敦泰 (3545)-華南永昌-大安券商分點個股進出

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
▲0.3
漲幅
+0.36%
成交量
983張
產業
上市半導體類股▲1.95%
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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/19	1	83.00	1	82.00	81.70	0	4,254	0.00%
2024/04/18	10	84.20	0	0.00	84.50	10	4,240	0.24%
2024/04/16	1	83.90	0.1	85.60	83.80	0.9	4,277	0.02%
2024/04/15	3.3	87.60	13	88.05	87.30	-9.7	4,266	-0.23%
2024/04/12	0.2	89.50	3	89.50	89.30	-2.8	4,259	-0.07%
2024/04/11	2	90.50	1	90.40	89.80	1	4,268	0.02%
2024/04/10	0.2	92.20	29.1	91.51	92.50	-28.9	4,256	-0.68%
2024/04/09	1.1	90.18	2	89.70	90.60	-0.9	4,263	-0.02%
2024/04/03	2.2	92.14	1	91.00	91.10	1.2	4,343	0.03%
2024/04/02	1	94.00	0	0.00	94.10	1	4,413	0.02%
2024/04/01	0.1	94.80	0	0.00	94.90	0.1	4,518	0.00%
2024/03/29	7.2	95.30	5	96.10	94.80	2.2	4,548	0.05%
2024/03/28	3	94.83	0	0.00	94.60	3	4,539	0.07%
2024/03/27	4.1	95.54	2	95.80	95.30	2.1	4,531	0.05%
2024/03/26	10	95.07	3	94.70	94.70	7	4,513	0.16%
2024/03/25	2.1	95.03	1.2	95.33	95.20	0.9	4,464	0.02%
2024/03/22	2	92.70	2	92.20	92.70	0	4,389	0.00%
2024/03/21	0.2	89.00	0	0.00	90.50	0.2	4,366	0.00%
2024/03/20	0	0.00	1	91.10	90.20	-1	4,360	-0.02%
2024/03/12	11.2	93.20	0	0.00	93.20	11.2	4,589	0.24%
2024/03/11	9	93.83	0	0.00	94.20	9	4,656	0.19%
2024/03/08	1	93.10	1	94.90	92.80	0	4,720	0.00%
2024/03/07	0	0.00	8	94.60	94.50	-8	4,795	-0.17%
2024/03/06	0.3	97.88	0	0.00	96.60	0.3	4,979	0.01%
2024/03/04	3	100.10	2	99.15	98.80	1	5,534	0.02%
2024/03/01	2	98.75	1	99.20	99.20	1	5,826	0.02%
2024/02/29	3	97.87	2	98.60	97.50	1	5,932	0.02%
2024/02/26	5.4	100.01	14	101.45	99.20	-8.6	6,141	-0.14%
2024/02/23	10	103.50	0	0.00	104.00	10	6,391	0.16%
2024/02/22	42	104.14	2	103.75	105.50	40	6,602	0.61%
2024/02/21	7	106.79	3	106.67	105.00	4	7,258	0.06%
2024/02/20	3	108.50	63	108.00	108.50	-60	7,428	-0.81%
2024/02/19	7	102.50	64.9	105.78	105.50	-57.9	7,523	-0.77%
2024/02/16	0	103.50	73	103.75	103.00	-73	7,920	-0.92%
2024/02/15	8	100.19	7	100.93	101.50	1	8,435	0.01%
2024/02/05	18	100.16	1	99.10	99.20	17	8,495	0.20%
2024/02/02	1	102.00	1	101.50	101.50	0	8,506	0.00%
2024/02/01	0.2	98.70	0	0.00	96.50	0.2	8,497	0.00%
2024/01/31	19	102.79	14	103.21	99.10	5	8,589	0.06%
2024/01/30	1	99.20	5	99.70	99.10	-4	8,697	-0.05%
2024/01/25	0	0.00	3	101.00	100.50	-3	8,998	-0.03%
2024/01/24	19.1	103.84	2	105.00	102.00	17.1	8,974	0.19%
2024/01/23	1	107.50	0.2	107.00	108.00	0.8	8,928	0.01%
2024/01/19	3.1	99.96	0	0.00	97.60	3.1	8,852	0.03%
2024/01/18	0.2	98.30	1	97.30	97.80	-0.8	8,842	-0.01%
2024/01/17	0	99.00	0	0.00	98.80	0	8,872	0.00%
2024/01/15	0.1	103.50	0	0.00	102.50	0.1	8,851	0.00%
