敦泰 (3545)-凱基-新莊券商分點個股進出

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
82.7
漲跌
▼0.3
漲幅
-0.36%
成交量
997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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/17	1	107.50	3	108.17	114.00	-2	6,753	-0.03%
2023/11/16	1	101.50	9	102.50	104.00	-8	6,357	-0.13%
2023/11/15	8	99.20	5	98.98	101.00	3	6,083	0.05%
2023/11/14	6	92.60	9	92.82	95.00	-3	5,613	-0.05%
2023/11/13	2	86.40	12	85.89	87.40	-10	5,040	-0.20%
2023/11/10	1	86.30	0	0.00	86.70	1	4,932	0.02%
2023/11/09	10	85.85	3	86.33	86.20	7	4,887	0.14%
2023/11/08	3	85.83	1	85.30	85.20	2	4,798	0.04%
2023/11/07	11	85.77	5	87.50	87.80	6	4,648	0.13%
2023/11/06	2	84.95	11	84.72	84.60	-9	4,454	-0.20%
2023/11/03	13	81.90	3	82.30	82.30	10	4,269	0.23%
2023/10/31	0	0.00	10	81.80	80.60	-10	4,025	-0.25%
2023/10/30	10	79.77	0	0.00	81.60	10	3,916	0.26%
2023/10/17	0	0.00	1	80.50	79.50	-1	3,552	-0.03%
2023/10/12	0	0.00	1	79.10	78.70	-1	3,452	-0.03%
2023/10/11	0	0.00	1	79.50	78.80	-1	3,445	-0.03%
2023/10/06	2	81.50	2	81.90	81.20	0	3,413	0.00%
2023/10/05	1	80.80	2	80.15	80.90	-1	3,374	-0.03%
2023/10/03	1	78.80	3	79.97	80.50	-2	3,340	-0.06%
2023/10/02	1	76.00	0	0.00	76.40	1	3,217	0.03%
2023/09/27	2	79.25	1	77.80	77.80	1	3,180	0.03%
2023/09/25	1	78.90	1	78.50	78.00	0	3,066	0.00%
2023/09/20	0	0.00	6	80.40	79.10	-6	2,972	-0.20%
2023/09/19	1	82.30	0	0.00	81.40	1	2,883	0.03%
2023/09/18	0	0.00	3	81.40	82.30	-3	2,756	-0.11%
2023/09/15	1	79.20	0	0.00	78.70	1	2,391	0.04%
2023/09/14	6	77.87	0	0.00	78.40	6	2,341	0.26%
2023/09/13	1	76.90	1	76.80	76.90	0	2,285	0.00%
2023/09/12	5	76.62	5	76.36	76.00	0	2,250	0.00%
2023/09/11	0	0.00	8	77.31	79.00	-8	2,131	-0.38%
2023/09/08	2	73.40	0	0.00	73.60	2	1,974	0.10%
2023/09/07	1	75.20	1	74.50	74.60	0	2,002	0.00%
2023/09/06	2	75.65	3	74.80	74.80	-1	2,032	-0.05%
2023/09/05	7	75.70	4	75.75	75.00	3	1,975	0.15%
2023/09/04	1	72.90	10	71.80	73.70	-9	1,790	-0.50%
2023/08/22	0	0.00	1	70.50	69.40	-1	1,941	-0.05%
2023/08/10	1	71.80	0	0.00	69.40	1	2,148	0.05%
2023/08/02	10	72.30	0	0.00	72.10	10	2,278	0.44%
2023/07/05	1	77.90	0	0.00	77.50	1	3,792	0.03%
2023/05/26	0	0.00	2	83.50	81.70	-2	5,002	-0.04%
2023/05/23	0	0.00	1	82.30	82.40	-1	5,182	-0.02%
2023/05/16	0	0.00	0.1	76.80	77.10	-0.1	5,439	0.00%
2023/05/12	0.1	74.50	0	0.00	74.20	0.1	5,372	0.00%
2023/05/10	1.1	75.79	6	75.20	75.70	-5	5,416	-0.09%
2023/05/08	1	77.00	0	0.00	76.00	1	5,381	0.02%
2023/04/28	3	79.97	1	79.80	79.10	2	5,442	0.04%
2023/04/25	2	82.00	3	78.80	79.00	-1	5,334	-0.02%
2023/04/21	0	82.80	0	0.00	81.50	0	5,285	0.00%
2023/04/18	3	88.70	0	0.00	87.80	3	5,295	0.06%
2023/04/17	1	89.90	0	0.00	89.30	1	5,247	0.02%
2023/04/14	2	90.35	4	90.83	89.40	-2	5,271	-0.04%
2023/04/13	5	88.82	1	89.50	87.80	4	5,269	0.08%
2023/04/12	2	91.40	2	91.10	91.40	0	5,117	0.00%
2023/04/11	2	87.20	1	86.90	86.90	1	4,723	0.02%
2023/03/28	3	78.90	1	79.50	78.80	2	4,247	0.05%
2023/03/24	2	78.50	0	0.00	78.50	2	4,260	0.05%
2023/03/21	1	79.00	0	0.00	80.90	1	4,105	0.02%
2023/03/10	0	0.00	2	74.15	74.20	-2	3,704	-0.05%
2023/03/07	2	76.25	1	76.00	76.10	1	3,711	0.03%
2023/03/06	2	75.90	1	76.80	75.80	1	3,708	0.03%
2023/03/01	0	0.00	1	76.10	76.90	-1	3,645	-0.03%
2023/02/24	0	0.00	1	72.10	71.90	-1	3,589	-0.03%
2023/02/22	1	73.30	0	0.00	73.20	1	3,597	0.03%
2023/02/21	1	77.00	2	77.10	77.00	-1	3,620	-0.03%
2023/02/20	0	0.00	1	73.90	75.20	-1	3,691	-0.03%
2023/02/16	1	72.60	0	0.00	72.60	1	4,027	0.02%
2023/02/10	0	70.10	0	0.00	69.50	0	5,014	0.00%
2023/02/02	1	70.20	0	0.00	70.30	1	5,155	0.02%
2023/01/11	0	0.00	1	63.80	64.00	-1	5,609	-0.02%
2023/01/09	1	63.90	1	63.20	63.50	0	6,065	0.00%
2023/01/06	0	0.00	2	63.05	63.70	-2	6,035	-0.03%
2023/01/05	1	62.00	1	63.40	61.80	0	5,979	0.00%
2023/01/04	2	62.70	3	63.27	62.20	-1	5,993	-0.02%
2023/01/03	2	62.15	3	61.60	62.60	-1	5,910	-0.02%
2022/12/27	1	60.40	1	61.20	59.80	0	5,866	0.00%
2022/12/26	1	58.50	0	0.00	58.70	1	5,817	0.02%
2022/12/22	0	0.00	1	58.10	58.10	-1	5,827	-0.02%
2022/12/21	1	56.90	0	0.00	56.60	1	5,854	0.02%
2022/12/20	2	57.95	0	0.00	56.50	2	5,857	0.03%
2022/12/19	0	59.70	0	0.00	59.50	0	5,850	0.00%
2022/12/16	2	60.95	0	0.00	60.50	2	5,835	0.03%
2022/12/15	1	62.70	1	63.70	62.60	0	5,786	0.00%
2022/12/07	1	65.70	0	0.00	64.30	1	5,716	0.02%
2022/12/02	0	0.00	1	68.20	68.00	-1	5,654	-0.02%
2022/12/01	1	66.80	1	68.10	68.00	0	5,641	0.00%
2022/11/30	0	0.00	1	65.70	65.70	-1	5,581	-0.02%
2022/11/25	1	66.20	0	0.00	65.20	1	5,617	0.02%
2022/11/24	0	0.00	1	66.10	66.10	-1	5,615	-0.02%
2022/11/23	0	0.00	1	64.40	64.30	-1	5,568	-0.02%
