2020/10/29	14	50.39	14	50.86	52.50	0	5,939	0.00%
2020/10/28	15	49.90	17	49.96	51.20	-2	5,850	-0.03%
2020/10/08	2	33.85	3	34.02	34.15	-1	5,174	-0.02%
2020/10/07	2	33.60	7	33.85	34.00	-5	5,338	-0.09%
2020/10/06	7	33.55	1	33.85	33.50	6	5,610	0.11%
2020/09/29	4	32.28	4	32.43	32.30	0	6,154	0.00%
2020/09/21	3	34.00	0	0.00	33.40	3	7,659	0.04%
2020/09/17	3	33.40	0	0.00	33.20	3	7,920	0.04%
2020/09/04	6	32.06	8	32.23	32.35	-2	9,142	-0.02%
2020/09/02	8	32.55	8	32.80	32.90	0	9,233	0.00%
2020/08/31	2	34.05	62	33.56	33.05	-60	9,520	-0.63%
2020/08/28	60	32.35	0	0.00	32.70	60	9,623	0.62%
2020/08/10	0	0.00	51	38.14	37.00	-51	10,113	-0.50%
2020/08/07	51	37.75	0	0.00	37.90	51	10,364	0.49%
2020/08/06	1	37.75	1	39.30	37.50	0	11,129	0.00%
2020/08/05	4	38.30	5	37.97	38.45	-1	11,261	-0.01%
2020/07/31	0	0.00	2	37.38	36.85	-2	12,486	-0.02%
2020/07/28	0	0.00	2	36.93	35.55	-2	13,258	-0.02%
2020/07/27	1	37.65	0	0.00	36.70	1	13,268	0.01%
2020/07/24	6	39.15	11	37.80	36.00	-5	13,356	-0.04%
2020/07/23	11	38.16	6	38.10	38.00	5	13,411	0.04%
2020/07/21	1	36.25	0	0.00	36.20	1	13,699	0.01%
2020/07/14	0	0.00	14	38.14	37.60	-14	14,035	-0.10%
2020/07/13	34	37.90	20	38.37	38.35	14	13,921	0.10%
2020/07/10	0	0.00	57.8	37.59	36.50	-57.8	13,910	-0.42%
2020/07/09	56	36.83	0	0.00	37.20	56	13,865	0.40%
2020/07/08	1	37.70	0	0.00	37.60	1	13,782	0.01%
2020/07/07	0	0.00	12	36.11	37.05	-12	13,740	-0.09%
2020/07/06	21	38.45	11	38.12	38.05	10	13,518	0.07%
2020/07/03	6	36.93	3	35.40	36.95	3	13,152	0.02%
2020/07/02	3	33.58	1	33.65	33.70	2	12,618	0.02%
2020/07/01	1	32.35	0	0.00	32.50	1	12,526	0.01%
2020/06/24	1	33.45	0	0.00	33.40	1	12,549	0.01%
2020/06/23	0	0.00	3	34.10	34.10	-3	12,422	-0.02%
2020/06/15	0	0.00	1	32.95	32.30	-1	12,122	-0.01%
2020/06/11	7	33.41	11	32.54	31.65	-4	12,006	-0.03%
2020/06/10	1	32.80	4	32.73	32.45	-3	11,876	-0.03%
2020/06/08	1	32.85	4	32.65	32.25	-3	12,309	-0.02%
2020/06/05	6	32.93	2	32.75	32.65	4	12,621	0.03%
2020/06/04	2	32.33	0	0.00	32.30	2	12,878	0.02%
2020/06/03	9	31.96	0	0.00	32.20	9	12,993	0.07%
2020/05/28	0	0.00	2	31.05	30.15	-2	13,487	-0.01%
2020/05/27	0	0.00	1	31.05	30.80	-1	13,504	-0.01%
2020/05/26	0	0.00	1	30.90	30.75	-1	13,571	-0.01%
2020/05/25	3	30.95	3	30.70	30.85	0	13,651	0.00%
2020/05/20	7	31.56	3	31.72	32.00	4	13,923	0.03%
2020/05/19	12	31.50	19	31.54	31.85	-7	13,972	-0.05%
2020/05/18	3	30.35	3	30.65	30.00	0	13,885	0.00%
2020/05/14	11	31.31	8	31.60	31.15	3	14,552	0.02%
2020/05/13	18	30.24	117	32.04	31.60	-99	14,457	-0.68%	大賣/
2020/05/12	108	32.04	49	31.69	32.10	59	13,689	0.43%	大買/
