敦泰 (3545)-凱基-敦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
85.2
漲跌
▲2.7
漲幅
+3.27%
成交量
1,448張
產業
上市半導體類股
1217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-敦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

凱基-敦北券商分點個股進出
凱基-敦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
2024/04/29	0	0.00	1	84.90	85.20	-1	4,073	-0.02%
2024/04/16	1	84.00	0	0.00	83.80	1	4,277	0.02%
2024/04/15	1	88.50	0	0.00	87.30	1	4,266	0.02%
2024/04/12	1	90.30	0	0.00	89.30	1	4,259	0.02%
2024/04/10	0	0.00	1	91.90	92.50	-1	4,256	-0.02%
2024/04/08	1	91.30	0	0.00	90.30	1	4,294	0.02%
2024/04/02	0	0.00	2	96.00	94.10	-2	4,413	-0.05%
2024/03/25	3	95.43	0	0.00	95.20	3	4,464	0.07%
2024/03/21	2	88.10	1	90.20	90.50	1	4,366	0.02%
2024/03/20	0	0.00	1	90.50	90.20	-1	4,360	-0.02%
2024/03/18	0	0.00	1	90.50	93.00	-1	4,413	-0.02%
2024/03/13	0	0.00	1	93.10	91.90	-1	4,545	-0.02%
2024/03/12	0	0.00	3	93.80	93.20	-3	4,589	-0.07%
2024/03/08	0	0.00	1	92.80	92.80	-1	4,720	-0.02%
2024/03/07	1	96.10	0	0.00	94.50	1	4,795	0.02%
2024/03/06	0	0.00	3	97.20	96.60	-3	4,979	-0.06%
2024/03/01	1	98.30	1	99.10	99.20	0	5,826	0.00%
2024/02/27	1	99.80	0	0.00	98.50	1	6,012	0.02%
2024/02/26	7	100.13	14	101.11	99.20	-7	6,141	-0.11%
2024/02/23	0	0.00	1	103.50	104.00	-1	6,391	-0.02%
2024/02/22	7	104.00	7	104.50	105.50	0	6,602	0.00%
2024/02/21	10	107.60	5	105.00	105.00	5	7,258	0.07%
2024/02/20	10	108.50	0.2	109.00	108.50	9.8	7,428	0.13%
2024/02/16	0	0.00	2.1	103.74	103.00	-2.1	7,920	-0.03%
2024/02/05	0	0.00	2	100.00	99.20	-2	8,495	-0.02%
2024/02/01	3	98.10	3	96.50	96.50	0	8,497	0.00%
2024/01/31	12	100.45	12	99.18	99.10	0	8,589	0.00%
2024/01/30	0.1	100.00	0	0.00	99.10	0.1	8,697	0.00%
2024/01/25	5	101.10	5	100.50	100.50	0	8,998	0.00%
2024/01/24	16	103.72	14	102.25	102.00	2	8,974	0.02%
2024/01/23	0	0.00	1	105.00	108.00	-1	8,928	-0.01%
2024/01/16	1	100.50	0	0.00	101.00	1	8,856	0.01%
2024/01/15	6	104.25	6	102.50	102.50	0	8,851	0.00%
2024/01/08	0.2	106.50	0	0.00	104.00	0.2	9,124	0.00%
2024/01/02	0	0.00	1	110.50	107.50	-1	9,154	-0.01%
2023/12/28	4	110.25	4	110.50	110.50	0	9,127	0.00%
2023/12/27	3	111.17	2	112.00	113.00	1	9,171	0.01%
2023/12/21	1	110.50	0	0.00	108.50	1	9,157	0.01%
2023/12/19	2	112.00	2	112.50	112.50	0	9,077	0.00%
2023/12/18	2	116.00	2	114.50	114.50	0	9,072	0.00%
2023/12/13	7	117.71	6	116.50	116.50	1	9,494	0.01%
2023/12/12	5	119.00	4	117.50	117.50	1	9,528	0.01%
2023/12/11	9	119.44	6	120.25	119.50	3	9,534	0.03%
2023/12/08	2	123.50	2	121.50	121.50	0	9,510	0.00%
2023/12/07	5	121.30	5.1	121.48	121.50	-0.1	9,597	0.00%
2023/12/06	4	124.75	3	122.50	122.50	1	9,693	0.01%
2023/12/05	4	123.63	5	123.50	123.00	-1	9,620	-0.01%
2023/12/04	3	126.33	3	124.00	124.00	0	9,548	0.00%
2023/12/01	8	130.13	7	128.36	126.50	1	9,487	0.01%
2023/11/30	6	130.17	4	129.75	129.00	2	9,439	0.02%
2023/11/29	8	130.25	5	129.00	129.00	3	9,273	0.03%
2023/11/28	6.2	123.85	5	127.50	132.50	1.2	8,835	0.01%
2023/11/27	13	123.54	10	119.30	120.50	3	8,525	0.04%
2023/11/24	7	125.71	7	125.21	125.00	0	8,391	0.00%
2023/11/22	8	124.00	8	124.69	123.50	0	8,077	0.00%
2023/11/21	2	118.50	5	120.30	120.00	-3	7,731	-0.04%
2023/11/20	8	118.25	6	118.50	118.50	2	7,474	0.03%
2023/11/17	3	108.83	37	108.18	114.00	-34	6,753	-0.50%
2023/11/16	5	102.60	7	103.07	104.00	-2	6,357	-0.03%
2023/11/15	5	99.76	10	100.18	101.00	-5	6,083	-0.08%
2023/11/14	59	93.02	69	92.75	95.00	-10	5,613	-0.18%
2023/11/13	5	86.06	5	86.96	87.40	0	5,040	0.00%
2023/11/10	5	85.94	6	86.57	86.70	-1	4,932	-0.02%
2023/11/09	6	85.92	5	86.42	86.20	1	4,887	0.02%
2023/11/08	5	86.02	3	85.37	85.20	2	4,798	0.04%
2023/11/07	6	85.25	9	86.63	87.80	-3	4,648	-0.06%
2023/11/06	10.1	84.02	11	84.68	84.60	-0.9	4,454	-0.02%
2023/11/03	5	82.24	5	82.28	82.30	0	4,269	0.00%
2023/11/02	5	82.70	5	82.58	82.50	0	4,213	0.00%
2023/11/01	8	81.04	11	81.80	81.90	-3	4,076	-0.07%
2023/10/31	6	82.00	6	80.85	80.60	0	4,025	0.00%
2023/10/30	4	82.13	6	81.65	81.60	-2	3,916	-0.05%
2023/10/27	1	77.60	0	0.00	77.60	1	3,800	0.03%
2023/10/25	0	0.00	1	82.50	81.10	-1	3,776	-0.03%
2023/10/20	4	79.75	4	80.35	80.70	0	3,753	0.00%
2023/10/19	0	0.00	3	82.67	82.00	-3	3,700	-0.08%
2023/10/18	0	0.00	1	81.20	79.70	-1	3,577	-0.03%
2023/10/17	0	0.00	4	80.23	79.50	-4	3,552	-0.11%
2023/10/16	6	77.43	0	0.00	77.00	6	3,472	0.17%
2023/10/11	1	79.20	0	0.00	78.80	1	3,445	0.03%
2023/10/06	2	81.60	0	0.00	81.20	2	3,413	0.06%
2023/10/05	0	0.00	2	80.70	80.90	-2	3,374	-0.06%
2023/10/04	1	79.30	3	79.40	79.20	-2	3,337	-0.06%
2023/10/03	0	0.00	8	79.83	80.50	-8	3,340	-0.24%
2023/09/28	1	76.10	0.2	77.10	75.60	0.9	3,210	0.03%
2023/09/27	1	77.60	2	80.15	77.80	-1	3,180	-0.03%
2023/09/22	1	78.00	0	0.00	78.70	1	3,059	0.03%
2023/09/20	2	79.90	0	0.00	79.10	2	2,972	0.07%
2023/09/19	2	81.85	1	81.40	81.40	1	2,883	0.03%
2023/09/18	0.1	84.20	3	82.43	82.30	-3	2,756	-0.11%
2023/09/15	0	0.00	2	79.35	78.70	-2	2,391	-0.08%
2023/09/14	0	0.00	2	78.20	78.40	-2	2,341	-0.09%
2023/09/12	4	76.48	2	76.00	76.00	2	2,250	0.09%
2023/09/11	0.2	77.23	6	77.25	79.00	-5.9	2,131	-0.27%
2023/09/08	1	73.20	1	73.70	73.60	0	1,974	0.00%
2023/09/06	0	0.00	0.1	75.00	74.80	-0.1	2,032	0.00%
2023/09/05	0	0.00	2	75.25	75.00	-2	1,975	-0.10%
2023/09/04	1	73.40	2	73.85	73.70	-1	1,790	-0.06%
2023/08/31	0	0.00	1	72.50	72.40	-1	1,793	-0.06%
2023/08/29	0	0.00	2	70.00	70.00	-2	1,791	-0.11%
2023/08/28	2	69.00	0	0.00	68.60	2	1,803	0.11%
2023/08/25	0	0.00	2	70.00	69.90	-2	1,855	-0.11%
2023/08/24	2	70.00	2	71.00	69.80	0	1,872	0.00%
2023/08/21	0	0.00	5	69.30	69.50	-5	1,967	-0.25%
2023/08/18	0.1	69.90	0	0.00	70.00	0.1	2,004	0.00%
2023/08/17	0	0.00	0.1	70.10	71.10	-0.1	2,020	0.00%
2023/08/15	5	69.70	0	0.00	69.30	5	2,055	0.24%
2023/08/14	0.1	67.40	0	0.00	65.70	0.1	2,073	0.00%
2023/08/11	0	0.00	3	69.70	68.60	-3	2,086	-0.14%
2023/08/09	0	0.00	1	69.90	70.00	-1	2,130	-0.05%
2023/08/01	0	0.00	0.2	73.08	73.00	-0.2	2,412	-0.01%
2023/07/27	0.1	72.80	0	0.00	72.50	0.1	2,419	0.00%
2023/07/25	1	69.50	0	0.00	69.70	1	2,435	0.04%
2023/07/24	1	70.50	0	0.00	69.80	1	2,434	0.04%
2023/07/13	1	71.70	0	0.00	71.30	1	2,744	0.04%