2022/11/22	1	64.40	0	0.00	63.60	1	5,568	0.02%
2022/11/21	1	66.40	0	0.00	65.50	1	5,547	0.02%
2022/11/18	1	68.40	1	67.60	67.60	0	5,540	0.00%
2022/11/17	1	69.60	1	69.60	68.30	0	5,558	0.00%
2022/11/16	0	0.00	1	67.50	69.00	-1	5,487	-0.02%
2022/11/15	7	64.13	6	65.60	67.40	1	5,320	0.02%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/11	1	76.20	1	75.00	75.00	0	4,998	0.00%
2022/11/10	2	76.00	3	75.13	75.00	-1	4,862	-0.02%
2022/11/09	34	77.54	34	77.52	76.80	0	4,819	0.00%
2022/11/08	1	71.00	2	74.70	76.50	-1	4,351	-0.02%
2022/11/07	1	69.10	3	69.47	69.60	-2	4,334	-0.05%
2022/11/02	2	68.05	1	68.90	67.80	1	4,309	0.02%
2022/10/31	1	68.20	1	68.90	68.50	0	4,354	0.00%
2022/10/28	3	67.80	1	69.80	67.00	2	4,338	0.05%
2022/10/27	1	71.90	1	71.30	72.90	0	4,307	0.00%
2022/10/26	1	69.40	2	70.20	70.00	-1	4,326	-0.02%
2022/10/24	10	71.62	10	72.42	69.50	0	4,469	0.00%
2022/10/21	1	72.60	0	0.00	69.90	1	4,596	0.02%
2022/10/20	0	0.00	1	74.20	74.00	-1	4,546	-0.02%
2022/10/18	3	72.90	4	73.58	74.00	-1	4,386	-0.02%
2022/10/17	0	0.00	1	70.80	70.80	-1	4,107	-0.02%
2022/10/14	0	0.00	3	63.90	65.60	-3	3,981	-0.08%
2022/10/13	3	61.63	0	0.00	60.00	3	4,016	0.07%
2022/10/12	2	64.50	2	65.55	65.70	0	4,029	0.00%
2022/10/07	0	0.00	1	68.60	67.90	-1	4,017	-0.02%
2022/10/05	1	66.20	3	66.57	67.20	-2	4,016	-0.05%
2022/10/04	0	0.00	2	64.30	64.80	-2	4,013	-0.05%
2022/09/29	1	60.30	0	0.00	59.40	1	4,167	0.02%
2022/09/26	1	62.80	0	0.00	60.80	1	4,336	0.02%
2022/09/22	1	67.40	0	0.00	67.30	1	4,441	0.02%
2022/09/19	1	68.70	0	0.00	68.60	1	4,527	0.02%
2022/09/14	1	69.30	1	70.80	71.10	0	4,722	0.00%
2022/09/13	0	0.00	1	71.80	71.10	-1	4,779	-0.02%
2022/09/12	2	70.85	0	0.00	70.70	2	4,887	0.04%
2022/09/08	0	0.00	1	69.10	69.90	-1	4,964	-0.02%
2022/09/06	1	70.20	0	0.00	69.50	1	4,993	0.02%
2022/09/02	1	75.50	1	77.00	76.10	0	4,963	0.00%
2022/08/25	1	78.00	1	78.90	78.10	0	5,040	0.00%
2022/08/23	1	76.40	1	76.40	76.60	0	5,210	0.00%
2022/08/22	1	78.20	3	79.03	77.80	-2	5,185	-0.04%
2022/08/19	1	78.10	2	78.50	77.90	-1	5,145	-0.02%
2022/08/18	1	74.00	8	78.13	77.80	-7	5,075	-0.14%
2022/08/17	3	75.63	2	76.10	75.10	1	4,915	0.02%
2022/08/16	6	76.97	0	0.00	76.00	6	4,912	0.12%
2022/08/15	1	78.30	2	78.40	78.50	-1	4,862	-0.02%
2022/08/12	2	75.70	4	75.55	75.20	-2	4,746	-0.04%
2022/08/10	1	68.00	1	69.00	70.60	0	4,606	0.00%
2022/08/09	0	0.00	1	69.00	68.90	-1	4,544	-0.02%
2022/08/05	1	67.30	0	0.00	67.30	1	4,483	0.02%
2022/08/03	0	0.00	1	68.30	67.70	-1	4,456	-0.02%
2022/08/02	3	68.07	1	66.60	66.60	2	4,450	0.04%
2022/08/01	4	69.98	3	70.40	69.90	1	4,395	0.02%
2022/07/29	1	75.00	0	0.00	74.10	1	4,285	0.02%
2022/07/28	4	78.30	2	79.10	76.60	2	4,233	0.05%
2022/07/27	5	95.84	2	96.70	96.70	3	4,070	0.07%
2022/07/21	6	101.83	11	101.95	102.50	-5	4,139	-0.12%
2022/07/19	0	0.00	1	98.50	98.60	-1	4,288	-0.02%
2022/07/18	0	0.00	1	94.70	95.60	-1	4,245	-0.02%
2022/07/15	5	89.80	5	91.00	92.10	0	4,259	0.00%
2022/07/14	1	87.60	1	90.10	91.00	0	4,246	0.00%
2022/07/13	0	0.00	1	89.80	89.30	-1	4,230	-0.02%
2022/07/12	1	87.50	0	0.00	86.60	1	4,242	0.02%
2022/07/08	0	0.00	3	90.80	90.60	-3	4,246	-0.07%
2022/07/06	0	0.00	1	88.50	86.20	-1	4,143	-0.02%
2022/07/05	2	86.20	2	84.30	86.50	0	4,142	0.00%
2022/07/01	2	85.35	3	85.50	81.90	-1	4,170	-0.02%
2022/06/30	1	90.00	0	0.00	90.00	1	4,076	0.02%
2022/06/28	1	94.60	1	95.00	94.70	0	3,986	0.00%
2022/06/27	0	0.00	1	97.30	97.10	-1	3,975	-0.03%
2022/06/22	2	93.25	0	0.00	91.70	2	3,866	0.05%
2022/06/21	0	0.00	1	98.00	97.50	-1	3,801	-0.03%
2022/06/20	4	95.15	0	0.00	93.60	4	3,775	0.11%
2022/06/17	4	102.75	0	0.00	102.00	4	3,668	0.11%
2022/06/15	2	114.00	0	0.00	112.50	2	3,608	0.06%
2022/06/07	5	120.00	5	119.50	120.00	0	3,688	0.00%
2022/06/02	8	119.19	7	120.50	119.00	1	3,742	0.03%
2022/06/01	6	122.42	1	118.00	121.00	5	3,709	0.13%
2022/05/24	2	109.50	0	0.00	109.50	2	4,117	0.05%
2022/05/23	1	113.50	0	0.00	113.00	1	4,198	0.02%
2022/05/18	0	0.00	1	119.00	118.50	-1	4,147	-0.02%
2022/05/17	5	114.00	5	115.00	115.00	0	4,103	0.00%
2022/05/09	3	116.00	0	0.00	113.00	3	4,171	0.07%
2022/05/06	1	117.00	0	0.00	117.00	1	4,173	0.02%
2022/05/05	10	120.00	10	121.00	119.50	0	4,177	0.00%
2022/04/27	3	113.00	0	0.00	116.00	3	4,117	0.07%
2022/04/26	0	0.00	10	123.00	119.00	-10	4,020	-0.25%
2022/04/25	10	117.25	0	0.00	118.50	10	3,885	0.26%
2022/04/12	0	0.00	2	126.50	128.00	-2	4,364	-0.05%
2022/04/11	0	0.00	3	129.00	126.00	-3	4,512	-0.07%
2022/04/07	0	0.00	1	135.00	131.00	-1	4,502	-0.02%
2022/03/24	0	0.00	1	152.00	152.00	-1	4,901	-0.02%
2022/03/14	0	0.00	2	145.00	148.00	-2	5,398	-0.04%
2022/03/11	0	0.00	0.1	145.50	145.00	-0.1	5,615	0.00%