2020/05/11	12	33.28	56	32.28	31.95	-44	13,404	-0.33%
2020/05/08	190	35.79	116	35.52	35.50	74	13,050	0.57%	大買/大賣/
2020/05/07	5	36.54	4	36.38	36.50	1	12,651	0.01%
2020/05/06	29	35.41	24	35.33	35.00	5	11,977	0.04%
2020/05/05	10	34.11	0	0.00	33.70	10	11,439	0.09%
2020/04/30	0	0.00	4	32.20	32.20	-4	11,116	-0.04%
2020/04/28	58	32.50	56	33.65	31.45	2	10,887	0.02%
2020/04/27	0	0.00	3	33.50	33.15	-3	10,629	-0.03%
2020/04/24	0	0.00	5	31.81	32.20	-5	10,392	-0.05%
2020/04/23	0	0.00	4	30.45	30.90	-4	10,362	-0.04%
2020/04/22	9	29.60	3	29.50	30.15	6	10,319	0.06%
2020/04/21	6	30.66	1	31.60	30.15	5	10,212	0.05%
2020/04/20	1	32.30	4	32.48	31.70	-3	10,104	-0.03%
2020/04/17	0	0.00	2	34.20	33.45	-2	10,046	-0.02%
2020/04/16	1	33.70	1	33.50	34.05	0	10,117	0.00%
2020/04/15	13	34.23	13	34.65	33.00	0	10,158	0.00%
2020/04/14	2	33.28	1	33.30	33.40	1	9,868	0.01%
2020/04/13	0	0.00	1	31.95	31.90	-1	9,705	-0.01%
2020/04/10	0	0.00	1	31.50	31.35	-1	9,633	-0.01%
2020/04/09	2	31.33	0	0.00	31.40	2	9,501	0.02%
2020/04/08	0	0.00	1	30.70	30.75	-1	9,417	-0.01%
2020/03/27	0	0.00	4	27.44	27.10	-4	8,949	-0.04%
2020/03/26	3	27.20	1	27.25	27.95	2	8,942	0.02%
2020/03/25	2	27.05	0	0.00	26.70	2	8,942	0.02%
2020/03/19	0	24.95	0	0.00	25.10	0	8,813	0.00%
2020/03/18	0	27.10	0	0.00	27.10	0	8,750	0.00%
2020/03/16	0	0.00	1	28.80	26.30	-1	8,655	-0.01%
2020/03/13	3	26.15	2	26.50	26.65	1	8,542	0.01%
2020/03/12	14	30.75	14	31.00	28.95	0	8,308	0.00%
2020/03/11	3	31.90	7	32.64	32.15	-4	8,032	-0.05%
2020/03/06	0	0.00	1	32.90	33.05	-1	7,047	-0.01%
2020/03/05	0	0.00	1	31.25	31.00	-1	6,669	-0.01%
2020/02/27	70	29.57	0	0.00	30.40	70	6,519	1.07%
2020/02/26	40	29.72	20	29.61	30.15	20	6,680	0.30%
2020/02/25	60	31.27	80	32.00	29.35	-20	6,769	-0.30%
2020/02/21	0	0.00	70	31.54	31.55	-70	6,512	-1.07%
2020/02/19	0	0.00	2	31.25	31.80	-2	6,446	-0.03%
2020/02/18	2	31.90	5	31.00	31.60	-3	6,342	-0.05%
2020/02/17	0	0.00	6	31.06	31.20	-6	6,005	-0.10%
2020/02/14	4	26.89	2	28.03	28.40	2	5,467	0.04%
2020/02/12	0	0.00	1	25.85	26.05	-1	5,171	-0.02%
2020/01/31	3	26.65	0	0.00	25.50	3	5,467	0.05%
2020/01/30	0	0.00	3	26.15	25.75	-3	5,524	-0.05%
2020/01/06	0	0.00	1	23.25	22.90	-1	4,749	-0.02%
2019/12/05	0	0.00	13	26.30	25.75	-13	4,015	-0.32%
2019/12/03	1	26.00	0	0.00	26.50	1	3,903	0.03%
2019/12/02	0	0.00	1	25.80	25.80	-1	3,803	-0.03%
2019/11/29	13	26.46	0	0.00	26.20	13	3,779	0.34%
2019/11/27	1	26.05	0	0.00	26.10	1	3,641	0.03%
2019/11/26	0	0.00	1	25.60	25.70	-1	3,573	-0.03%
2019/11/25	0	0.00	53	25.90	25.80	-53	3,521	-1.50%
2019/11/22	8	25.61	5	25.24	25.50	3	3,237	0.09%
2019/11/21	14	24.98	0	0.00	25.00	14	3,016	0.46%