2024/01/12	1	103.00	0	0.00	103.00	1	8,893	0.01%
2024/01/11	2	104.25	0	0.00	105.00	2	9,025	0.02%
2024/01/10	2	102.00	2	103.00	105.00	0	9,070	0.00%
2024/01/08	0.3	105.83	0	0.00	104.00	0.3	9,124	0.00%
2024/01/02	0.3	108.17	0	0.00	107.50	0.3	9,154	0.00%
2023/12/29	1	110.00	1	111.50	112.50	0	9,151	0.00%
2023/12/27	0	0.00	5	114.00	113.00	-5	9,171	-0.05%
2023/12/21	0.3	109.40	0	0.00	108.50	0.3	9,157	0.00%
2023/12/19	0	0.00	2	112.75	112.50	-2	9,077	-0.02%
2023/12/18	11	117.05	11	115.50	114.50	0	9,072	0.00%
2023/12/15	0.1	116.00	0	0.00	114.00	0.1	9,089	0.00%
2023/12/14	1	117.00	0	0.00	116.50	1	9,164	0.01%
2023/12/13	1	118.00	1	116.50	116.50	0	9,494	0.00%
2023/12/12	0.1	117.50	0.3	118.00	117.50	-0.2	9,528	0.00%
2023/12/11	1.1	119.91	0	0.00	119.50	1.1	9,534	0.01%
2023/12/08	1.1	121.50	0	0.00	121.50	1.1	9,510	0.01%
2023/12/07	7.1	121.84	1	121.50	121.50	6.1	9,597	0.06%
2023/12/06	1	123.50	1	124.50	122.50	0	9,693	0.00%
2023/12/05	0	0.00	7	123.71	123.00	-7	9,620	-0.07%
2023/12/04	7.1	125.18	24	125.94	124.00	-16.9	9,548	-0.18%
2023/12/01	5.3	127.81	3	129.00	126.50	2.3	9,487	0.02%
2023/11/30	7	131.29	11	132.05	129.00	-4	9,439	-0.04%
2023/11/29	45.1	129.72	17	129.74	129.00	28.1	9,273	0.30%
2023/11/28	9	126.72	25.3	127.50	132.50	-16.3	8,835	-0.18%
2023/11/27	21.2	121.04	9	121.77	120.50	12.2	8,525	0.14%
2023/11/24	73	125.49	1	125.50	125.00	72	8,391	0.86%
2023/11/22	101.2	123.67	101	124.32	123.50	0.2	8,077	0.00%	大買/大賣/
2023/11/21	10.3	118.55	16	119.66	120.00	-5.7	7,731	-0.07%
2023/11/20	29.1	117.58	50	118.13	118.50	-20.9	7,474	-0.28%
2023/11/17	25.3	108.85	29	108.19	114.00	-3.7	6,753	-0.05%
2023/11/16	4	103.00	6	102.08	104.00	-2	6,357	-0.03%
2023/11/15	51	100.24	44	100.30	101.00	7	6,083	0.12%
2023/11/14	27	93.82	50.1	93.89	95.00	-23.1	5,613	-0.41%
2023/11/13	3	86.27	0	0.00	87.40	3	5,040	0.06%
2023/11/10	8	85.61	6	86.45	86.70	2	4,932	0.04%
2023/11/09	14	86.14	0	0.00	86.20	14	4,887	0.29%
2023/11/08	2	85.50	1	86.90	85.20	1	4,798	0.02%
2023/11/07	12	86.04	12	87.23	87.80	0	4,648	0.00%
2023/11/06	2.1	84.61	2	84.70	84.60	0.1	4,454	0.00%
2023/11/03	5	81.40	0	0.00	82.30	5	4,269	0.12%
2023/11/02	1	83.00	11	83.16	82.50	-10	4,213	-0.24%
2023/11/01	4	81.33	14	81.84	81.90	-10	4,076	-0.25%
2023/10/31	9	80.84	11	81.75	80.60	-2	4,025	-0.05%
2023/10/30	3	81.17	30	81.55	81.60	-27	3,916	-0.69%
2023/10/27	1	77.80	1	77.60	77.60	0	3,800	0.00%
2023/10/26	2	79.20	1	80.60	78.80	1	3,783	0.03%
2023/10/25	2	82.30	2	81.50	81.10	0	3,776	0.00%
2023/10/24	3	79.73	1	79.10	79.20	2	3,782	0.05%
2023/10/23	1	80.40	1	79.50	79.40	0	3,764	0.00%
2023/10/20	4	81.20	1	80.20	80.70	3	3,753	0.08%