2023/07/11	1	73.10	0	0.00	71.90	1	2,972	0.03%
2023/07/07	1	76.10	0	0.00	75.40	1	3,481	0.03%
2023/07/03	1	77.70	1	77.40	77.20	0	4,030	0.00%
2023/06/29	2	79.10	0	0.00	79.10	2	4,028	0.05%
2023/06/26	0	0.00	2	79.00	78.80	-2	4,126	-0.05%
2023/06/21	3	79.97	0	0.00	80.00	3	4,150	0.07%
2023/06/20	2	79.90	0	0.00	79.80	2	4,207	0.05%
2023/06/15	0	0.00	21	82.00	82.10	-21	4,682	-0.45%
2023/06/14	0	0.00	1	83.80	83.00	-1	4,689	-0.02%
2023/06/12	0	0.00	1	85.40	85.50	-1	4,682	-0.02%
2023/06/07	0	0.00	3	83.43	84.50	-3	4,753	-0.06%
2023/05/24	0	0.00	1	83.10	83.20	-1	5,067	-0.02%
2023/05/23	10	81.60	0	0.00	82.40	10	5,182	0.19%
2023/05/22	0	0.00	1	81.30	81.00	-1	5,231	-0.02%
2023/05/18	0	0.00	1	80.40	79.70	-1	5,492	-0.02%
2023/05/16	0	0.00	2	77.15	77.10	-2	5,439	-0.04%
2023/05/15	1	74.50	1	74.30	74.30	0	5,379	0.00%
2023/05/09	2	74.20	12	73.80	73.80	-10	5,407	-0.18%
2023/05/08	4	76.60	13	76.38	76.00	-9	5,381	-0.17%
2023/05/05	0	0.00	4	79.50	80.50	-4	5,271	-0.08%
2023/05/02	10	79.40	0	0.00	79.80	10	5,400	0.19%
2023/04/28	1	79.10	0	0.00	79.10	1	5,442	0.02%
2023/04/25	2	81.80	0	0.00	79.00	2	5,334	0.04%
2023/04/24	0	0.00	5	81.80	82.20	-5	5,277	-0.09%
2023/04/21	1	82.60	5	82.50	81.50	-4	5,285	-0.08%
2023/04/19	1	86.00	3	87.30	85.10	-2	5,294	-0.04%
2023/04/18	5	88.62	9	87.93	87.80	-4	5,295	-0.08%
2023/04/17	1	89.10	1	91.00	89.30	0	5,247	0.00%
2023/04/14	9	89.59	3	89.80	89.40	6	5,271	0.11%
2023/04/13	2	89.10	6	88.77	87.80	-4	5,269	-0.08%
2023/04/12	17	90.86	1	91.60	91.40	16	5,117	0.31%
2023/04/11	0	0.00	3	84.37	86.90	-3	4,723	-0.06%
2023/04/10	2	81.60	0	0.00	81.70	2	4,506	0.04%
2023/04/07	6	83.08	8	82.66	83.00	-2	4,459	-0.04%
2023/04/06	1	76.30	2	77.75	78.00	-1	4,231	-0.02%
2023/03/31	2	78.10	0	0.00	77.50	2	4,214	0.05%
2023/03/29	1	78.60	0	0.00	77.10	1	4,226	0.02%
2023/03/23	3	77.50	0	0.00	77.50	3	4,255	0.07%
2023/03/22	5	79.66	1	80.00	78.80	4	4,202	0.10%
2023/03/21	7	82.83	2	81.95	80.90	5	4,105	0.12%
2023/03/20	0	0.00	5	78.28	81.00	-5	3,858	-0.13%
2023/03/17	5	75.76	1	76.20	76.00	4	3,720	0.11%
2023/03/16	0	0.00	4	75.30	74.60	-4	3,706	-0.11%
2023/03/15	1	75.60	1	77.00	74.70	0	3,719	0.00%
2023/03/14	1	75.00	0	0.00	74.80	1	3,704	0.03%
2023/03/13	0	0.00	1	76.00	76.30	-1	3,722	-0.03%
2023/03/10	1	74.10	0	0.00	74.20	1	3,704	0.03%
2023/03/02	2	75.30	0	0.00	74.70	2	3,712	0.05%
2023/03/01	0	0.00	3	76.00	76.90	-3	3,645	-0.08%
2023/02/24	3	72.00	2	73.15	71.90	1	3,589	0.03%
2023/02/22	4	73.88	1	75.90	73.20	3	3,597	0.08%
2023/02/21	3	77.07	3	77.20	77.00	0	3,620	0.00%
2023/02/16	1	69.50	21	72.88	72.60	-20	4,027	-0.50%
2023/02/09	8	70.78	0	0.00	70.50	8	5,118	0.16%
2023/02/08	10	71.50	0	0.00	71.50	10	5,150	0.19%
2023/02/07	0	0.00	2	70.25	70.70	-2	5,122	-0.04%
2023/02/06	2	69.25	0	0.00	68.80	2	5,101	0.04%
2023/02/03	1	70.30	2	69.60	69.60	-1	5,106	-0.02%
2023/02/02	0	0.00	2	70.30	70.30	-2	5,155	-0.04%
2023/02/01	1	68.20	0	0.00	68.40	1	5,177	0.02%
2023/01/31	0	0.00	2	66.65	66.90	-2	5,197	-0.04%
2023/01/30	0	0.00	1	64.90	65.50	-1	5,194	-0.02%
2023/01/17	0	0.00	1	62.80	62.60	-1	5,189	-0.02%
2023/01/13	1	62.20	0	0.00	62.40	1	5,404	0.02%
2023/01/12	0	0.00	1	63.50	63.50	-1	5,475	-0.02%
2023/01/11	1	64.00	0	0.00	64.00	1	5,609	0.02%
2023/01/09	3	63.47	0	0.00	63.50	3	6,065	0.05%
2023/01/05	1	62.10	0	0.00	61.80	1	5,979	0.02%
2023/01/03	0	0.00	1	62.40	62.60	-1	5,910	-0.02%
2022/12/30	1	58.70	0	0.00	58.60	1	5,788	0.02%
2022/12/29	1	57.40	0	0.00	58.80	1	5,809	0.02%
2022/12/27	0	0.00	2	60.45	59.80	-2	5,866	-0.03%
2022/12/23	0	0.00	1	57.20	59.40	-1	5,829	-0.02%
2022/12/21	1	56.50	0	0.00	56.60	1	5,854	0.02%
2022/12/20	3	57.63	0	0.00	56.50	3	5,857	0.05%
2022/12/16	2	60.40	0	0.00	60.50	2	5,835	0.03%
2022/12/14	1	62.80	0	0.00	62.80	1	5,761	0.02%
2022/12/09	0	0.00	1	63.70	63.70	-1	5,724	-0.02%
2022/12/08	1	64.20	0	0.00	64.00	1	5,719	0.02%
2022/12/02	0	0.00	2	68.30	68.00	-2	5,654	-0.04%
2022/12/01	0	0.00	4	67.70	68.00	-4	5,641	-0.07%
2022/11/30	0	0.00	1	65.60	65.70	-1	5,581	-0.02%
2022/11/29	1	64.10	0	0.00	64.30	1	5,610	0.02%
2022/11/25	1	66.00	0	0.00	65.20	1	5,617	0.02%
2022/11/22	1	63.70	0	0.00	63.60	1	5,568	0.02%
2022/11/21	0	0.00	1	66.60	65.50	-1	5,547	-0.02%
2022/11/18	0	69.00	0	0.00	67.60	0	5,540	0.00%
2022/11/16	1	66.50	2	68.55	69.00	-1	5,487	-0.02%
2022/11/15	8	63.01	7	64.49	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	76.40	1	78.00	75.00	0	4,998	0.00%
2022/11/10	1	76.10	0.2	75.20	75.00	0.8	4,862	0.02%
2022/11/09	44.2	77.21	43	77.23	76.80	1.2	4,819	0.02%
2022/11/08	0	0.00	2	72.70	76.50	-2	4,351	-0.05%
2022/11/07	1	69.60	4	69.85	69.60	-3	4,334	-0.07%
2022/11/04	3	65.33	2	66.45	66.60	1	4,277	0.02%
2022/11/03	1	66.80	1	67.40	67.00	0	4,307	0.00%
2022/11/02	1	68.10	0	0.00	67.80	1	4,309	0.02%
2022/10/28	2	69.75	0	0.00	67.00	2	4,338	0.05%
2022/10/27	0	0.00	3	71.57	72.90	-3	4,307	-0.07%
2022/10/25	1	69.90	0	0.00	68.60	1	4,422	0.02%
2022/10/21	2	72.20	1	73.80	69.90	1	4,596	0.02%
2022/10/20	13	73.87	1	73.80	74.00	12	4,546	0.26%
2022/10/19	2	73.85	2	73.85	74.90	0	4,500	0.00%
2022/10/18	14	73.64	4	73.95	74.00	10	4,386	0.23%
2022/10/17	0	0.00	2	68.40	70.80	-2	4,107	-0.05%
2022/10/12	1	65.10	0	0.00	65.70	1	4,029	0.02%
2022/10/11	0	0.00	1	66.10	65.40	-1	4,023	-0.02%
2022/10/07	2	68.10	1	69.00	67.90	1	4,017	0.02%
2022/10/05	0	0.00	1	66.80	67.20	-1	4,016	-0.02%
2022/10/04	0.1	64.70	0	0.00	64.80	0.1	4,013	0.00%
2022/10/03	1	60.30	0	0.00	61.70	1	4,018	0.02%
2022/09/30	0	0.00	3	59.40	61.00	-3	4,083	-0.07%
2022/09/28	1	59.80	0	0.00	59.70	1	4,243	0.02%
2022/09/26	4.1	62.73	4	62.85	60.80	0.1	4,336	0.00%
2022/09/23	5	66.20	0	0.00	66.20	5	4,392	0.11%
2022/09/16	6	69.57	0	0.00	69.50	6	4,574	0.13%
2022/09/12	1	71.00	0	0.00	70.70	1	4,887	0.02%
2022/09/08	0	0.00	3	68.70	69.90	-3	4,964	-0.06%
2022/09/06	0.1	70.50	0	0.00	69.50	0.1	4,993	0.00%
2022/09/05	2	72.20	1	73.10	71.90	1	4,984	0.02%
2022/09/01	0.1	75.60	0	0.00	75.10	0.1	4,958	0.00%
2022/08/31	1	77.00	2	76.50	77.00	-1	4,952	-0.02%
2022/08/30	1	74.90	0	0.00	74.90	1	4,964	0.02%
2022/08/29	2	74.70	0	0.00	74.30	2	4,984	0.04%
2022/08/25	0	0.00	1	79.10	78.10	-1	5,040	-0.02%