2019/11/20	0	0.00	3	24.63	24.75	-3	2,943	-0.10%
2019/11/19	41	24.60	2	24.58	23.85	39	2,829	1.38%
2019/11/18	0	0.00	1	24.45	24.80	-1	2,650	-0.04%
2019/11/15	1	23.90	13	24.20	24.05	-12	2,588	-0.46%
2019/11/14	6	24.25	0	0.00	23.55	6	2,534	0.24%
2019/11/13	9	24.92	0	0.00	24.80	9	2,443	0.37%
2019/11/12	0	0.00	1	24.85	24.95	-1	2,389	-0.04%
2019/11/08	0	0.00	1	24.70	24.90	-1	2,305	-0.04%
2019/11/07	2	24.40	0	0.00	25.00	2	2,208	0.09%
2019/11/05	0	0.00	1	24.20	24.00	-1	2,055	-0.05%
2019/11/04	3	24.65	0	0.00	24.00	3	2,008	0.15%
2019/10/31	0	0.00	1	23.60	23.80	-1	1,885	-0.05%
2019/10/29	4	24.35	0	0.00	23.40	4	1,786	0.22%
2019/10/25	1	23.00	0	0.00	22.95	1	1,460	0.07%
2019/10/23	0	0.00	2	22.55	22.55	-2	1,503	-0.13%
2019/10/22	0	0.00	1	22.65	22.60	-1	1,511	-0.07%
2019/10/08	0	0.00	3	21.60	21.60	-3	1,503	-0.20%
2019/10/04	0	0.00	3	21.55	21.55	-3	1,550	-0.19%
2019/09/26	0	0.00	1	21.70	21.65	-1	1,575	-0.06%
2019/08/29	0	0.00	2	23.00	22.85	-2	1,557	-0.13%
2019/08/28	2	22.73	0	0.00	22.75	2	1,547	0.13%
2019/08/12	3	21.70	1	22.10	22.10	2	1,854	0.11%
2019/08/08	0	0.00	3	21.10	21.20	-3	1,850	-0.16%
2019/07/16	1	23.40	4	23.46	23.65	-3	2,784	-0.11%
2019/07/15	0	0.00	4	23.60	23.60	-4	2,821	-0.14%
2019/07/09	0	0.00	1	23.50	23.65	-1	2,993	-0.03%
2019/07/01	1	23.60	0	0.00	23.70	1	3,454	0.03%
2019/06/20	0	0.00	1	23.15	23.30	-1	3,805	-0.03%
2019/06/19	4	22.80	0	0.00	22.80	4	4,080	0.10%
2019/06/12	0	0.00	3	22.53	22.50	-3	4,912	-0.06%
2019/06/11	0	0.00	3	21.83	21.90	-3	4,886	-0.06%
2019/06/06	0	0.00	1	21.75	21.60	-1	4,886	-0.02%
2019/06/05	1	21.90	4	22.20	21.90	-3	4,892	-0.06%
2019/06/04	4	21.84	0	0.00	21.70	4	4,887	0.08%
2019/05/31	9	21.35	9	21.50	21.40	0	4,881	0.00%
2019/05/29	0	0.00	1	20.10	20.30	-1	4,876	-0.02%
2019/05/28	0	0.00	4	20.24	20.30	-4	4,967	-0.08%
2019/05/23	1	20.65	0	0.00	21.25	1	5,040	0.02%
2019/05/21	1	19.80	0	0.00	20.60	1	4,972	0.02%
2019/05/17	0	0.00	1	21.60	21.60	-1	4,992	-0.02%
2019/05/10	1	23.65	0	0.00	23.20	1	5,029	0.02%
2019/05/06	0	0.00	1	24.55	24.30	-1	5,004	-0.02%
2019/05/03	1	25.00	0	0.00	25.05	1	4,991	0.02%
2019/04/24	5	25.95	3	25.90	25.70	2	4,724	0.04%
2019/04/23	3	26.10	0	0.00	26.20	3	4,795	0.06%
2019/04/22	7	26.01	0	0.00	26.50	7	4,687	0.15%
2019/03/29	1	25.05	0	0.00	24.80	1	4,284	0.02%
2019/03/26	1	25.90	0	0.00	25.80	1	4,726	0.02%
2019/03/22	2	26.30	1	26.00	26.50	1	4,912	0.02%
2019/03/21	1	25.15	11	25.35	25.05	-10	4,949	-0.20%
2019/03/20	11	25.23	5	25.35	25.10	6	4,913	0.12%
2019/03/19	25	24.74	20	25.20	25.25	5	4,776	0.10%
2019/03/13	0	0.00	1	21.85	21.75	-1	4,418	-0.02%