2022/03/02	3	156.50	0	0.00	156.50	3	6,211	0.05%
2022/03/01	0	0.00	1	153.50	153.50	-1	6,202	-0.02%
2022/02/25	1	152.00	0	0.00	152.00	1	6,280	0.02%
2022/02/24	8	154.81	26	155.33	156.00	-18	6,265	-0.29%
2022/02/23	24	151.65	6	151.83	154.50	18	6,083	0.30%
2022/02/16	0	0.00	3	148.50	147.50	-3	8,404	-0.04%
2022/02/15	2	146.75	0	0.00	146.00	2	8,455	0.02%
2022/02/14	2	148.75	1	151.00	149.50	1	8,475	0.01%
2022/02/10	0	0.00	1	154.00	153.50	-1	8,699	-0.01%
2022/02/09	0	0.00	1	154.50	156.50	-1	8,765	-0.01%
2022/02/08	0	0.00	2	151.50	153.00	-2	8,868	-0.02%
2022/01/25	1	146.50	0	0.00	145.00	1	9,153	0.01%
2022/01/24	6	148.92	7	148.64	149.50	-1	9,426	-0.01%
2022/01/21	1	150.50	0	0.00	149.50	1	9,663	0.01%
2022/01/20	1	153.50	0	0.00	154.00	1	10,078	0.01%
2022/01/19	0.5	156.00	0	0.00	155.00	0.5	10,230	0.00%
2022/01/18	1	155.50	0	0.00	155.50	1	10,457	0.01%
2022/01/13	1	156.50	1.3	155.23	155.00	-0.3	11,031	0.00%
2022/01/12	0	0.00	0.1	154.50	156.00	-0.1	11,081	0.00%
2022/01/11	0	0.00	11	159.00	159.00	-11	11,147	-0.10%
2022/01/07	0	0.00	3	160.00	159.00	-3	11,373	-0.03%
2022/01/06	0	0.00	0.3	164.50	163.00	-0.3	11,458	0.00%
2022/01/04	0.1	175.00	0	0.00	172.50	0.1	11,520	0.00%
2021/12/28	1	172.50	10	173.50	171.00	-9	12,314	-0.07%
2021/12/27	10	169.00	0	0.00	173.00	10	12,392	0.08%
2021/12/16	6	172.00	7	171.93	173.00	-1	12,975	-0.01%
2021/12/15	5	165.50	5	166.50	167.50	0	12,895	0.00%
2021/12/14	3	162.00	1	160.50	160.50	2	12,907	0.02%
2021/12/09	0	0.00	7.2	173.33	169.00	-7.2	13,075	-0.06%
2021/12/08	8	173.44	1	173.00	173.00	7	13,121	0.05%
2021/12/07	10.2	172.99	11	177.45	173.00	-0.8	13,391	-0.01%
2021/12/06	1	171.00	2	172.25	172.50	-1	13,493	-0.01%
2021/12/02	0	0.00	1	166.50	166.50	-1	13,776	-0.01%
2021/11/30	10	166.50	10	169.00	166.00	0	14,345	0.00%
2021/11/29	10	162.50	11	159.91	163.50	-1	14,557	-0.01%
2021/11/26	2	168.50	1	162.50	162.50	1	14,708	0.01%
2021/11/23	3	174.17	3	171.00	169.00	0	15,233	0.00%
2021/11/22	1.1	175.98	2	175.75	176.50	-1	15,337	-0.01%
2021/11/19	3	175.67	4	177.50	172.50	-1	15,709	-0.01%
2021/11/18	23	178.48	13	178.62	173.50	10	15,879	0.06%
2021/11/17	3	166.33	3	167.00	171.50	0	15,099	0.00%
2021/11/15	1	156.50	1	156.50	156.50	0	15,536	0.00%
2021/11/12	0	0.00	2	156.00	155.00	-2	16,770	-0.01%
2021/11/11	0	0.00	1	154.50	154.50	-1	16,996	-0.01%
2021/11/10	1	154.50	0	0.00	152.50	1	17,198	0.01%
2021/11/09	4	156.38	3	155.50	155.50	1	17,489	0.01%
2021/11/05	2	147.25	3	148.50	148.50	-1	17,807	-0.01%
2021/11/04	2	144.50	0	0.00	144.50	2	18,007	0.01%
2021/11/03	0	0.00	2	148.50	148.50	-2	18,247	-0.01%
2021/11/02	3	147.67	3	144.50	144.00	0	18,473	0.00%
2021/11/01	2	152.00	3	155.67	150.00	-1	18,641	-0.01%
2021/10/29	6	164.92	2	166.50	160.00	4	18,846	0.02%
2021/10/28	4	163.50	3	166.33	164.00	1	19,154	0.01%
2021/10/27	0	0.00	2	157.00	158.50	-2	19,858	-0.01%
2021/10/26	2	155.25	1	156.00	152.50	1	20,775	0.00%
2021/10/25	1	145.00	1	148.00	149.00	0	21,535	0.00%
2021/10/22	1	151.00	1	148.00	148.00	0	22,191	0.00%
2021/10/21	4	154.13	4	155.25	151.00	0	22,793	0.00%
2021/10/20	1	144.50	2	147.00	147.00	-1	23,424	0.00%
2021/10/19	3	145.67	3	146.33	145.50	0	24,926	0.00%
2021/10/15	3	142.17	1	141.00	141.00	2	25,649	0.01%
2021/10/14	2	138.50	2	140.00	139.00	0	25,598	0.00%
2021/10/07	11	146.95	10	148.35	147.00	1	25,668	0.00%
2021/10/05	0	0.00	1	139.50	150.50	-1	25,490	0.00%
2021/10/04	0	0.00	1	143.00	139.50	-1	25,173	0.00%
2021/10/01	11	151.82	10	153.15	148.50	1	25,123	0.00%
2021/09/30	1	155.00	1	155.00	155.00	0	25,106	0.00%
2021/09/28	2	163.00	0	0.00	162.00	2	25,688	0.01%
2021/09/27	2	168.00	3	167.33	168.00	-1	25,883	0.00%
2021/09/24	1	164.00	0	0.00	164.00	1	26,181	0.00%
2021/09/23	0	0.00	10	158.50	161.00	-10	26,339	-0.04%
2021/09/22	3	161.67	0	0.00	160.50	3	26,604	0.01%
2021/09/17	1	166.50	3	167.83	169.50	-2	26,950	-0.01%
2021/09/16	0	0.00	1	169.00	165.50	-1	27,110	0.00%
2021/09/15	4	167.13	1	165.00	165.00	3	27,266	0.01%
2021/09/10	4	183.50	3	183.00	179.00	1	28,528	0.00%
2021/09/09	3	178.33	4	180.13	179.50	-1	28,530	0.00%
2021/09/08	1	169.50	11	172.77	169.00	-10	28,671	-0.03%
2021/09/07	30	176.10	9	177.17	176.50	21	29,141	0.07%
2021/09/06	1	175.00	3	174.17	174.50	-2	29,420	-0.01%
2021/09/03	3	184.33	7	179.50	180.50	-4	29,785	-0.01%
2021/09/02	2	188.50	1	186.00	186.00	1	30,498	0.00%
2021/09/01	6	193.92	5	194.30	195.50	1	31,476	0.00%
2021/08/31	3	194.17	1	191.00	191.50	2	32,096	0.01%
2021/08/27	2	189.50	2	191.25	190.50	0	33,242	0.00%
2021/08/26	2	190.00	1	191.50	190.50	1	34,115	0.00%