2022/08/24	3	78.60	0	0.00	78.00	3	5,252	0.06%
2022/08/23	1	76.70	1	76.20	76.60	0	5,210	0.00%
2022/08/22	0	0.00	1	78.00	77.80	-1	5,185	-0.02%
2022/08/19	1	79.00	0	0.00	77.90	1	5,145	0.02%
2022/08/18	0	0.00	2	78.35	77.80	-2	5,075	-0.04%
2022/08/17	0	0.00	1	75.10	75.10	-1	4,915	-0.02%
2022/08/16	2	76.25	2	77.30	76.00	0	4,912	0.00%
2022/08/15	1	77.50	2	78.15	78.50	-1	4,862	-0.02%
2022/08/12	2.1	75.76	0	0.00	75.20	2.1	4,746	0.04%
2022/08/09	0.1	68.90	0	0.00	68.90	0.1	4,544	0.00%
2022/08/08	2	68.90	1	69.00	69.50	1	4,547	0.02%
2022/08/04	1	65.50	0	0.00	66.70	1	4,484	0.02%
2022/08/03	1	67.40	1	67.50	67.70	0	4,456	0.00%
2022/08/02	5	67.34	0	0.00	66.60	5	4,450	0.11%
2022/08/01	2	70.25	2	70.20	69.90	0	4,395	0.00%
2022/07/29	3	75.00	0	0.00	74.10	3	4,285	0.07%
2022/07/28	5	78.60	0	0.00	76.60	5	4,233	0.12%
2022/07/27	2	96.30	0	0.00	96.70	2	4,070	0.05%
2022/07/26	2	97.20	0	0.00	96.20	2	4,018	0.05%
2022/07/25	1	100.00	0	0.00	99.00	1	4,036	0.02%
2022/07/21	0	0.00	1	101.50	102.50	-1	4,139	-0.02%
2022/07/20	2	102.00	1	100.50	101.00	1	4,284	0.02%
2022/07/19	0	0.00	1	98.00	98.60	-1	4,288	-0.02%
2022/07/18	0	0.00	1	95.20	95.60	-1	4,245	-0.02%
2022/07/14	0	0.00	1	91.20	91.00	-1	4,246	-0.02%
2022/07/12	1	87.50	0	0.00	86.60	1	4,242	0.02%
2022/07/11	1	89.50	0	0.00	90.00	1	4,267	0.02%
2022/07/07	2	85.60	0	0.00	87.80	2	4,192	0.05%
2022/07/05	0	0.00	3	84.10	86.50	-3	4,142	-0.07%
2022/07/04	0	0.00	9	85.50	83.70	-9	4,137	-0.22%
2022/07/01	6	84.52	6	84.23	81.90	0	4,170	0.00%
2022/06/30	1	90.10	0	0.00	90.00	1	4,076	0.02%
2022/06/24	0	0.00	6	94.10	93.70	-6	3,952	-0.15%
2022/06/21	0	0.00	1	97.80	97.50	-1	3,801	-0.03%
2022/06/20	6	97.67	9	95.31	93.60	-3	3,775	-0.08%
2022/06/17	14	102.18	0	0.00	102.00	14	3,668	0.38%
2022/06/16	4	109.00	0	0.00	107.00	4	3,615	0.11%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/10	0	0.00	2	117.50	118.00	-2	3,665	-0.05%
2022/06/08	0	0.00	1	122.00	118.50	-1	3,680	-0.03%
2022/06/07	1	121.00	3	120.17	120.00	-2	3,688	-0.05%
2022/06/02	1	120.50	1	119.00	119.00	0	3,742	0.00%
2022/06/01	0	0.00	1	119.50	121.00	-1	3,709	-0.03%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/26	2	110.50	1	110.50	109.50	1	3,583	0.03%
2022/05/24	2	110.50	0	0.00	109.50	2	4,117	0.05%
2022/05/23	11	112.55	0	0.00	113.00	11	4,198	0.26%
2022/05/20	2	117.00	0	0.00	115.50	2	4,183	0.05%
2022/05/17	1	114.00	5	115.00	115.00	-4	4,103	-0.10%
2022/05/12	0	0.00	4	115.50	114.50	-4	4,183	-0.10%
2022/05/10	0	0.00	1	111.50	117.50	-1	4,182	-0.02%
2022/05/09	0	0.00	3	113.00	113.00	-3	4,171	-0.07%
2022/05/06	1	117.00	0	0.00	117.00	1	4,173	0.02%
2022/05/04	1	117.50	1	117.50	119.00	0	4,159	0.00%
2022/05/03	1	117.50	0	0.00	117.00	1	4,139	0.02%
2022/04/29	1	116.50	0	0.00	116.00	1	4,183	0.02%
2022/04/28	2	115.00	0	0.00	115.50	2	4,171	0.05%
2022/04/27	27	113.91	0	0.00	116.00	27	4,117	0.66%
2022/04/26	2	122.50	0	0.00	119.00	2	4,020	0.05%
2022/04/25	2.1	117.49	29	116.24	118.50	-27	3,885	-0.69%
2022/04/22	1	122.00	0	0.00	122.00	1	3,870	0.03%
2022/04/21	1	121.50	2	125.25	125.50	-1	3,937	-0.03%
2022/04/19	1	121.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	1	120.00	0	0.00	122.50	1	4,064	0.02%
2022/04/15	3.1	123.40	0	0.00	122.50	3.1	4,097	0.08%
2022/04/14	1	129.00	1	130.00	129.00	0	4,152	0.00%
2022/04/13	1	126.50	0	0.00	128.50	1	4,267	0.02%
2022/04/12	1	126.00	5	127.00	128.00	-4	4,364	-0.09%
2022/04/11	2	128.00	2	129.25	126.00	0	4,512	0.00%
2022/04/07	3.1	137.81	1	136.00	131.00	2.1	4,502	0.05%
2022/03/23	0	0.00	1	150.00	151.50	-1	4,982	-0.02%
2022/03/21	1	149.50	2	152.50	150.00	-1	5,207	-0.02%
2022/03/17	1	147.50	3	148.00	148.00	-2	5,245	-0.04%
2022/03/16	1	143.00	0	0.00	145.00	1	5,277	0.02%
2022/03/15	1	145.00	0	0.00	144.00	1	5,332	0.02%
2022/03/14	0	0.00	2	147.00	148.00	-2	5,398	-0.04%
2022/03/11	1	145.00	4	146.00	145.00	-3	5,615	-0.05%
2022/03/10	1	147.50	0	0.00	148.00	1	5,715	0.02%
2022/03/09	0.1	145.43	1	145.50	146.00	-0.9	5,782	-0.02%
2022/03/08	0	0.00	2	143.50	142.50	-2	5,897	-0.03%
2022/03/04	3	154.00	0	0.00	153.00	3	5,994	0.05%
2022/03/03	2	156.75	0.2	156.50	156.00	1.8	6,127	0.03%
2022/03/02	3	157.50	3	157.83	156.50	0	6,211	0.00%
2022/03/01	2	153.25	0	0.00	153.50	2	6,202	0.03%
2022/02/25	1	160.00	0.1	155.50	152.00	0.9	6,280	0.01%
2022/02/24	3	156.83	5	158.20	156.00	-2	6,265	-0.03%
2022/02/23	0	0.00	3	154.33	154.50	-3	6,083	-0.05%
2022/02/22	0	0.00	6	145.00	146.00	-6	6,358	-0.09%
2022/02/21	1	149.50	2	149.50	149.50	-1	7,504	-0.01%
2022/02/18	1	148.50	0	0.00	150.00	1	8,235	0.01%
2022/02/17	1	149.00	0	0.00	149.50	1	8,303	0.01%
2022/02/16	0	0.00	1	148.00	147.50	-1	8,404	-0.01%
2022/02/14	3	148.50	1	148.50	149.50	2	8,475	0.02%
2022/02/11	50	153.00	50	152.50	152.50	0	8,516	0.00%
2022/02/10	2	153.50	0	0.00	153.50	2	8,699	0.02%
2022/02/09	0	0.00	5	155.00	156.50	-5	8,765	-0.06%
2022/02/08	1	153.00	0	0.00	153.00	1	8,868	0.01%
2022/02/07	0	0.00	1	144.00	146.50	-1	8,910	-0.01%
2022/01/25	1.1	147.82	1	145.50	145.00	0.1	9,153	0.00%
2022/01/24	2	144.75	2	147.75	149.50	0	9,426	0.00%
2022/01/21	2	150.00	0	0.00	149.50	2	9,663	0.02%
2022/01/20	1	155.50	0	0.00	154.00	1	10,078	0.01%
2022/01/18	1	155.50	1	160.50	155.50	0	10,457	0.00%
2022/01/17	4	155.00	2	155.00	157.50	2	10,516	0.02%
2022/01/14	3	149.33	1	151.00	152.00	2	10,633	0.02%
2022/01/13	6	155.00	0	0.00	155.00	6	11,031	0.05%
2022/01/12	3	155.83	1	155.00	156.00	2	11,081	0.02%
2022/01/11	5	159.10	0	0.00	159.00	5	11,147	0.04%
2022/01/10	1	162.00	1	163.00	163.50	0	11,206	0.00%
2022/01/07	3	160.67	1	161.50	159.00	2	11,373	0.02%
2022/01/06	9.2	162.91	2	163.75	163.00	7.2	11,458	0.06%
2022/01/05	5	168.70	0	0.00	167.50	5	11,517	0.04%
2022/01/04	4	173.75	7	177.00	172.50	-3	11,520	-0.03%
2022/01/03	0	0.00	5	175.00	176.50	-5	11,503	-0.04%
2021/12/30	1	171.50	101	171.50	171.50	-100	11,577	-0.86%	大賣/
2021/12/29	0	0.00	90	171.50	171.00	-90	11,897	-0.76%
2021/12/28	16	174.41	2	173.50	171.00	14	12,314	0.11%
2021/12/27	3	168.33	2	170.25	173.00	1	12,392	0.01%
2021/12/24	61	171.44	0	0.00	167.50	61	12,543	0.49%
2021/12/23	33	171.95	0	0.00	170.50	33	12,641	0.26%