2023/10/19	5	81.60	10	82.21	82.00	-5	3,700	-0.14%
2023/10/18	4	80.65	1	80.50	79.70	3	3,577	0.08%
2023/10/17	6	79.45	18	79.13	79.50	-12	3,552	-0.34%
2023/10/16	9	76.99	0	0.00	77.00	9	3,472	0.26%
2023/10/13	0	0.00	1	80.10	78.60	-1	3,450	-0.03%
2023/10/12	0	0.00	10	79.10	78.70	-10	3,452	-0.29%
2023/10/11	2	80.35	0	0.00	78.80	2	3,445	0.06%
2023/10/06	2	81.60	0	0.00	81.20	2	3,413	0.06%
2023/10/05	1	80.70	6	81.03	80.90	-5	3,374	-0.15%
2023/10/04	1	79.10	0	0.00	79.20	1	3,337	0.03%
2023/10/03	1	80.50	5	79.56	80.50	-4	3,340	-0.12%
2023/10/02	0	0.00	2	75.80	76.40	-2	3,217	-0.06%
2023/09/28	5	76.48	2	77.65	75.60	3	3,210	0.09%
2023/09/27	3	79.60	4	78.65	77.80	-1	3,180	-0.03%
2023/09/26	2	77.50	2	79.20	77.40	0	3,067	0.00%
2023/09/22	1	77.50	1	78.60	78.70	0	3,059	0.00%
2023/09/21	7	78.87	7	79.89	78.70	0	3,040	0.00%
2023/09/20	2	80.10	5	80.36	79.10	-3	2,972	-0.10%
2023/09/19	14	81.72	5	81.16	81.40	9	2,883	0.31%
2023/09/18	25	82.68	22	82.50	82.30	3	2,756	0.11%
2023/09/15	1	78.90	2	78.75	78.70	-1	2,391	-0.04%
2023/09/14	0	0.00	2	77.95	78.40	-2	2,341	-0.09%
2023/09/12	7	77.56	6	76.07	76.00	1	2,250	0.04%
2023/09/11	2	77.45	11.1	77.30	79.00	-9.1	2,131	-0.43%
2023/09/08	1	73.10	0	0.00	73.60	1	1,974	0.05%
2023/09/07	3	74.93	0	0.00	74.60	3	2,002	0.15%
2023/09/06	6	75.02	4	75.58	74.80	2	2,032	0.10%
2023/09/05	13	75.80	11	75.79	75.00	2	1,975	0.10%
2023/09/04	1	73.90	1	73.90	73.70	0	1,790	0.00%
2023/09/01	0	0.00	1	72.80	72.00	-1	1,787	-0.06%
2023/08/31	0	0.00	6	72.27	72.40	-6	1,793	-0.33%
2023/08/30	5	70.40	1	70.80	71.40	4	1,794	0.22%
2023/08/29	0	0.00	1	70.00	70.00	-1	1,791	-0.06%
2023/08/28	1	69.50	0	0.00	68.60	1	1,803	0.06%
2023/08/25	0	0.00	1	70.30	69.90	-1	1,855	-0.05%
2023/08/24	0	0.00	1	71.30	69.80	-1	1,872	-0.05%
2023/08/21	1	69.60	0	0.00	69.50	1	1,967	0.05%
2023/08/17	0	0.00	1	70.70	71.10	-1	2,020	-0.05%
2023/08/15	0	0.00	2	67.80	69.30	-2	2,055	-0.10%
2023/08/14	3	66.33	0	0.00	65.70	3	2,073	0.14%
2023/08/11	1	69.30	2	69.45	68.60	-1	2,086	-0.05%
2023/08/10	2	70.25	7	71.77	69.40	-5	2,148	-0.23%
2023/08/09	1	69.60	0	0.00	70.00	1	2,130	0.05%
2023/08/08	1	70.90	0	0.00	70.70	1	2,125	0.05%
2023/08/04	4	71.80	0	0.00	72.10	4	2,211	0.18%
2023/08/02	5	73.40	5	72.10	72.10	0	2,278	0.00%
2023/08/01	1	72.90	2	73.10	73.00	-1	2,412	-0.04%
2023/07/31	2	71.45	0	0.00	71.50	2	2,432	0.08%
2023/07/27	0	0.00	19	73.06	72.50	-19	2,419	-0.79%
2023/07/25	1	69.10	0	0.00	69.70	1	2,435	0.04%
2023/07/24	1	70.70	0	0.00	69.80	1	2,434	0.04%
2023/07/21	2	71.35	0	0.00	71.90	2	2,454	0.08%
2023/07/20	1	72.03	2	72.85	72.90	-1	2,510	-0.04%