2021/08/25	3	190.00	3	190.33	193.50	0	35,424	0.00%
2021/08/24	5	196.20	3	190.50	190.00	2	35,921	0.01%
2021/08/23	11	200.41	6	199.92	202.00	5	36,217	0.01%
2021/08/20	11	194.50	11	192.86	190.50	0	36,492	0.00%
2021/08/19	8	201.25	7	200.50	189.50	1	36,702	0.00%
2021/08/18	177	187.50	179	187.68	208.00	-2	36,877	-0.01%	大買/大賣/
2021/08/17	2	216.00	1	208.00	207.50	1	37,064	0.00%
2021/08/13	0.1	233.30	0	0.00	224.00	0.1	38,240	0.00%
2021/08/12	1	241.50	0	0.00	236.50	1	38,758	0.00%
2021/08/11	6	241.92	7	240.21	237.00	-1	39,687	0.00%
2021/08/10	1	249.50	3	249.67	248.50	-2	39,841	-0.01%
2021/08/09	1	268.00	6	260.58	252.00	-5	40,193	-0.01%
2021/08/06	6	269.92	3	270.00	269.50	3	41,121	0.01%
2021/08/05	2.1	267.17	2	266.75	265.50	0.1	41,868	0.00%
2021/08/04	7	275.93	9	276.61	274.00	-2	42,818	0.00%
2021/08/03	4	286.88	4.1	288.22	282.50	-0.1	42,779	0.00%
2021/08/02	30	290.57	21.2	286.77	280.00	8.8	42,832	0.02%
2021/07/30	5	273.00	9	279.56	276.50	-4	42,231	-0.01%
2021/07/29	10	268.05	8	267.25	275.00	2	41,722	0.00%
2021/07/28	5	276.10	16	267.94	261.00	-11	41,284	-0.03%
2021/07/27	3	284.83	2.2	284.77	290.00	0.8	41,322	0.00%
2021/07/26	12	279.83	19.4	285.54	276.00	-7.4	40,993	-0.02%
2021/07/23	22.4	263.22	50	267.44	270.50	-27.6	40,197	-0.07%
2021/07/22	12	236.00	8	244.88	246.00	4	39,107	0.01%
2021/07/21	22	224.32	2	216.50	224.00	20	38,837	0.05%
2021/07/20	0	0.00	10	214.50	214.00	-10	39,098	-0.03%
2021/07/19	10	230.00	0	0.00	226.00	10	39,414	0.03%
2021/07/16	1	224.00	2.1	225.95	225.50	-1.1	39,721	0.00%
2021/07/15	0.1	217.00	0	0.00	224.50	0.1	40,297	0.00%
2021/07/14	3	209.17	4	211.50	215.50	-1	41,013	0.00%
2021/07/13	0	0.00	1	211.00	210.00	-1	41,311	0.00%
2021/07/12	0	0.00	1	225.00	221.00	-1	42,235	0.00%
2021/07/09	2	223.25	5	220.80	220.50	-3	43,038	-0.01%
2021/07/07	1	231.00	17	231.18	224.00	-16	44,613	-0.04%
2021/07/06	41	233.46	40	231.94	231.00	1	45,041	0.00%
2021/07/05	8	234.19	1	242.00	238.50	7	45,758	0.02%
2021/07/02	10	226.00	0	0.00	228.00	10	45,754	0.02%
2021/07/01	9	229.17	9	222.83	222.00	0	45,948	0.00%
2021/06/30	10	223.15	9	226.00	226.00	1	46,289	0.00%
2021/06/29	12	235.25	10	221.30	219.00	2	46,999	0.00%
2021/06/28	10	225.55	12	230.33	233.00	-2	46,737	0.00%
2021/06/25	16	220.16	16	219.38	220.00	0	46,470	0.00%
2021/06/24	12	216.46	12	217.50	217.00	0	46,369	0.00%
2021/06/23	11	220.00	11	219.50	217.50	0	46,246	0.00%
2021/06/22	43	213.45	43	215.09	212.50	0	45,753	0.00%
2021/06/21	7.2	214.46	16	213.13	208.00	-8.8	45,360	-0.02%
2021/06/18	12	228.46	13	227.38	222.50	-1	44,912	0.00%
2021/06/17	8	223.31	0	0.00	228.50	8	44,681	0.02%
2021/06/16	17.1	238.87	19.2	236.24	223.00	-2.1	44,410	0.00%
2021/06/15	22	244.30	41	242.91	242.50	-19	43,982	-0.04%
2021/06/11	4	244.88	4	245.88	241.00	0	44,896	0.00%
2021/06/10	43	243.01	38	244.79	240.00	5	44,973	0.01%
2021/06/09	62	240.39	63	236.24	248.00	-1	44,862	0.00%
2021/06/08	16	240.56	15	237.00	230.50	1	44,752	0.00%
2021/06/07	83	233.07	84	232.03	238.00	-1	44,289	0.00%
2021/06/04	50	230.45	49	232.27	226.50	1	43,743	0.00%
2021/06/03	45	227.44	53	229.78	230.00	-8	43,243	-0.02%
2021/06/02	21.1	232.75	17	225.44	216.00	4.1	42,269	0.01%
2021/06/01	102	231.62	100	230.85	232.50	2	40,906	0.00%	大買/
2021/05/31	30	206.68	21	205.12	211.50	9	39,973	0.02%
2021/05/28	11	204.36	10	203.25	199.50	1	39,364	0.00%
2021/05/27	13	197.50	12	197.67	200.00	1	39,070	0.00%
2021/05/26	8	199.00	11	197.73	192.50	-3	38,520	-0.01%
2021/05/25	35.3	201.81	30	202.84	199.50	5.3	37,898	0.01%
2021/05/24	278	192.58	283	192.27	190.00	-5	36,643	-0.01%	大買/大賣/
2021/05/21	7	173.50	5	171.40	176.00	2	35,838	0.01%
2021/05/20	27	173.67	21	174.38	169.00	6	35,635	0.02%
2021/05/19	5	172.70	3	173.33	179.00	2	35,152	0.01%
2021/05/18	3	154.83	5	158.00	163.00	-2	34,334	-0.01%
2021/05/17	2	154.50	3	153.00	148.50	-1	34,113	0.00%
2021/05/14	6	177.08	4	172.13	164.50	2	33,842	0.01%
2021/05/13	4	165.00	5	163.10	171.00	-1	32,760	0.00%
2021/05/12	15	157.33	17	155.76	161.00	-2	31,940	-0.01%
2021/05/11	4	166.75	2	169.25	162.50	2	30,804	0.01%
2021/05/10	21	186.10	21	187.79	180.50	0	30,623	0.00%
2021/05/07	27	182.44	26	176.27	183.00	1	30,225	0.00%
2021/05/06	17	173.15	17	174.32	171.00	0	29,853	0.00%
2021/05/05	3	178.78	2	173.50	172.50	1	29,380	0.00%
2021/05/04	8	174.25	8	177.25	191.50	0	29,111	0.00%
2021/05/03	20	191.75	20	194.50	179.50	0	28,545	0.00%
2021/04/29	1	201.00	1	199.01	199.00	0	28,395	0.00%
2021/04/28	11	203.86	22	203.09	201.00	-11	28,586	-0.04%
2021/04/27	12	204.58	13	200.38	195.50	-1	28,353	0.00%
2021/04/26	14	200.32	70	196.68	196.50	-56	28,220	-0.20%