2021/12/22	71	173.63	70	171.00	171.00	1	12,757	0.01%
2021/12/21	133	172.27	33	172.48	172.50	100	12,817	0.78%	大買/
2021/12/20	39	171.95	38	173.01	170.50	1	12,865	0.01%
2021/12/17	3	170.17	50	170.00	170.00	-47	12,878	-0.36%
2021/12/16	70	172.36	34	172.85	173.00	36	12,975	0.28%
2021/12/15	1	163.50	3	165.00	167.50	-2	12,895	-0.02%
2021/12/14	6	162.25	0	0.00	160.50	6	12,907	0.05%
2021/12/10	6	165.42	2	164.25	165.50	4	13,087	0.03%
2021/12/09	7	169.57	1	169.50	169.00	6	13,075	0.05%
2021/12/08	2	175.25	103	174.84	173.00	-101	13,121	-0.77%	大賣/鉅額交易
2021/12/07	54	173.92	52.1	176.53	173.00	1.9	13,391	0.01%
2021/12/06	2	173.00	43	172.50	172.50	-41	13,493	-0.30%
2021/12/03	61	169.60	2	170.75	170.50	59	13,607	0.43%
2021/12/02	3	170.67	42	169.00	166.50	-39	13,776	-0.28%
2021/12/01	31	168.47	33	169.02	169.50	-2	14,020	-0.01%
2021/11/30	62	168.13	1	166.50	166.00	61	14,345	0.43%
2021/11/29	21	158.00	28	158.48	163.50	-7	14,557	-0.05%
2021/11/26	63	167.76	2	167.25	162.50	61	14,708	0.41%
2021/11/25	21	170.43	21	172.38	168.00	0	15,011	0.00%
2021/11/24	2	169.25	1	169.50	169.00	1	15,081	0.01%
2021/11/23	2	170.50	0	0.00	169.00	2	15,233	0.01%
2021/11/22	5	175.20	55	175.60	176.50	-50	15,337	-0.33%
2021/11/19	62	177.19	13.1	175.45	172.50	48.9	15,709	0.31%
2021/11/18	32.6	176.45	109.5	179.35	173.50	-76.9	15,879	-0.48%	大賣/
2021/11/17	24	159.96	17	169.18	171.50	7	15,099	0.05%
2021/11/16	60	158.33	1	157.00	156.00	59	14,940	0.39%
2021/11/15	21	158.05	30	158.50	156.50	-9	15,536	-0.06%
2021/11/12	40	156.00	11	155.00	155.00	29	16,770	0.17%
2021/11/11	20	151.00	21	152.12	154.50	-1	16,996	-0.01%
2021/11/10	2	154.50	3	153.00	152.50	-1	17,198	-0.01%
2021/11/09	32	155.55	37	156.22	155.50	-5	17,489	-0.03%
2021/11/08	2	150.50	1	152.00	152.00	1	17,513	0.01%
2021/11/05	0	0.00	1	149.00	148.50	-1	17,807	-0.01%
2021/11/04	1	145.50	5	145.50	144.50	-4	18,007	-0.02%
2021/11/03	2	146.25	2	148.50	148.50	0	18,247	0.00%
2021/11/02	3	145.50	3.1	143.75	144.00	-0.1	18,473	0.00%
2021/11/01	7	155.36	6	151.83	150.00	1	18,641	0.01%
2021/10/29	2.1	164.21	4	163.25	160.00	-1.9	18,846	-0.01%
2021/10/28	4	166.50	4	166.88	164.00	0	19,154	0.00%
2021/10/27	3	156.17	1	156.50	158.50	2	19,858	0.01%
2021/10/26	3	154.00	3	155.00	152.50	0	20,775	0.00%
2021/10/25	5	146.10	7	146.50	149.00	-2	21,535	-0.01%
2021/10/22	9	148.44	4.4	148.18	148.00	4.6	22,191	0.02%
2021/10/21	5.4	156.79	8	156.06	151.00	-2.6	22,793	-0.01%
2021/10/20	3	146.00	0	0.00	147.00	3	23,424	0.01%
2021/10/19	3	146.00	1	146.50	145.50	2	24,926	0.01%
2021/10/18	0	0.00	2	141.50	143.00	-2	25,500	-0.01%
2021/10/14	0	0.00	1	137.00	139.00	-1	25,598	0.00%
2021/10/13	1	135.00	0	0.00	134.00	1	25,541	0.00%
2021/10/08	0	0.00	1	144.00	145.00	-1	25,639	0.00%
2021/10/07	1	148.50	0	0.00	147.00	1	25,668	0.00%
2021/10/06	5	148.50	7.2	144.76	140.00	-2.2	25,703	-0.01%
2021/10/05	9.2	148.67	4	143.13	150.50	5.2	25,490	0.02%
2021/10/04	0	0.00	4	139.50	139.50	-4	25,173	-0.02%
2021/10/01	1	150.50	21	146.33	148.50	-20	25,123	-0.08%
2021/09/30	2	154.00	1	154.00	155.00	1	25,106	0.00%
2021/09/29	0.2	155.50	2	153.75	153.50	-1.9	25,212	-0.01%
2021/09/28	6	166.25	4	162.00	162.00	2	25,688	0.01%
2021/09/27	3	167.83	3	168.50	168.00	0	25,883	0.00%
2021/09/24	3	165.83	5	163.90	164.00	-2	26,181	-0.01%
2021/09/22	5	160.70	1	162.00	160.50	4	26,604	0.02%
2021/09/16	4	167.50	3	166.00	165.50	1	27,110	0.00%
2021/09/15	6	166.42	5	165.30	165.00	1	27,266	0.00%
2021/09/14	2.1	177.74	2	176.00	176.50	0.1	27,647	0.00%
2021/09/13	4	178.88	2	179.00	175.00	2	28,072	0.01%
2021/09/10	18	184.19	12	180.71	179.00	6	28,528	0.02%
2021/09/09	5	177.00	8	179.69	179.50	-3	28,530	-0.01%
2021/09/08	1	171.00	1	171.00	169.00	0	28,671	0.00%
2021/09/07	3	177.17	3	176.83	176.50	0	29,141	0.00%
2021/09/06	6	174.33	5.1	175.54	174.50	0.9	29,420	0.00%
2021/09/03	14	186.29	9	182.72	180.50	5	29,785	0.02%
2021/09/02	9	190.44	2	186.00	186.00	7	30,498	0.02%
2021/09/01	9	193.39	15	195.17	195.50	-6	31,476	-0.02%
2021/08/31	17	194.24	32	193.78	191.50	-15	32,096	-0.05%
2021/08/30	3	189.33	0	0.00	189.00	3	32,647	0.01%
2021/08/27	3	191.33	2	191.50	190.50	1	33,242	0.00%
2021/08/26	3	191.33	2	190.50	190.50	1	34,115	0.00%
2021/08/25	16.1	191.10	19	192.13	193.50	-3	35,424	-0.01%
2021/08/24	16	193.97	7	194.71	190.00	9	35,921	0.03%
2021/08/23	8	198.94	10	201.70	202.00	-2	36,217	-0.01%
2021/08/20	22	193.11	13	193.88	190.50	9	36,492	0.02%
2021/08/19	12	201.13	9	195.83	189.50	3	36,702	0.01%
2021/08/18	22	199.16	15	203.30	208.00	7	36,877	0.02%
2021/08/17	2	215.50	1	207.00	207.50	1	37,064	0.00%
2021/08/16	10	220.90	2	221.00	221.00	8	37,988	0.02%
2021/08/13	19	234.95	13	229.54	224.00	6	38,240	0.02%
2021/08/12	5	237.70	3	236.50	236.50	2	38,758	0.01%
2021/08/11	9	242.67	9	237.28	237.00	0	39,687	0.00%
2021/08/10	11.1	255.16	12	250.50	248.50	-0.9	39,841	0.00%
2021/08/09	20.2	257.67	16	253.97	252.00	4.2	40,193	0.01%
2021/08/06	17.1	266.04	16	270.13	269.50	1.1	41,121	0.00%
2021/08/05	11.1	268.79	12	265.88	265.50	-0.9	41,868	0.00%
2021/08/04	32.3	277.06	20.6	274.57	274.00	11.7	42,818	0.03%
2021/08/03	22.1	285.34	16	282.91	282.50	6.1	42,779	0.01%
2021/08/02	46.4	288.49	36	287.38	280.00	10.4	42,832	0.02%
2021/07/30	34.2	284.27	36.9	282.44	276.50	-2.7	42,231	-0.01%
2021/07/29	16.4	260.83	19	268.18	275.00	-2.6	41,722	-0.01%
2021/07/28	31.2	270.53	9	264.56	261.00	22.2	41,284	0.05%
2021/07/27	21	279.93	35.3	284.30	290.00	-14.3	41,322	-0.03%
2021/07/26	21.1	281.18	20	278.43	276.00	1.1	40,993	0.00%
2021/07/23	36.2	261.64	59	264.44	270.50	-22.8	40,197	-0.06%
2021/07/22	11	236.55	18	241.19	246.00	-7	39,107	-0.02%
2021/07/21	7	217.29	17	221.24	224.00	-10	38,837	-0.03%
2021/07/20	19	219.05	8	217.00	214.00	11	39,098	0.03%
2021/07/19	6	225.92	10.1	227.85	226.00	-4.1	39,414	-0.01%
2021/07/16	5	227.90	12	226.04	225.50	-7	39,721	-0.02%
2021/07/15	6	222.47	13	223.31	224.50	-7	40,297	-0.02%
2021/07/14	7	213.77	9	215.67	215.50	-2	41,013	0.00%
2021/07/13	13	220.50	7	212.14	210.00	6	41,311	0.01%
2021/07/12	6	225.50	2	224.00	221.00	4	42,235	0.01%