2019/02/27	0	0.00	3	21.45	22.05	-3	4,585	-0.07%
2019/02/26	10	22.01	10	22.15	22.60	0	4,487	0.00%
2019/02/12	0	0.00	1	23.15	23.20	-1	4,088	-0.02%
2019/02/11	1	23.20	0	0.00	23.20	1	4,110	0.02%
2019/01/30	0	0.00	10	23.20	22.65	-10	4,084	-0.24%
2019/01/29	5	22.85	0	0.00	22.90	5	4,035	0.12%
2019/01/28	5	22.80	0	0.00	22.90	5	4,025	0.12%
2019/01/24	0	0.00	8	22.25	22.10	-8	4,006	-0.20%
2019/01/17	10	21.85	21	21.95	21.85	-11	3,997	-0.28%
2019/01/16	13	21.72	15	21.87	21.70	-2	4,009	-0.05%
2019/01/15	34	21.76	29	21.99	21.70	5	3,967	0.13%
2019/01/14	8	22.39	10	22.95	22.30	-2	3,834	-0.05%
2019/01/11	16	22.81	5	22.75	22.70	11	3,793	0.29%
2019/01/10	15	22.55	15	22.87	22.90	0	3,735	0.00%
2018/12/19	1	29.80	1	29.10	29.30	0	2,877	0.00%
2018/12/17	4	28.75	5	28.45	28.10	-1	2,408	-0.04%
2018/12/14	5	27.50	4	28.68	29.00	1	2,227	0.04%
2018/12/07	1	27.15	1	27.25	27.45	0	1,673	0.00%
2018/11/21	5	24.15	0	0.00	24.10	5	1,510	0.33%
2018/11/16	0	0.00	1	25.10	24.90	-1	1,603	-0.06%
2018/11/13	0	0.00	4	24.53	24.70	-4	1,551	-0.26%
2018/11/09	0	0.00	1	24.00	24.00	-1	1,605	-0.06%
2018/11/08	1	24.15	0	0.00	24.15	1	1,619	0.06%
2018/10/24	0	0.00	6	22.24	23.35	-6	1,583	-0.38%
2018/10/23	6	22.98	0	0.00	22.45	6	1,559	0.38%
2018/10/09	0	0.00	1	23.45	23.40	-1	1,529	-0.07%
2018/10/08	1	23.85	0	0.00	24.00	1	1,517	0.07%
2018/09/10	0	0.00	2	24.40	24.85	-2	1,741	-0.11%
2018/08/22	0	0.00	1	24.45	24.50	-1	1,772	-0.06%
2018/08/21	0	0.00	2	24.55	24.60	-2	1,783	-0.11%
2018/06/21	590	27.80	590	27.90	28.25	0	3,241	0.00%	大買/大賣/
2018/06/19	1	27.95	1	27.90	27.90	0	3,372	0.00%
2018/06/13	405	29.13	405	29.20	28.25	0	3,333	0.00%	大買/大賣/
2018/05/30	0	0.00	2	26.28	26.25	-2	3,556	-0.06%
2018/05/25	0	0.00	0.7	26.95	26.95	-0.7	3,552	-0.02%
2018/05/23	2	26.95	0	0.00	26.70	2	3,569	0.06%
2018/05/22	376	27.00	376	27.11	27.15	0	3,583	0.00%	大買/大賣/
2018/05/18	1	26.85	0	0.00	26.65	1	3,667	0.03%
2018/05/17	1	26.70	0	0.00	26.75	1	3,698	0.03%
2018/04/25	515	27.84	515	27.90	28.05	0	3,770	0.00%	大買/大賣/
2018/04/23	1	28.35	2	28.50	28.65	-1	3,766	-0.03%
2018/04/20	4	28.65	2	28.85	28.55	2	3,777	0.05%
2018/04/13	1	30.60	0	0.00	30.80	1	3,613	0.03%
2018/04/11	0	0.00	1	30.30	30.40	-1	3,870	-0.03%
2018/04/10	3	32.85	3	32.40	30.90	0	3,913	0.00%
2018/04/09	3	33.05	3	32.85	32.80	0	3,788	0.00%
2018/03/31	75	31.80	75	31.96	31.95	0	3,438	0.00%
2018/03/30	281	31.94	280	32.21	31.85	1	3,369	0.03%	大買/大賣/
2018/03/22	3	31.70	0	0.00	31.60	3	3,690	0.08%
2018/03/08	1	29.70	1	29.90	30.35	0	3,609	0.00%
2018/03/07	9	28.78	9	29.01	30.10	0	3,560	0.00%
2018/02/12	5	25.65	5	25.85	25.50	0	3,980	0.00%