2021/04/23	170	193.40	113	192.64	193.50	57	28,108	0.20%	大買/大賣/
2021/04/22	4	183.75	7	179.93	176.00	-3	28,446	-0.01%
2021/04/21	1	168.05	2	175.00	179.00	-1	28,387	0.00%
2021/04/20	49	201.65	33	198.70	182.00	16	27,900	0.06%
2021/04/19	8.1	201.90	3.4	206.18	198.50	4.7	27,235	0.02%
2021/04/16	21.2	229.25	42	228.48	220.50	-20.8	27,122	-0.08%
2021/04/15	104	214.97	89	215.35	220.00	15	26,314	0.06%	大買/
2021/04/14	23	198.69	20	201.50	200.00	3	25,679	0.01%
2021/04/13	7	216.50	7	214.07	202.50	0	24,924	0.00%
2021/04/12	8	210.18	2	205.75	202.50	6	24,342	0.02%
2021/04/09	21	232.43	6	237.67	225.00	15	23,930	0.06%
2021/04/08	25	235.46	29	228.88	236.50	-4	23,464	-0.02%
2021/04/07	10	216.95	106	218.84	215.00	-96	23,107	-0.42%	大賣/
2021/04/06	394	218.36	350	215.09	218.50	44	22,891	0.19%	大買/大賣/
2021/04/01	156	198.58	108	198.53	199.00	48	22,675	0.21%	大買/大賣/
2021/03/31	8	183.63	1	190.00	181.00	7	22,011	0.03%
2021/03/30	0	0.00	0.5	185.90	183.50	-0.5	22,479	0.00%
2021/03/29	2	173.75	1	174.00	174.00	1	22,643	0.00%
2021/03/26	0	0.00	1	158.50	158.50	-1	23,226	0.00%
2021/03/25	0.1	144.00	0	0.00	144.50	0.1	23,434	0.00%
2021/03/23	1	150.50	1	150.50	152.00	0	23,801	0.00%
2021/03/19	1	152.44	4	150.88	159.00	-3	24,041	-0.01%
2021/03/18	4	151.75	4	147.38	152.50	0	23,912	0.00%
2021/03/17	18	140.91	14.7	139.56	139.00	3.3	23,843	0.01%
2021/03/16	9	145.50	3	148.33	148.50	6	22,616	0.03%
2021/03/15	76	134.97	80	134.78	135.00	-4	21,961	-0.02%
2021/03/12	7	118.57	17	119.50	123.00	-10	21,016	-0.05%
2021/03/11	3	106.33	23	108.67	112.00	-20	19,953	-0.10%
2021/03/10	8	103.75	9	101.67	102.00	-1	19,630	-0.01%
2021/03/09	0	0.00	1	100.00	100.00	-1	19,296	-0.01%
2021/03/08	0	0.00	15	100.50	96.10	-15	19,365	-0.08%
2021/03/05	1	99.40	1.5	99.83	99.20	-0.5	19,397	0.00%
2021/03/04	15	101.50	0	0.00	101.50	15	19,409	0.08%
2021/03/03	2	100.00	0	0.00	101.00	2	19,427	0.01%
2021/03/02	11	105.18	3	105.83	104.50	8	19,354	0.04%
2021/02/26	19	101.24	3	100.33	99.80	16	19,082	0.08%
2021/02/25	1	103.49	2	110.00	101.00	-1	18,950	-0.01%
2021/02/24	0	0.00	1	112.00	106.50	-1	18,832	-0.01%
2021/02/23	5	113.70	10	110.50	113.50	-5	18,669	-0.03%
2021/02/22	5	105.80	2	106.25	109.00	3	18,470	0.02%
2021/02/19	2	99.75	2	102.25	99.70	0	18,188	0.00%
2021/02/18	5	97.52	3	97.93	99.30	2	17,890	0.01%
2021/02/17	17	94.52	15	94.74	94.80	2	17,744	0.01%
2021/02/05	2	87.90	4	87.45	88.30	-2	17,606	-0.01%
2021/02/03	0	0.00	0.2	84.76	83.60	-0.2	17,453	0.00%
2021/02/02	0	0.00	8	83.33	81.90	-8	17,654	-0.05%
2021/02/01	6	83.10	0	0.00	81.60	6	17,735	0.03%
2021/01/28	4	89.10	0	0.00	88.40	4	17,286	0.02%
2021/01/27	0	0.00	1	93.00	90.80	-1	17,175	-0.01%
2021/01/26	4	93.95	3	95.00	90.80	1	17,215	0.01%
2021/01/25	0.1	98.80	0	0.00	95.60	0.1	16,996	0.00%
2021/01/22	0.1	102.00	4	96.30	101.00	-3.9	17,006	-0.02%
2021/01/21	14	97.16	7	95.33	97.90	7	16,945	0.04%
2021/01/20	0	98.60	2	98.60	98.60	-2	16,813	-0.01%
2021/01/19	1	109.00	2	109.50	109.50	-1	16,898	-0.01%
2021/01/18	5	109.70	1	107.50	108.50	4	16,782	0.02%
2021/01/15	27	110.87	64	107.31	110.50	-37	16,420	-0.23%
2021/01/14	52	105.87	5	103.60	106.00	47	15,638	0.30%
2021/01/13	1.1	97.81	1	97.90	96.60	0.1	15,309	0.00%
2021/01/12	3	98.50	3	93.60	93.50	0	15,066	0.00%
2021/01/11	3	98.50	3	100.00	98.00	0	14,830	0.00%
2021/01/08	2	92.20	4	93.30	92.90	-2	14,485	-0.01%
2021/01/07	0	0.00	3	89.17	91.90	-3	14,161	-0.02%
2021/01/06	7	88.26	1	86.10	86.10	6	13,867	0.04%
2021/01/05	2	91.10	2	90.40	87.90	0	13,629	0.00%
2021/01/04	3	90.90	3	90.83	90.70	0	13,423	0.00%
2020/12/31	19	94.28	19	94.88	93.50	0	13,225	0.00%
2020/12/29	6	99.45	3	99.93	95.50	3	12,492	0.02%
2020/12/28	13	98.87	13	97.41	99.00	0	12,246	0.00%
2020/12/25	10.3	90.24	11	90.17	91.50	-0.7	11,791	-0.01%
2020/12/24	2	86.75	43	85.27	87.50	-41	11,465	-0.36%
2020/12/23	60	85.20	18	85.00	85.00	42	10,799	0.39%
2020/12/22	41	84.67	41	83.41	77.50	0	10,442	0.00%
2020/12/21	33	78.53	34	79.70	80.80	-1	9,725	-0.01%
2020/12/18	15	73.04	15	72.50	73.50	0	9,411	0.00%
2020/12/17	20	70.30	22	70.79	72.20	-2	9,180	-0.02%
2020/12/16	35	68.40	35	68.25	68.40	0	8,966	0.00%
2020/12/11	10	70.56	10	68.24	68.70	0	8,405	0.00%
2020/12/10	0	0.00	5	69.10	67.50	-5	8,237	-0.06%
2020/12/09	16	66.93	16	68.02	69.90	0	8,013	0.00%
2020/12/04	2	66.10	8	65.48	64.80	-6	7,756	-0.08%
2020/12/02	15	68.19	12.5	67.73	66.50	2.5	7,624	0.03%
2020/11/27	2	62.60	0	0.00	62.50	2	6,971	0.03%
2020/11/26	0	0.00	2	60.60	61.90	-2	6,865	-0.03%
2020/11/25	2	59.10	4	59.33	59.10	-2	6,848	-0.03%
2020/11/24	3	60.37	0	0.00	60.90	3	6,805	0.04%