2021/07/09	6	224.17	6	220.67	220.50	0	43,038	0.00%
2021/07/08	7	226.86	14	228.39	225.00	-7	43,962	-0.02%
2021/07/07	10	229.30	5	226.10	224.00	5	44,613	0.01%
2021/07/06	9	232.11	3	232.33	231.00	6	45,041	0.01%
2021/07/05	8.1	236.04	14.2	238.19	238.50	-6.1	45,758	-0.01%
2021/07/02	6.1	226.91	9	228.56	228.00	-2.9	45,754	-0.01%
2021/07/01	3	227.83	5	226.90	222.00	-2	45,948	0.00%
2021/06/30	4	225.13	10	225.00	226.00	-6	46,289	-0.01%
2021/06/29	17	230.74	7.1	223.44	219.00	9.9	46,999	0.02%
2021/06/28	15	227.80	39	228.42	233.00	-24	46,737	-0.05%
2021/06/25	8	221.19	7	220.43	220.00	1	46,470	0.00%
2021/06/24	8	218.81	15	217.00	217.00	-7	46,369	-0.02%
2021/06/23	15	219.70	11	219.95	217.50	4	46,246	0.01%
2021/06/22	17	214.32	24	213.40	212.50	-7	45,753	-0.02%
2021/06/21	16.1	211.05	14	210.57	208.00	2.1	45,360	0.00%
2021/06/18	12.1	224.39	4	223.00	222.50	8.1	44,912	0.02%
2021/06/17	14	224.86	13	227.31	228.50	1	44,681	0.00%
2021/06/16	35.1	234.04	20	230.38	223.00	15.1	44,410	0.03%
2021/06/15	8	245.06	16.1	243.72	242.50	-8.1	43,982	-0.02%
2021/06/11	24.1	242.88	23.8	242.55	241.00	0.3	44,896	0.00%
2021/06/10	50.1	247.06	23	243.65	240.00	27.1	44,973	0.06%
2021/06/09	40.1	239.60	46	241.21	248.00	-5.9	44,862	-0.01%
2021/06/08	46.1	235.40	29	237.36	230.50	17.1	44,752	0.04%
2021/06/07	16.2	229.46	16	233.47	238.00	0.2	44,289	0.00%
2021/06/04	18	228.31	15.1	228.10	226.50	2.9	43,743	0.01%
2021/06/03	28.1	224.47	24.3	227.74	230.00	3.8	43,243	0.01%
2021/06/02	24.5	231.75	47	228.55	216.00	-22.5	42,269	-0.05%
2021/06/01	11.1	225.74	63.2	231.10	232.50	-52.1	40,906	-0.13%
2021/05/31	46	204.63	49	212.29	211.50	-3	39,973	-0.01%
2021/05/28	71	204.32	79.5	200.45	199.50	-8.5	39,364	-0.02%
2021/05/27	110	197.41	85	198.35	200.00	25	39,070	0.06%	大買/
2021/05/26	42.5	201.57	16	195.28	192.50	26.5	38,520	0.07%
2021/05/25	87.2	198.83	132	199.68	199.50	-44.8	37,898	-0.12%	大賣/
2021/05/24	35	175.14	53.3	181.66	190.00	-18.3	36,643	-0.05%
2021/05/21	49.3	174.41	15	171.83	176.00	34.3	35,838	0.10%
2021/05/20	67	175.43	83	175.08	169.00	-16	35,635	-0.04%
2021/05/19	125	172.34	112	173.70	179.00	13	35,152	0.04%	大買/大賣/
2021/05/18	74	157.64	77	158.88	163.00	-3	34,334	-0.01%
2021/05/17	13.1	155.51	7	149.21	148.50	6.1	34,113	0.02%
2021/05/14	151	176.68	149	168.42	164.50	2	33,842	0.01%	大買/大賣/
2021/05/13	15	167.17	23	168.35	171.00	-8	32,760	-0.02%
2021/05/12	18	157.61	17	158.47	161.00	1	31,940	0.00%
2021/05/11	14.1	165.86	4	165.13	162.50	10.1	30,804	0.03%
2021/05/10	18	188.03	17	184.44	180.50	1	30,623	0.00%
2021/05/07	22	181.02	22	183.18	183.00	0	30,225	0.00%
2021/05/06	18	175.11	19	172.34	171.00	-1	29,853	0.00%
2021/05/05	17	184.94	22.3	183.18	172.50	-5.3	29,380	-0.02%
2021/05/04	24.4	180.05	31	184.92	191.50	-6.6	29,111	-0.02%
2021/05/03	8	182.94	3	188.83	179.50	5	28,545	0.02%
2021/04/29	9.2	200.59	8	199.44	199.00	1.2	28,395	0.00%
2021/04/28	17	202.15	15	200.77	201.00	2	28,586	0.01%
2021/04/27	10	202.40	5	196.31	195.50	5	28,353	0.02%
2021/04/26	31	196.95	164	194.77	196.50	-133	28,220	-0.47%	大賣/鉅額交易
2021/04/23	18	184.75	17	190.09	193.50	1	28,108	0.00%
2021/04/22	29	184.58	18	180.86	176.00	11	28,446	0.04%
2021/04/21	168	183.18	14.1	175.21	179.00	153.9	28,387	0.54%	大買/鉅額交易
2021/04/20	22	201.75	15.1	195.26	182.00	6.9	27,900	0.02%
2021/04/19	22	202.89	8.3	200.19	198.50	13.7	27,235	0.05%
2021/04/16	31.4	230.75	27.4	226.48	220.50	4	27,122	0.01%
2021/04/15	125.1	204.70	141	212.07	220.00	-16	26,314	-0.06%	大買/大賣/
2021/04/14	96.3	199.41	227.2	196.15	200.00	-130.9	25,679	-0.51%	大賣/鉅額交易
2021/04/13	124	200.27	119	213.12	202.50	5	24,924	0.02%	大買/大賣/
2021/04/12	41.1	210.57	21.4	204.63	202.50	19.7	24,342	0.08%
2021/04/09	34	235.49	27	231.56	225.00	7	23,930	0.03%
2021/04/08	24	231.12	24	233.48	236.50	0	23,464	0.00%
2021/04/07	47	215.90	26	215.27	215.00	21	23,107	0.09%
2021/04/06	12	213.58	12	217.71	218.50	0	22,891	0.00%
2021/04/01	108	181.54	18	192.47	199.00	90	22,675	0.40%	大買/
2021/03/31	32.3	187.72	2	186.50	181.00	30.3	22,011	0.14%
2021/03/30	36	175.13	4	182.25	183.50	32	22,479	0.14%
2021/03/29	31	172.76	5	174.00	174.00	26	22,643	0.11%
2021/03/26	2	151.00	15.7	158.02	158.50	-13.7	23,226	-0.06%
2021/03/24	2	152.75	0	0.00	148.00	2	23,608	0.01%
2021/03/23	3	150.83	1	150.00	152.00	2	23,801	0.01%
2021/03/22	3	155.83	4	154.00	154.00	-1	24,108	0.00%
2021/03/19	4.1	158.41	3	159.83	159.00	1.1	24,041	0.00%
2021/03/18	0	0.00	5	151.00	152.50	-5	23,912	-0.02%
2021/03/17	36	147.36	17	139.26	139.00	19	23,843	0.08%
2021/03/16	5	145.00	57.3	147.46	148.50	-52.3	22,616	-0.23%
2021/03/15	10	129.05	160	129.93	135.00	-150	21,961	-0.68%	大賣/鉅額交易
2021/03/12	214	115.75	24	120.27	123.00	190	21,016	0.90%	大買/鉅額交易
2021/03/11	12	106.71	13	110.62	112.00	-1	19,953	-0.01%
2021/03/10	8	104.63	8	102.00	102.00	0	19,630	0.00%
2021/03/09	24	97.18	26	99.84	100.00	-2	19,296	-0.01%
2021/03/08	17	99.32	16	96.29	96.10	1	19,365	0.01%
2021/03/05	12	98.49	12	99.38	99.20	0	19,397	0.00%
2021/03/04	8	101.44	8	101.50	101.50	0	19,409	0.00%
2021/03/03	5	100.30	5.1	101.01	101.00	-0.1	19,427	0.00%
2021/03/02	13	105.81	14	104.54	104.50	-1	19,354	-0.01%
2021/02/26	11.1	101.27	8	99.95	99.80	3.1	19,082	0.02%
2021/02/25	2	104.75	2	101.00	101.00	0	18,950	0.00%
2021/02/24	7	113.07	5.2	111.73	106.50	1.9	18,832	0.01%
2021/02/23	13.2	112.30	16.3	112.97	113.50	-3.1	18,669	-0.02%
2021/02/22	5	106.30	13	108.23	109.00	-8	18,470	-0.04%
2021/02/19	18	101.07	16	99.75	99.70	2	18,188	0.01%
2021/02/18	14	97.55	24	98.59	99.30	-10	17,890	-0.06%
2021/02/17	15	93.79	18	94.77	94.80	-3	17,744	-0.02%
2021/02/05	20	87.63	23.9	88.26	88.30	-3.9	17,606	-0.02%
2021/02/04	11	84.12	10	83.08	83.10	1	17,491	0.01%
2021/02/03	11	85.25	11	83.46	83.60	0	17,453	0.00%
2021/02/01	19	82.02	23	81.75	81.60	-4	17,735	-0.02%
2021/01/29	12	88.56	7	84.00	84.00	5	17,492	0.03%
2021/01/28	25	91.73	19	88.65	88.40	6	17,286	0.03%
2021/01/27	13	92.22	13	90.80	90.80	0	17,175	0.00%
2021/01/26	22	95.23	11	91.61	90.80	11	17,215	0.06%
2021/01/25	14	97.45	12	95.60	95.60	2	16,996	0.01%
2021/01/22	13.3	100.35	21	100.67	101.00	-7.7	17,006	-0.05%