2020/11/23	19	60.64	19	60.39	60.10	0	6,790	0.00%
2020/11/19	3	57.80	3	59.10	58.40	0	6,661	0.00%
2020/11/18	10	57.76	0	0.00	57.20	10	6,590	0.15%
2020/11/16	0	0.00	0.4	56.60	57.00	-0.4	6,670	-0.01%
2020/11/12	3.6	56.97	6.7	57.81	55.00	-3.1	6,515	-0.05%
2020/11/11	9	55.94	7	56.19	56.30	2	6,390	0.03%
2020/11/10	10	55.95	9	56.79	56.30	1	6,437	0.02%
2020/11/09	0	0.00	4	52.50	54.80	-4	6,022	-0.07%
2020/11/04	10	49.50	10	49.58	50.40	0	5,846	0.00%
2020/11/03	18	50.47	14	50.06	49.70	4	5,814	0.07%
2020/11/02	2	51.00	2.7	51.60	52.00	-0.7	5,817	-0.01%
2020/10/30	8	52.33	11	52.23	51.20	-3	5,847	-0.05%
2020/10/29	4	50.90	5	51.48	52.50	-1	5,939	-0.02%
2020/10/28	18	50.15	20	50.18	51.20	-2	5,850	-0.03%
2020/10/27	32	48.75	33.1	48.99	48.40	-1.1	5,502	-0.02%
2020/10/26	1	47.00	0	0.00	47.00	1	5,212	0.02%
2020/10/14	1	33.45	0	0.00	33.50	1	5,038	0.02%
2020/09/30	1	32.35	3	32.52	32.70	-2	5,976	-0.03%
2020/09/29	2	32.50	2	32.55	32.30	0	6,154	0.00%
2020/09/28	2	31.75	2	31.85	31.75	0	6,419	0.00%
2020/09/25	3	31.32	3	31.62	30.55	0	6,892	0.00%
2020/09/24	2	32.55	1	33.00	32.05	1	7,514	0.01%
2020/09/23	1	33.45	0	0.00	33.30	1	7,630	0.01%
2020/09/22	1	33.25	2	33.45	33.60	-1	7,661	-0.01%
2020/09/21	2	33.75	2	34.00	33.40	0	7,659	0.00%
2020/09/17	1	33.40	0	0.00	33.20	1	7,920	0.01%
2020/09/16	0	0.00	19	33.09	33.00	-19	8,187	-0.23%
2020/09/15	0	0.00	3	33.45	33.05	-3	8,308	-0.04%
2020/09/14	0	0.00	10	33.13	33.20	-10	8,419	-0.12%
2020/09/11	0	0.00	2	32.53	32.45	-2	8,468	-0.02%
2020/09/07	6	32.40	6	33.00	32.35	0	8,899	0.00%
2020/09/03	5	32.90	0	0.00	32.90	5	9,178	0.05%
2020/09/02	1	32.70	0	0.00	32.90	1	9,233	0.01%
2020/08/31	32	33.40	11	33.62	33.05	21	9,520	0.22%
2020/08/24	10	33.95	0	0.00	33.20	10	9,816	0.10%
2020/08/20	1	34.05	0	0.00	32.95	1	9,864	0.01%
2020/08/13	2	38.18	2	38.63	36.85	0	9,891	0.00%
2020/08/07	1	38.40	0	0.00	37.90	1	10,364	0.01%
2020/08/06	1	38.80	1	39.35	37.50	0	11,129	0.00%
2020/08/05	1	38.20	3.2	38.32	38.45	-2.2	11,261	-0.02%
2020/07/31	0	0.00	4	36.88	36.85	-4	12,486	-0.03%
2020/07/24	1	37.70	1	38.35	36.00	0	13,356	0.00%
2020/07/23	2	37.43	4	37.44	38.00	-2	13,411	-0.01%
2020/07/22	0.6	36.20	0	0.00	36.20	0.6	13,559	0.00%
2020/07/17	2	36.13	0	0.00	35.45	2	13,933	0.01%
2020/07/15	1	36.90	0	0.00	36.85	1	14,073	0.01%
2020/07/14	2	38.00	0	0.00	37.60	2	14,035	0.01%
2020/07/13	5	38.50	12	37.63	38.35	-7	13,921	-0.05%
2020/07/10	0	0.00	1	37.70	36.50	-1	13,910	-0.01%
2020/07/09	3	37.13	9.2	37.69	37.20	-6.2	13,865	-0.04%
2020/07/08	1	37.80	0	0.00	37.60	1	13,782	0.01%
2020/07/07	3	37.00	2	36.10	37.05	1	13,740	0.01%
2020/07/06	2	37.95	14	38.04	38.05	-12	13,518	-0.09%
2020/07/03	3	36.88	4	35.78	36.95	-1	13,152	-0.01%
2020/07/02	2	33.70	1	33.65	33.70	1	12,618	0.01%
2020/07/01	1	32.35	1	32.65	32.50	0	12,526	0.00%
2020/06/29	0	0.00	3	32.32	32.10	-3	12,586	-0.02%
2020/06/24	1	33.45	0	0.00	33.40	1	12,549	0.01%
2020/06/23	4	34.11	11	33.45	34.10	-7	12,422	-0.06%
2020/06/22	5	32.86	12	33.12	32.65	-7	12,237	-0.06%
2020/06/19	1	32.85	1	33.10	32.75	0	12,203	0.00%
2020/06/17	0	0.00	3	32.25	32.15	-3	12,097	-0.02%
2020/06/16	1	32.10	0	0.00	32.15	1	12,131	0.01%
2020/06/15	12	33.34	3	33.13	32.30	9	12,122	0.07%
2020/06/12	2	32.55	0	0.00	32.65	2	12,011	0.02%
2020/06/11	3	33.05	0	0.00	31.65	3	12,006	0.02%
2020/06/10	0	0.00	1	32.60	32.45	-1	11,876	-0.01%
2020/06/09	1	32.40	2	32.63	32.45	-1	12,063	-0.01%
2020/06/08	0	0.00	1	32.75	32.25	-1	12,309	-0.01%
2020/06/05	11	32.85	2	32.80	32.65	9	12,621	0.07%
2020/06/04	3	32.33	1	32.20	32.30	2	12,878	0.02%
2020/06/03	0	0.00	11	31.75	32.20	-11	12,993	-0.08%
2020/05/28	1	30.15	0	0.00	30.15	1	13,487	0.01%
2020/05/27	1	30.90	0	0.00	30.80	1	13,504	0.01%
2020/05/26	10	30.75	0	0.00	30.75	10	13,571	0.07%
2020/05/22	1	31.75	0	0.00	31.10	1	13,957	0.01%
2020/05/21	2	33.05	3	32.28	32.30	-1	13,961	-0.01%
2020/05/18	1	30.95	0	0.00	30.00	1	13,885	0.01%
2020/05/15	0	0.00	2	31.50	31.20	-2	14,215	-0.01%
2020/05/14	7	30.67	7	31.23	31.15	0	14,552	0.00%
2020/05/13	6	30.34	5	30.11	31.60	1	14,457	0.01%
2020/05/11	3	31.97	2	33.00	31.95	1	13,404	0.01%
2020/05/08	1	35.45	0	0.00	35.50	1	13,050	0.01%
2020/05/07	20	36.06	22	36.25	36.50	-2	12,651	-0.02%
2020/05/06	5	35.19	4	35.25	35.00	1	11,977	0.01%
2020/05/05	4	34.13	0	0.00	33.70	4	11,439	0.03%
2020/05/04	1	32.40	0	0.00	32.85	1	11,179	0.01%
2020/04/30	2	32.00	0	0.00	32.20	2	11,116	0.02%
2020/04/29	1	32.00	14	32.80	32.05	-13	11,001	-0.12%
2020/04/28	12	31.60	5	34.25	31.45	7	10,887	0.06%
2020/04/27	31	33.39	20.3	33.75	33.15	10.7	10,629	0.10%
2020/04/24	0	0.00	2	31.80	32.20	-2	10,392	-0.02%
2020/04/22	1	29.45	1	29.00	30.15	0	10,319	0.00%
2020/04/21	1	30.60	0	0.00	30.15	1	10,212	0.01%
2020/04/20	1	32.15	0	0.00	31.70	1	10,104	0.01%
2020/04/16	0	0.00	0.2	34.05	34.05	-0.2	10,117	0.00%
2020/04/15	0	0.00	1	34.60	33.00	-1	10,158	-0.01%
2020/04/14	2	33.25	2	33.38	33.40	0	9,868	0.00%
2020/04/13	0	0.00	3	32.00	31.90	-3	9,705	-0.03%
2020/04/10	20	31.94	20	31.30	31.35	0	9,633	0.00%
2020/04/07	0	0.00	1	30.00	30.00	-1	9,309	-0.01%
2020/03/31	1	28.90	2	28.73	28.30	-1	9,101	-0.01%
2020/03/30	2	28.90	0	0.00	28.90	2	9,008	0.02%
2020/03/27	0	0.00	3	27.60	27.10	-3	8,949	-0.03%
2020/03/24	0	0.00	2	26.30	26.30	-2	8,869	-0.02%
2020/03/23	3	25.60	0	0.00	25.65	3	8,837	0.03%
2020/03/19	0	0.00	1	25.00	25.10	-1	8,813	-0.01%
2020/03/18	0	0.00	1	28.00	27.10	-1	8,750	-0.01%
2020/03/16	1	27.35	0	0.00	26.30	1	8,655	0.01%
2020/03/13	0.1	26.70	0	0.00	26.65	0.1	8,542	0.00%
2020/03/12	0.1	28.95	0	0.00	28.95	0.1	8,308	0.00%
2020/03/11	0.1	32.00	10	33.00	32.15	-9.9	8,032	-0.12%
2020/03/10	14.1	31.69	1	31.15	31.15	13.1	7,669	0.17%
2020/03/09	0.1	30.50	0	0.00	30.50	0.1	7,272	0.00%
2020/03/06	0.1	32.90	7	33.01	33.05	-6.9	7,047	-0.10%
2020/03/05	2.1	31.00	0	0.00	31.00	2.1	6,669	0.03%
2020/03/03	1	30.50	8	31.45	31.05	-7	6,666	-0.11%
2020/03/02	2	30.23	2	30.15	30.15	0	6,555	0.00%
2020/02/27	1	29.90	1	29.65	30.40	0	6,519	0.00%
2020/02/25	11	29.76	4	30.03	29.35	7	6,769	0.10%
2020/02/24	2	31.30	2	31.43	31.70	0	6,480	0.00%
2020/02/21	14	31.51	8	31.56	31.55	6	6,512	0.09%
2020/02/20	2	31.70	51	31.97	31.30	-49	6,546	-0.75%
2020/02/19	72	31.61	72	31.78	31.80	0	6,446	0.00%
2020/02/18	77	31.35	26	30.88	31.60	51	6,342	0.80%
2020/02/17	15	29.82	116	30.84	31.20	-101	6,005	-1.68%	大賣/鉅額交易
2020/02/14	1	28.40	15	28.08	28.40	-14	5,467	-0.26%
2020/01/17	2	27.18	2	27.08	27.55	0	5,571	0.00%
2020/01/16	0	0.00	5	26.55	26.70	-5	5,429	-0.09%
2020/01/15	0	0.00	21	25.81	26.00	-21	5,297	-0.40%
2020/01/10	1	25.55	4	25.56	25.60	-3	5,054	-0.06%
2020/01/03	5	23.99	0	0.00	23.75	5	4,703	0.11%
2019/12/31	5	23.72	0	0.00	23.80	5	4,664	0.11%
2019/12/23	1	23.35	0	0.00	23.40	1	4,582	0.02%
2019/12/20	3	24.35	0	0.00	24.15	3	4,497	0.07%
2019/12/19	0	0.00	2	24.88	25.00	-2	4,424	-0.05%
2019/12/18	0	0.00	2	24.78	24.75	-2	4,409	-0.05%
2019/12/17	3	24.70	0	0.00	24.40	3	4,394	0.07%
2019/12/16	1	24.95	0	0.00	24.90	1	4,326	0.02%
2019/12/04	0	0.00	10	26.40	26.25	-10	3,948	-0.25%
2019/12/03	20	26.30	0	0.00	26.50	20	3,903	0.51%
2019/11/27	5	25.55	0	0.00	26.10	5	3,641	0.14%
2019/11/26	5	25.60	0	0.00	25.70	5	3,573	0.14%
2019/11/25	117	26.19	117	25.66	25.80	0	3,521	0.00%	大買/大賣/
2019/11/20	5	24.55	5	24.70	24.75	0	2,943	0.00%
2019/11/19	10	24.90	0	0.00	23.85	10	2,829	0.35%
2019/11/18	0	0.00	5	24.45	24.80	-5	2,650	-0.19%
2019/11/15	0	0.00	5	24.10	24.05	-5	2,588	-0.19%
2019/11/13	0	0.00	5	24.85	24.80	-5	2,443	-0.20%
2019/11/07	0	0.00	2	24.65	25.00	-2	2,208	-0.09%
2019/10/29	15	23.73	17	24.15	23.40	-2	1,786	-0.11%
2019/10/28	4	24.46	0	0.00	24.90	4	1,648	0.24%
2019/10/15	0	0.00	4	22.35	22.20	-4	1,518	-0.26%
2019/09/24	5	21.80	0	0.00	21.85	5	1,616	0.31%
2019/09/18	4	21.75	0	0.00	21.80	4	1,571	0.25%
2019/08/30	0	0.00	4	23.35	22.75	-4	1,586	-0.25%
2019/08/19	5	22.40	0	0.00	22.40	5	1,664	0.30%
2019/08/14	0	0.00	5	22.40	22.00	-5	1,813	-0.28%
2019/08/12	0	0.00	5	22.40	22.10	-5	1,854	-0.27%
2019/07/29	4	22.75	0	0.00	22.80	4	2,095	0.19%
2019/07/26	5	23.55	0	0.00	23.60	5	2,056	0.24%
2019/07/17	0	0.00	5	23.55	23.40	-5	2,570	-0.19%
2019/07/05	23	23.60	0	0.00	23.40	23	3,108	0.74%
2019/05/21	7	19.93	7	19.95	20.60	0	4,972	0.00%
2019/05/14	0	0.00	1	21.70	22.05	-1	5,089	-0.02%
2019/05/13	1	22.10	0	0.00	22.05	1	5,062	0.02%
2019/05/10	0	0.00	2	23.05	23.20	-2	5,029	-0.04%
2019/05/09	1	23.20	0	0.00	23.20	1	5,053	0.02%
2019/05/08	1	24.10	0	0.00	24.10	1	5,019	0.02%
2019/05/07	0	0.00	1	24.70	24.45	-1	5,027	-0.02%
2019/05/06	1	24.30	1	24.60	24.30	0	5,004	0.00%
2019/05/02	61	25.19	0	0.00	24.85	61	5,002	1.22%
2019/04/29	0	0.00	5	25.20	24.95	-5	4,995	-0.10%
2019/04/26	10	26.29	5	26.15	26.50	5	4,899	0.10%
2019/04/17	12	25.05	0	0.00	24.65	12	4,558	0.26%
2019/04/11	0	0.00	70	25.79	25.60	-70	4,521	-1.55%
2019/04/10	70	26.52	0	0.00	26.35	70	4,474	1.56%
2019/03/21	0	0.00	30	25.10	25.05	-30	4,949	-0.61%
2019/03/20	20	25.60	20	25.05	25.10	0	4,913	0.00%
2019/03/19	40	24.60	40	25.15	25.25	0	4,776	0.00%
2019/03/18	10	24.35	11	24.24	24.60	-1	4,557	-0.02%
2019/03/15	0	0.00	2	22.28	22.40	-2	4,322	-0.05%
2019/03/07	1	21.80	0	0.00	21.80	1	4,614	0.02%
2019/03/06	1	22.60	0	0.00	22.30	1	4,631	0.02%