2021/01/21	28	96.33	22	97.49	97.90	6	16,945	0.04%
2021/01/20	8	105.28	0.5	98.60	98.60	7.5	16,813	0.04%
2021/01/19	8	107.75	8	109.56	109.50	0	16,898	0.00%
2021/01/18	21	108.38	18	108.72	108.50	3	16,782	0.02%
2021/01/15	24	107.83	38	109.89	110.50	-14	16,420	-0.09%
2021/01/14	4	103.00	12	105.92	106.00	-8	15,638	-0.05%
2021/01/13	40	97.59	48	97.06	96.60	-8	15,309	-0.05%
2021/01/12	26	96.46	39	94.96	93.50	-13	15,066	-0.09%
2021/01/11	60	96.84	43	99.17	98.00	17	14,830	0.11%
2021/01/08	2	92.65	3	93.40	92.90	-1	14,485	-0.01%
2021/01/07	0	0.00	12	91.10	91.90	-12	14,161	-0.08%
2021/01/06	35	89.78	24	86.24	86.10	11	13,867	0.08%
2021/01/05	4	88.63	3	88.43	87.90	1	13,629	0.01%
2021/01/04	9	92.67	10	91.00	90.70	-1	13,423	-0.01%
2020/12/31	7.6	97.06	7.8	94.09	93.50	-0.2	13,225	0.00%
2020/12/30	31.7	96.51	19	95.36	95.10	12.7	12,730	0.10%
2020/12/29	21	98.22	21	96.22	95.50	0	12,492	0.00%
2020/12/28	26	97.45	33	99.45	99.00	-7	12,246	-0.06%
2020/12/25	27	89.44	29	90.72	91.50	-2	11,791	-0.02%
2020/12/24	75	86.83	91	87.83	87.50	-16	11,465	-0.14%
2020/12/23	19	81.84	13	84.09	85.00	6	10,799	0.06%
2020/12/22	18	82.69	16	77.83	77.50	2	10,442	0.02%
2020/12/21	13	76.92	16.2	77.82	80.80	-3.2	9,725	-0.03%
2020/12/18	14	72.84	0	0.00	73.50	14	9,411	0.15%
2020/12/17	0	0.00	1	72.30	72.20	-1	9,180	-0.01%
2020/12/16	0	0.00	1	71.90	68.40	-1	8,966	-0.01%
2020/12/15	0	0.00	0.7	67.70	67.70	-0.7	8,530	-0.01%
2020/12/11	18	68.51	13	68.61	68.70	5	8,405	0.06%
2020/12/10	3	68.50	2	68.00	67.50	1	8,237	0.01%
2020/12/09	2	69.10	3	69.10	69.90	-1	8,013	-0.01%
2020/12/08	0	0.00	5	66.50	66.50	-5	7,848	-0.06%
2020/12/07	0	0.00	1	63.00	65.10	-1	7,784	-0.01%
2020/12/04	11	67.17	5	64.80	64.80	6	7,756	0.08%
2020/12/03	9	67.48	10	67.31	67.40	-1	7,653	-0.01%
2020/12/02	21	69.08	8	66.50	66.50	13	7,624	0.17%
2020/12/01	3	66.83	1	68.30	65.70	2	7,342	0.03%
2020/11/26	0	0.00	1.7	61.75	61.90	-1.7	6,865	-0.02%
2020/11/24	5	60.82	4	61.05	60.90	1	6,805	0.01%
2020/11/23	0	0.00	11	60.86	60.10	-11	6,790	-0.16%
2020/11/20	0	0.00	3	59.50	59.80	-3	6,750	-0.04%
2020/11/19	8	59.79	10	58.69	58.40	-2	6,661	-0.03%
2020/11/18	3	57.70	2	57.20	57.20	1	6,590	0.02%
2020/11/17	6	57.70	17	57.82	57.40	-11	6,694	-0.16%
2020/11/16	15	58.21	18	57.03	57.00	-3	6,670	-0.04%
2020/11/13	11	56.44	15	57.08	57.10	-4	6,614	-0.06%
2020/11/12	18.3	57.52	15	55.84	55.00	3.3	6,515	0.05%
2020/11/10	37	56.49	32	56.23	56.30	5	6,437	0.08%
2020/11/09	5	53.50	9.4	54.39	54.80	-4.4	6,022	-0.07%
2020/10/30	22	53.58	20	52.60	51.20	2	5,847	0.03%
2020/10/29	3	51.73	2	51.15	52.50	1	5,939	0.02%
2020/10/28	3	49.83	5	50.93	51.20	-2	5,850	-0.03%
2020/10/27	1	47.65	1.6	48.62	48.40	-0.6	5,502	-0.01%
2020/10/26	0	0.00	1.3	47.34	47.00	-1.3	5,212	-0.02%
2020/10/14	2.4	33.48	0	0.00	33.50	2.4	5,038	0.05%
2020/10/13	0	0.00	1	33.25	33.80	-1	5,092	-0.02%
2020/10/08	1	33.70	1	33.90	34.15	0	5,174	0.00%
2020/10/07	0	0.00	1	33.85	34.00	-1	5,338	-0.02%
2020/10/06	1.2	33.39	0	0.00	33.50	1.2	5,610	0.02%
2020/09/29	0	0.00	1	32.45	32.30	-1	6,154	-0.02%
2020/09/25	1	31.00	0	0.00	30.55	1	6,892	0.01%
2020/09/23	1	33.80	0	0.00	33.30	1	7,630	0.01%
2020/09/21	0.4	33.35	0	0.00	33.40	0.4	7,659	0.01%
2020/09/17	0	0.00	1	33.25	33.20	-1	7,920	-0.01%
2020/09/14	0	0.00	1	33.10	33.20	-1	8,419	-0.01%
2020/09/10	0	0.00	1	33.30	32.65	-1	8,504	-0.01%
2020/09/09	0.2	32.20	0	0.00	32.20	0.2	8,541	0.00%
2020/09/08	0.2	32.20	0	0.00	32.20	0.2	8,754	0.00%
2020/09/04	1	32.25	0	0.00	32.35	1	9,142	0.01%
2020/09/03	0	0.00	2	32.70	32.90	-2	9,178	-0.02%
2020/09/01	1	33.05	0	0.00	32.55	1	9,341	0.01%
2020/08/28	4	31.90	4	32.25	32.70	0	9,623	0.00%
2020/08/27	0	0.00	1	32.55	32.10	-1	9,829	-0.01%
2020/08/26	2	33.35	1	33.00	33.00	1	9,797	0.01%
2020/08/19	0.4	35.95	0	0.00	35.95	0.4	9,753	0.00%
2020/08/18	1	37.80	1	37.35	37.05	0	9,735	0.00%
2020/08/12	3	36.83	2	37.83	37.95	1	9,990	0.01%
2020/08/07	0	0.00	16	38.27	37.90	-16	10,364	-0.15%
2020/08/06	6	37.76	1	38.25	37.50	5	11,129	0.04%
2020/08/05	15	38.05	5	38.30	38.45	10	11,261	0.09%
2020/08/03	0	0.00	1	37.00	37.00	-1	11,809	-0.01%
2020/07/31	1	36.85	2	37.53	36.85	-1	12,486	-0.01%
2020/07/30	0	0.00	5	36.90	36.70	-5	12,943	-0.04%
2020/07/29	0	0.00	1	35.50	35.75	-1	13,194	-0.01%
2020/07/28	8	36.18	1	35.80	35.55	7	13,258	0.05%
2020/07/24	2	37.88	0	0.00	36.00	2	13,356	0.01%
2020/07/23	0	0.00	2	37.70	38.00	-2	13,411	-0.01%
2020/07/21	1	36.40	0	0.00	36.20	1	13,699	0.01%
2020/07/17	0	0.00	5	36.11	35.45	-5	13,933	-0.04%
2020/07/16	0	0.00	3	36.30	36.30	-3	13,969	-0.02%
2020/07/15	1	37.10	3	37.20	36.85	-2	14,073	-0.01%
2020/07/13	2	38.30	7	37.34	38.35	-5	13,921	-0.04%
2020/07/10	2	37.08	3	37.88	36.50	-1	13,910	-0.01%
2020/07/09	1	37.60	0	0.00	37.20	1	13,865	0.01%
2020/07/08	1	37.30	0	0.00	37.60	1	13,782	0.01%
2020/07/07	5	36.58	4	37.15	37.05	1	13,740	0.01%
2020/07/06	5	37.98	7	38.11	38.05	-2	13,518	-0.01%
2020/07/03	10	35.10	2	36.10	36.95	8	13,152	0.06%
2020/06/29	2	32.50	0	0.00	32.10	2	12,586	0.02%
2020/06/23	1	33.70	1	33.65	34.10	0	12,422	0.00%
2020/06/16	0	0.00	3	32.30	32.15	-3	12,131	-0.02%
2020/06/15	1	32.40	1	33.30	32.30	0	12,122	0.00%
2020/06/12	1	32.10	0	0.00	32.65	1	12,011	0.01%
2020/06/11	1	32.60	3	31.72	31.65	-2	12,006	-0.02%
2020/06/09	0	0.00	1	32.75	32.45	-1	12,063	-0.01%
2020/06/05	1	32.95	1	32.65	32.65	0	12,621	0.00%
2020/06/04	6	32.28	5	32.28	32.30	1	12,878	0.01%
2020/06/03	2	31.70	1	32.25	32.20	1	12,993	0.01%
2020/06/02	0	0.00	1	30.65	30.65	-1	13,175	-0.01%
2020/06/01	1	30.95	1	30.80	30.80	0	13,257	0.00%
2020/05/29	0	0.00	1	30.40	30.35	-1	13,309	-0.01%
2020/05/28	2	30.55	1	30.15	30.15	1	13,487	0.01%
2020/05/21	1	33.10	0	0.00	32.30	1	13,961	0.01%
2020/05/20	11	31.80	1	31.55	32.00	10	13,923	0.07%
2020/05/19	0	0.00	3	30.55	31.85	-3	13,972	-0.02%
2020/05/18	3	30.48	0	0.00	30.00	3	13,885	0.02%
2020/05/13	7	30.29	4	31.03	31.60	3	14,457	0.02%
2020/05/12	1	32.15	48	31.84	32.10	-47	13,689	-0.34%
2020/05/11	3	32.02	0	0.00	31.95	3	13,404	0.02%
2020/05/08	16	35.85	15	36.14	35.50	1	13,050	0.01%
2020/05/07	27	36.79	23	36.31	36.50	4	12,651	0.03%
2020/05/06	49	35.62	25	35.66	35.00	24	11,977	0.20%
2020/05/05	9	33.59	1	34.70	33.70	8	11,439	0.07%
2020/05/04	0	0.00	1	32.50	32.85	-1	11,179	-0.01%
2020/04/30	0	0.00	2	32.08	32.20	-2	11,116	-0.02%
2020/04/29	0	0.00	2	32.90	32.05	-2	11,001	-0.02%
2020/04/28	11	30.80	10	31.06	31.45	1	10,887	0.01%
2020/04/23	0	0.00	10	30.68	30.90	-10	10,362	-0.10%
2020/04/22	1	28.80	0	0.00	30.15	1	10,319	0.01%
2020/04/21	9	30.71	6	30.40	30.15	3	10,212	0.03%
2020/04/20	11	32.15	6	32.73	31.70	5	10,104	0.05%
2020/04/17	3	33.35	1	34.20	33.45	2	10,046	0.02%
2020/04/16	9	33.55	3	33.18	34.05	6	10,117	0.06%
2020/04/15	2	34.13	21	34.64	33.00	-19	10,158	-0.19%
2020/04/14	5	32.95	5	33.20	33.40	0	9,868	0.00%
2020/04/13	5	32.00	1	31.90	31.90	4	9,705	0.04%
2020/04/09	15	30.76	0	0.00	31.40	15	9,501	0.16%
2020/03/31	1	28.40	1	28.65	28.30	0	9,101	0.00%
2020/03/30	0	28.75	1	28.50	28.90	-1	9,008	-0.01%
2020/03/27	0	27.10	0	0.00	27.10	0	8,949	0.00%
2020/03/26	0	27.80	0	0.00	27.95	0	8,942	0.00%
2020/03/24	1	26.50	0	0.00	26.30	1	8,869	0.01%
2020/03/20	1	27.00	1	26.75	26.65	0	8,873	0.00%
2020/03/19	1	26.50	1	25.55	25.10	0	8,813	0.00%
2020/03/13	5	26.15	5	26.65	26.65	0	8,542	0.00%
2020/03/12	2	29.80	0	0.00	28.95	2	8,308	0.02%
2020/03/11	2	33.05	4	33.14	32.15	-2	8,032	-0.02%
2020/03/10	36	31.53	35	31.17	31.15	1	7,669	0.01%
2020/03/09	3	30.87	0	0.00	30.50	3	7,272	0.04%
2020/03/06	4	32.95	18	32.71	33.05	-14	7,047	-0.20%
2020/03/03	2	31.93	1	31.50	31.05	1	6,666	0.02%
2020/02/26	17	30.12	16	29.30	30.15	1	6,680	0.01%
2020/02/25	2	29.08	0	0.00	29.35	2	6,769	0.03%
2020/02/24	3	30.85	4	31.44	31.70	-1	6,480	-0.02%
2020/02/21	3	31.63	63	31.50	31.55	-60	6,512	-0.92%
2020/02/20	10.1	31.30	7	31.54	31.30	3.1	6,546	0.05%
2020/02/19	0.1	31.55	45	31.30	31.80	-44.9	6,446	-0.70%
2020/02/18	77	31.67	26	31.18	31.60	51	6,342	0.80%
2020/02/17	31	30.17	33	30.36	31.20	-2	6,005	-0.03%
2020/02/14	43	27.65	14	27.98	28.40	29	5,467	0.53%
2020/02/13	11	26.48	0	0.00	26.30	11	5,214	0.21%
2020/02/12	1	25.90	1	26.00	26.05	0	5,171	0.00%
2020/01/31	1	25.50	0	0.00	25.50	1	5,467	0.02%
2020/01/30	1	24.75	42	25.36	25.75	-41	5,524	-0.74%
2020/01/20	0	0.00	1	28.05	27.50	-1	5,616	-0.02%
2020/01/17	0	0.00	1	27.45	27.55	-1	5,571	-0.02%
2020/01/16	0	0.00	1	26.50	26.70	-1	5,429	-0.02%
2020/01/15	0	0.00	1	25.85	26.00	-1	5,297	-0.02%
2020/01/14	1	25.60	0	0.00	25.65	1	5,214	0.02%
2020/01/10	40	25.50	0	0.00	25.60	40	5,054	0.79%
2020/01/09	0	0.00	3	24.65	24.85	-3	4,879	-0.06%
2020/01/08	1	22.80	0	0.00	22.90	1	4,753	0.02%
2020/01/07	1	22.50	0	0.00	22.65	1	4,783	0.02%
2019/12/23	1	23.55	1	23.45	23.40	0	4,582	0.00%
2019/12/19	4	25.00	0	0.00	25.00	4	4,424	0.09%
2019/12/16	0	0.00	5	25.00	24.90	-5	4,326	-0.12%
2019/12/13	0	0.00	2	24.70	24.70	-2	4,325	-0.05%
2019/12/11	2	25.35	0	0.00	25.25	2	4,192	0.05%
2019/12/09	0	0.00	1	25.60	25.60	-1	4,095	-0.02%
2019/12/05	0	0.00	1	25.75	25.75	-1	4,015	-0.02%
2019/12/02	0	0.00	4	25.84	25.80	-4	3,803	-0.11%
2019/11/29	0	0.00	1	26.10	26.20	-1	3,779	-0.03%
2019/11/28	1	26.20	15	26.25	26.30	-14	3,710	-0.38%
2019/11/27	0	0.00	1	25.95	26.10	-1	3,641	-0.03%
2019/11/26	15	25.55	0	0.00	25.70	15	3,573	0.42%
2019/11/25	3	25.97	0	0.00	25.80	3	3,521	0.09%
2019/11/22	1	25.45	1	25.75	25.50	0	3,237	0.00%
2019/11/19	0	0.00	1	25.40	23.85	-1	2,829	-0.04%
2019/11/14	3	23.48	1	23.55	23.55	2	2,534	0.08%
2019/11/13	0	0.00	1	25.00	24.80	-1	2,443	-0.04%
2019/11/11	0	0.00	1	24.75	24.15	-1	2,359	-0.04%
2019/11/08	1	24.70	3	25.10	24.90	-2	2,305	-0.09%
2019/11/07	0	0.00	2	24.30	25.00	-2	2,208	-0.09%
2019/11/06	0	0.00	2	24.05	24.05	-2	2,100	-0.10%
2019/10/31	3	24.17	1	23.80	23.80	2	1,885	0.11%
2019/10/30	0	0.00	1	24.10	23.90	-1	1,832	-0.05%
2019/10/29	6	23.98	2	24.25	23.40	4	1,786	0.22%
2019/10/28	3	24.10	4	24.34	24.90	-1	1,648	-0.06%
2019/10/18	0	0.00	16	22.60	22.30	-16	1,505	-1.06%
2019/10/15	1	22.40	1	22.25	22.20	0	1,518	0.00%
2019/10/09	0	0.00	1	21.55	21.50	-1	1,494	-0.07%
2019/09/26	4	21.85	0	0.00	21.65	4	1,575	0.25%
2019/09/23	4	22.00	0	0.00	21.95	4	1,597	0.25%
2019/09/18	2	22.10	0	0.00	21.80	2	1,571	0.13%
2019/09/17	2	22.50	0	0.00	22.05	2	1,556	0.13%
2019/09/09	4	23.30	0	0.00	23.05	4	1,618	0.25%
2019/09/05	1	23.50	1	23.25	23.30	0	1,625	0.00%
2019/09/02	1	23.25	1	23.50	23.75	0	1,629	0.00%
2019/08/30	0	0.00	2	23.20	22.75	-2	1,586	-0.13%
2019/08/29	2	23.00	0	0.00	22.85	2	1,557	0.13%
2019/08/16	0	0.00	2	22.28	22.70	-2	1,727	-0.12%
2019/08/12	2	21.78	0	0.00	22.10	2	1,854	0.11%
2019/08/05	1	21.50	0	0.00	21.20	1	1,954	0.05%
2019/07/18	0	0.00	50	23.14	22.65	-50	2,443	-2.05%
2019/07/10	0	0.00	1	23.55	23.90	-1	2,978	-0.03%
2019/07/09	0	0.00	3	23.65	23.65	-3	2,993	-0.10%
2019/07/08	0	0.00	1	23.45	23.50	-1	3,029	-0.03%
2019/07/05	4	23.51	2	23.48	23.40	2	3,108	0.06%
2019/07/03	1	23.90	0	0.00	23.45	1	3,404	0.03%
2019/07/01	1	23.75	0	0.00	23.70	1	3,454	0.03%
2019/06/27	0	0.00	2	23.30	23.25	-2	3,518	-0.06%
2019/06/24	0	0.00	2	23.50	23.45	-2	3,665	-0.05%
2019/06/21	0	0.00	2	23.25	23.10	-2	3,737	-0.05%
2019/06/20	0	0.00	1	23.30	23.30	-1	3,805	-0.03%
2019/06/19	0	0.00	1	22.80	22.80	-1	4,080	-0.02%
2019/06/18	0	0.00	1	22.75	22.60	-1	4,151	-0.02%
2019/06/17	0	0.00	3	22.47	22.60	-3	4,312	-0.07%
2019/06/12	2	22.35	0	0.00	22.50	2	4,912	0.04%
2019/06/11	2	21.88	0	0.00	21.90	2	4,886	0.04%
2019/06/05	0	0.00	2	21.98	21.90	-2	4,892	-0.04%
2019/06/03	0	0.00	1	21.80	21.65	-1	4,882	-0.02%
2019/05/27	0	0.00	4	20.26	20.30	-4	5,023	-0.08%
2019/05/24	1	21.10	0	0.00	20.95	1	5,067	0.02%
2019/05/23	0	0.00	3	21.40	21.25	-3	5,040	-0.06%
2019/05/21	2	19.93	0	0.00	20.60	2	4,972	0.04%
2019/05/20	3	21.25	1	21.50	20.65	2	4,902	0.04%
2019/05/17	0	0.00	3	22.42	21.60	-3	4,992	-0.06%
2019/05/15	2	22.15	1	22.50	22.40	1	5,052	0.02%
2019/05/14	1	21.05	0	0.00	22.05	1	5,089	0.02%
2019/05/13	3	22.27	0	0.00	22.05	3	5,062	0.06%
2019/05/10	0	0.00	1	23.50	23.20	-1	5,029	-0.02%
2019/05/08	0	0.00	20	24.00	24.10	-20	5,019	-0.40%
2019/05/07	40	24.66	21	24.75	24.45	19	5,027	0.38%
2019/05/06	0	0.00	1	24.45	24.30	-1	5,004	-0.02%
2019/05/03	0	0.00	1	25.15	25.05	-1	4,991	-0.02%