2019/02/26	0	0.00	2	22.48	22.60	-2	4,487	-0.04%
2019/02/25	5	21.95	0	0.00	21.85	5	4,419	0.11%
2019/02/21	0	0.00	1	21.45	21.65	-1	4,364	-0.02%
2019/02/18	1	21.50	1	21.45	21.65	0	4,349	0.00%
2019/02/15	10	21.50	0	0.00	21.25	10	4,246	0.24%
2019/02/11	0	0.00	1	23.00	23.20	-1	4,110	-0.02%
2019/01/28	0	0.00	1	22.90	22.90	-1	4,025	-0.02%
2019/01/17	1	21.85	1	21.90	21.85	0	3,997	0.00%
2019/01/16	1	21.75	0	0.00	21.70	1	4,009	0.02%
2019/01/15	2	22.13	0	0.00	21.70	2	3,967	0.05%
2019/01/07	30	24.25	0	0.00	24.10	30	3,565	0.84%
2018/12/20	3	28.95	2	29.50	27.85	1	3,073	0.03%
2018/12/19	106	29.03	105	29.25	29.30	1	2,877	0.03%	大買/大賣/
2018/12/18	4	28.75	34	28.62	28.25	-30	2,555	-1.17%
2018/12/17	0	0.00	10	28.05	28.10	-10	2,408	-0.42%
2018/12/14	60	28.74	51	28.89	29.00	9	2,227	0.40%
2018/12/10	0	0.00	1	24.95	24.85	-1	1,772	-0.06%
2018/12/07	1	27.55	0	0.00	27.45	1	1,673	0.06%
2018/11/08	3	24.00	3	24.35	24.15	0	1,619	0.00%
2018/10/30	0	0.00	55	22.47	22.50	-55	1,639	-3.35%
2018/10/26	25	23.33	0	0.00	22.70	25	1,640	1.52%
2018/10/25	25	23.19	1	22.85	23.25	24	1,618	1.48%
2018/10/24	15	22.40	25	22.96	23.35	-10	1,583	-0.63%
2018/10/23	6	22.58	5	22.85	22.45	1	1,559	0.06%
2018/10/04	30	24.90	0	0.00	24.90	30	1,542	1.94%
2018/09/07	0	0.00	1	25.25	24.10	-1	1,735	-0.06%
2018/09/05	1	27.20	0	0.00	26.75	1	1,698	0.06%
2018/08/22	0	0.00	1	24.50	24.50	-1	1,772	-0.06%
2018/08/16	0	0.00	1	23.50	23.45	-1	1,728	-0.06%
2018/08/15	1	23.20	2	23.28	23.20	-1	1,713	-0.06%
2018/08/13	2	23.78	2	23.00	23.35	0	1,692	0.00%
2018/08/09	0	0.00	1	25.20	25.15	-1	1,634	-0.06%
2018/08/07	0	0.00	1	24.95	24.90	-1	1,651	-0.06%
2018/08/06	1	24.75	0	0.00	25.00	1	1,660	0.06%
2018/08/02	1	24.80	1	25.15	24.75	0	1,676	0.00%
2018/07/31	1	25.00	2	25.05	25.10	-1	1,693	-0.06%
2018/07/30	2	25.58	1	25.70	25.25	1	1,695	0.06%
2018/07/27	1	25.95	1	25.90	25.60	0	1,704	0.00%
2018/07/26	0	0.00	1	25.55	25.60	-1	1,714	-0.06%
2018/07/23	1	24.95	0	0.00	25.00	1	1,829	0.05%
2018/07/17	1	25.35	0	0.00	25.40	1	1,935	0.05%
2018/07/13	0	0.00	1	25.45	25.20	-1	2,043	-0.05%
2018/07/12	1	24.60	1	25.05	25.05	0	2,129	0.00%
2018/07/11	2	25.50	1	25.00	25.00	1	2,201	0.05%
2018/07/06	1	26.50	0	0.00	26.45	1	2,310	0.04%
2018/07/03	1	27.70	0	0.00	27.35	1	2,807	0.04%
2018/06/27	0	0.00	1	26.40	26.20	-1	3,190	-0.03%
2018/06/26	1	26.25	1	26.05	26.05	0	3,214	0.00%
2018/06/14	1	28.60	0	0.00	28.50	1	3,359	0.03%
2018/06/11	0	0.00	1	29.35	29.00	-1	3,312	-0.03%
2018/06/08	0	0.00	1	28.90	29.00	-1	3,360	-0.03%
2018/06/07	1	29.00	1	29.00	28.70	0	3,375	0.00%
2018/06/06	3	28.08	1	28.25	28.55	2	3,365	0.06%
2018/06/04	6	27.20	0	0.00	27.25	6	3,463	0.17%
2018/06/01	0	0.00	1	27.30	27.50	-1	3,592	-0.03%
2018/05/31	2	26.35	0	0.00	26.30	2	3,556	0.06%
2018/05/25	0	0.00	1	27.30	26.95	-1	3,552	-0.03%
2018/05/24	1	26.65	0	0.00	26.85	1	3,553	0.03%
2018/05/22	1	27.15	0	0.00	27.15	1	3,583	0.03%
2018/05/18	3	26.73	0	0.00	26.65	3	3,667	0.08%
2018/05/15	2	26.10	0	0.00	26.05	2	3,716	0.05%
2018/04/26	0	0.00	3	29.10	27.40	-3	3,796	-0.08%
2018/04/24	3	27.63	0	0.00	27.55	3	3,774	0.08%
2018/04/18	2	28.50	0	0.00	27.75	2	3,706	0.05%
2018/04/16	0	0.00	2	31.00	30.35	-2	3,572	-0.06%
2018/04/12	0	0.00	1	30.60	30.90	-1	3,645	-0.03%
2018/04/11	3	30.53	0	0.00	30.40	3	3,870	0.08%
2018/04/10	1	33.00	3	32.13	30.90	-2	3,913	-0.05%
2018/04/09	1	33.30	7	32.59	32.80	-6	3,788	-0.16%
2018/04/02	1	32.70	0	0.00	32.15	1	3,569	0.03%
2018/03/31	1	32.00	1	31.85	31.95	0	3,438	0.00%
2018/03/30	1	32.15	4	31.73	31.85	-3	3,369	-0.09%
2018/03/29	2	30.70	0	0.00	30.55	2	3,230	0.06%
2018/03/22	2	32.00	1	32.20	31.60	1	3,690	0.03%
2018/03/09	1	31.30	2	31.60	31.00	-1	3,693	-0.03%
2018/03/08	17	30.34	2	29.95	30.35	15	3,609	0.42%
2018/03/07	35	30.00	25	29.81	30.10	10	3,560	0.28%
2018/03/01	0	0.00	1	27.90	27.95	-1	3,644	-0.03%
2018/02/23	1	27.85	2	27.70	27.85	-1	3,757	-0.03%
2018/02/22	0	0.00	8	26.94	27.45	-8	3,836	-0.21%
2018/02/12	20	25.60	40	25.60	25.50	-20	3,980	-0.50%
2018/02/06	1	29.05	1	28.25	27.40	0	4,080	0.00%
2018/01/29	6	31.25	0	0.00	30.80	6	4,457	0.13%
2018/01/23	1	30.80	0	0.00	30.60	1	4,728	0.02%
2018/01/18	10	31.25	0	0.00	31.00	10	4,819	0.21%
2018/01/17	1	30.90	2	31.05	30.75	-1	4,832	-0.02%
2018/01/16	2	31.40	1	31.50	31.10	1	4,842	0.02%
2018/01/15	0	0.00	2	30.73	31.25	-2	4,839	-0.04%
2018/01/11	1	30.30	0	0.00	30.00	1	4,895	0.02%
2018/01/10	1	30.90	1	30.90	30.75	0	4,931	0.00%
2018/01/08	1	31.80	0	0.00	31.60	1	4,948	0.02%
2018/01/05	3	33.78	1	33.95	33.20	2	4,898	0.04%
2018/01/04	0	0.00	1	32.15	32.70	-1	4,675	-0.02%
2018/01/03	0	0.00	3	32.00	31.70	-3	4,688	-0.06%