2019/04/30	10	25.15	0	0.00	25.15	10	4,988	0.20%
2019/04/29	11	25.55	0	0.00	24.95	11	4,995	0.22%
2019/04/26	13	26.12	1	26.10	26.50	12	4,899	0.24%
2019/04/25	1	26.15	0	0.00	26.40	1	4,713	0.02%
2019/04/24	0	0.00	8	26.33	25.70	-8	4,724	-0.17%
2019/04/23	25	26.20	18	26.25	26.20	7	4,795	0.15%
2019/04/22	5	26.04	12	25.89	26.50	-7	4,687	-0.15%
2019/04/19	1	24.80	0	0.00	24.80	1	4,529	0.02%
2019/04/18	0	0.00	5	24.20	24.00	-5	4,587	-0.11%
2019/04/17	5	25.05	0	0.00	24.65	5	4,558	0.11%
2019/04/16	0	0.00	400	24.28	24.60	-400	4,542	-8.81%	大賣/鉅額交易
2019/04/15	50	25.30	0	0.00	25.30	50	4,502	1.11%
2019/04/12	13	25.60	0	0.00	25.40	13	4,497	0.29%
2019/04/11	10	25.78	3	25.50	25.60	7	4,521	0.15%
2019/04/10	57	26.40	151	26.11	26.35	-94	4,474	-2.10%	大賣/
2019/04/09	335	25.32	13	25.42	25.70	322	4,267	7.55%	大買/鉅額交易
2019/04/08	192	25.48	72	25.43	25.45	120	4,219	2.84%	大買/鉅額交易
2019/04/02	0	0.00	7	25.34	25.35	-7	4,248	-0.16%
2019/03/28	3	24.45	0	0.00	24.55	3	4,338	0.07%
2019/03/27	5	25.20	0	0.00	25.20	5	4,472	0.11%
2019/03/26	5	26.20	0	0.00	25.80	5	4,726	0.11%
2019/03/22	10	25.76	11	26.73	26.50	-1	4,912	-0.02%
2019/03/20	25	25.48	11	26.05	25.10	14	4,913	0.28%
2019/03/19	0	0.00	34	24.65	25.25	-34	4,776	-0.71%
2019/03/18	46	24.51	14	24.34	24.60	32	4,557	0.70%
2019/03/06	5	22.35	0	0.00	22.30	5	4,631	0.11%
2019/02/26	0	0.00	1	22.45	22.60	-1	4,487	-0.02%
2019/02/25	1	22.30	1	21.85	21.85	0	4,419	0.00%
2019/02/21	0	0.00	3	21.50	21.65	-3	4,364	-0.07%
2019/02/20	1	21.50	0	0.00	21.50	1	4,351	0.02%
2019/02/19	0	0.00	2	21.55	21.50	-2	4,357	-0.05%
2019/02/15	1	21.50	2	21.35	21.25	-1	4,246	-0.02%
2019/02/12	2	23.10	0	0.00	23.20	2	4,088	0.05%
2019/01/15	2	21.73	0	0.00	21.70	2	3,967	0.05%
2019/01/10	1	23.05	0	0.00	22.90	1	3,735	0.03%
2019/01/03	1	25.00	0	0.00	24.80	1	3,535	0.03%
2018/12/26	1	26.30	0	0.00	26.00	1	3,398	0.03%
2018/12/24	0	0.00	1	28.95	28.45	-1	3,268	-0.03%
2018/12/21	1	27.00	0	0.00	28.25	1	3,155	0.03%
2018/12/19	0	0.00	181	29.15	29.30	-181	2,877	-6.29%	大賣/鉅額交易
2018/12/14	0	0.00	2	27.93	29.00	-2	2,227	-0.09%
2018/12/10	1	25.05	0	0.00	24.85	1	1,772	0.06%
2018/12/07	0	0.00	1	27.40	27.45	-1	1,673	-0.06%
2018/12/06	0	0.00	1	25.40	25.55	-1	1,568	-0.06%
2018/12/03	0	0.00	1	26.40	26.85	-1	1,576	-0.06%
2018/11/15	0	0.00	1	25.10	25.00	-1	1,568	-0.06%
2018/11/13	0	0.00	1	24.50	24.70	-1	1,551	-0.06%
2018/11/05	0	0.00	20	23.90	23.85	-20	1,686	-1.19%
2018/11/01	20	23.80	1	23.40	23.30	19	1,669	1.14%
2018/10/29	1	22.80	0	0.00	22.40	1	1,639	0.06%
2018/10/26	0	0.00	1	23.85	22.70	-1	1,640	-0.06%
2018/10/24	1	23.20	0	0.00	23.35	1	1,583	0.06%
2018/10/15	1	20.90	1	20.85	20.85	0	1,564	0.00%
2018/10/12	1	19.55	0	0.00	20.40	1	1,569	0.06%
2018/10/09	2	23.50	2	23.45	23.40	0	1,529	0.00%
2018/09/28	0	0.00	3	25.45	25.45	-3	1,625	-0.18%
2018/09/27	0	0.00	1	24.85	24.95	-1	1,622	-0.06%
2018/09/20	2	24.45	0	0.00	25.05	2	1,684	0.12%
2018/09/13	0	0.00	1	24.85	24.70	-1	1,705	-0.06%
2018/09/10	1	23.10	3	24.58	24.85	-2	1,741	-0.11%
2018/09/07	2	24.05	0	0.00	24.10	2	1,735	0.12%
2018/08/30	5	26.70	5	26.40	26.70	0	1,769	0.00%
2018/08/24	0	0.00	2	25.40	25.30	-2	1,805	-0.11%
2018/08/21	2	24.63	0	0.00	24.60	2	1,783	0.11%
2018/08/20	0	0.00	1	24.80	24.95	-1	1,797	-0.06%
2018/08/17	1	24.55	1	24.55	24.50	0	1,787	0.00%
2018/08/07	1	25.00	0	0.00	24.90	1	1,651	0.06%
2018/07/31	10	25.15	0	0.00	25.10	10	1,693	0.59%
2018/07/30	2	25.25	2	25.20	25.25	0	1,695	0.00%
2018/07/26	0	0.00	7	25.50	25.60	-7	1,714	-0.41%
2018/07/04	4	27.25	0	0.00	26.90	4	2,598	0.15%
2018/06/26	1	26.05	0	0.00	26.05	1	3,214	0.03%
2018/06/06	0	0.00	2	28.60	28.55	-2	3,365	-0.06%
2018/06/05	0	0.00	14	27.40	27.05	-14	3,392	-0.41%
2018/06/04	2	27.25	0	0.00	27.25	2	3,463	0.06%
2018/06/01	0	0.00	1	27.50	27.50	-1	3,592	-0.03%
2018/05/28	6	26.93	0	0.00	26.80	6	3,554	0.17%
2018/05/23	5	26.70	0	0.00	26.70	5	3,569	0.14%
2018/05/22	4	27.13	0	0.00	27.15	4	3,583	0.11%
2018/04/30	0	0.00	3	26.15	25.95	-3	3,820	-0.08%
2018/04/26	0	0.00	3	28.53	27.40	-3	3,796	-0.08%
2018/04/25	2	28.05	0	0.00	28.05	2	3,770	0.05%
2018/04/24	1	27.50	0	0.00	27.55	1	3,774	0.03%
2018/04/20	1	29.00	3	28.77	28.55	-2	3,777	-0.05%
2018/04/18	3	28.27	0	0.00	27.75	3	3,706	0.08%
2018/04/17	2	28.50	0	0.00	28.15	2	3,643	0.05%
2018/04/11	0	0.00	1	30.40	30.40	-1	3,870	-0.03%
2018/04/10	1	31.05	1	32.55	30.90	0	3,913	0.00%
2018/04/09	0	0.00	1	32.80	32.80	-1	3,788	-0.03%
2018/04/03	0	0.00	6	31.93	31.95	-6	3,589	-0.17%
2018/04/02	8	32.44	10	32.39	32.15	-2	3,569	-0.06%
2018/03/31	1	32.00	1	31.90	31.95	0	3,438	0.00%
2018/03/29	5	31.50	0	0.00	30.55	5	3,230	0.15%
2018/03/27	3	31.75	0	0.00	31.55	3	3,359	0.09%
2018/03/26	5	30.90	6	31.18	31.60	-1	3,407	-0.03%
2018/03/22	0	0.00	4	31.71	31.60	-4	3,690	-0.11%
2018/03/21	1	30.80	0	0.00	31.30	1	3,614	0.03%
2018/03/13	0	0.00	2	31.05	31.30	-2	3,722	-0.05%
2018/03/12	0	0.00	3	30.65	30.65	-3	3,695	-0.08%
2018/03/08	1	30.00	0	0.00	30.35	1	3,609	0.03%
2018/03/07	0	0.00	2	29.40	30.10	-2	3,560	-0.06%
2018/03/02	0	0.00	10	28.58	28.25	-10	3,619	-0.28%
2018/02/27	10	28.20	0	0.00	28.20	10	3,700	0.27%
2018/02/22	3	27.65	0	0.00	27.45	3	3,836	0.08%
2018/02/09	8	27.14	0	0.00	27.00	8	3,929	0.20%
2018/02/07	0	0.00	1	28.10	28.20	-1	4,026	-0.02%
2018/02/06	4	27.55	0	0.00	27.40	4	4,080	0.10%
2018/02/05	3	29.85	4	30.23	30.30	-1	4,101	-0.02%
2018/02/01	0	0.00	5	30.65	30.45	-5	4,371	-0.11%
2018/01/31	5	30.25	0	0.00	30.15	5	4,403	0.11%
2018/01/29	1	30.80	0	0.00	30.80	1	4,457	0.02%
2018/01/25	0	0.00	7	31.14	30.75	-7	4,571	-0.15%
2018/01/22	12	31.70	12	31.42	31.20	0	4,778	0.00%
2018/01/19	0	0.00	5	31.10	31.20	-5	4,811	-0.10%
2018/01/17	4	30.80	0	0.00	30.75	4	4,832	0.08%
2018/01/16	1	31.20	2	31.30	31.10	-1	4,842	-0.02%
2018/01/12	0	0.00	2	30.58	30.35	-2	4,873	-0.04%
2018/01/11	2	30.10	1	30.45	30.00	1	4,895	0.02%
2018/01/10	0	0.00	7	30.93	30.75	-7	4,931	-0.14%
2018/01/09	3	30.97	2	31.15	30.90	1	4,960	0.02%
2018/01/08	8	32.23	1	32.60	31.60	7	4,948	0.14%
2018/01/05	12	33.75	6	33.73	33.20	6	4,898	0.12%
2018/01/04	0	0.00	8	32.35	32.70	-8	4,675	-0.17%
2018/01/03	9	31.68	21	31.82	31.70	-12	4,688	-0.26%