2023/07/19	0	0.00	1	71.40	70.70	-1	2,488	-0.04%
2023/07/18	1	70.50	0	0.00	70.50	1	2,520	0.04%
2023/07/14	1	71.00	0	0.00	71.00	1	2,667	0.04%
2023/07/13	1	71.00	1	72.10	71.30	0	2,744	0.00%
2023/07/12	1	72.00	0	0.00	71.70	1	2,812	0.04%
2023/07/11	1	71.90	1	73.00	71.90	0	2,972	0.00%
2023/07/10	2	71.90	43	73.44	72.00	-41	3,122	-1.31%
2023/07/07	8	75.66	2	75.55	75.40	6	3,481	0.17%
2023/07/06	0	78.70	1	78.40	77.50	-1	3,683	-0.03%
2023/07/05	1.1	77.44	0	0.00	77.50	1.1	3,792	0.03%
2023/07/04	0	0.00	1	78.60	78.50	-1	4,011	-0.02%
2023/07/03	3	77.40	14	77.75	77.20	-11	4,030	-0.27%
2023/06/30	1	78.30	0	0.00	78.40	1	4,018	0.02%
2023/06/29	0	0.00	1	79.70	79.10	-1	4,028	-0.02%
2023/06/27	1	78.70	0.2	78.10	77.70	0.8	4,110	0.02%
2023/06/26	0	0.00	9	79.00	78.80	-9	4,126	-0.22%
2023/06/19	11	81.67	0	0.00	81.90	11	4,287	0.26%
2023/06/16	34	81.80	0	0.00	82.30	34	4,546	0.75%
2023/06/14	1	83.80	0	0.00	83.00	1	4,689	0.02%
2023/06/13	6	84.88	32	84.96	85.00	-26	4,690	-0.55%
2023/06/12	31	85.35	19	85.27	85.50	12	4,682	0.26%
2023/06/08	1	82.90	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	1	84.10	84.50	-1	4,753	-0.02%
2023/06/06	1	82.20	0	0.00	82.10	1	4,774	0.02%
2023/06/02	0	0.00	1.3	83.12	83.50	-1.3	4,785	-0.03%
2023/06/01	0	0.00	1	83.50	83.20	-1	4,809	-0.02%
2023/05/26	1	81.80	1	82.80	81.70	0	5,002	0.00%
2023/05/25	2	83.15	0	0.00	82.90	2	4,997	0.04%
2023/05/23	0	0.00	3	81.67	82.40	-3	5,182	-0.06%
2023/05/18	1	79.10	1	80.70	79.70	0	5,492	0.00%
2023/05/17	0.2	78.80	27	78.80	78.70	-26.9	5,465	-0.49%
2023/05/16	0	0.00	2	76.60	77.10	-2	5,439	-0.04%
2023/05/11	1	74.10	0	0.00	74.10	1	5,389	0.02%
2023/05/10	0	0.00	1	75.40	75.70	-1	5,416	-0.02%
2023/05/09	1	74.10	0	0.00	73.80	1	5,407	0.02%
2023/05/08	4	77.13	0	0.00	76.00	4	5,381	0.07%
2023/05/05	0	0.00	1	81.00	80.50	-1	5,271	-0.02%
2023/05/04	1	78.00	0	0.00	78.00	1	5,318	0.02%
2023/04/27	1	77.90	1	79.40	78.90	0	5,371	0.00%
2023/04/26	3	77.77	2	78.10	78.70	1	5,359	0.02%
2023/04/24	0	0.00	15	82.30	82.20	-15	5,277	-0.28%
2023/04/21	0	0.00	1	81.40	81.50	-1	5,285	-0.02%
2023/04/19	2.1	87.46	2.1	85.96	85.10	-0.1	5,294	0.00%
2023/04/17	1.2	90.11	2	90.20	89.30	-0.8	5,247	-0.02%
2023/04/14	19	89.39	13.1	90.27	89.40	5.9	5,271	0.11%
2023/04/13	4.7	88.86	1	89.00	87.80	3.7	5,269	0.07%
2023/04/12	3.5	91.26	6	90.93	91.40	-2.6	5,117	-0.05%
2023/04/11	3	83.87	9	84.44	86.90	-6	4,723	-0.13%
2023/04/10	2	82.85	2	82.35	81.70	0	4,506	0.00%
2023/04/07	2	79.70	15.3	82.75	83.00	-13.3	4,459	-0.30%
2023/04/06	0.1	76.10	0	0.00	78.00	0.1	4,231	0.00%
2023/03/30	1	77.60	0	0.00	77.50	1	4,218	0.02%
2023/03/29	1	77.60	0	0.00	77.10	1	4,226	0.02%
2023/03/28	0	79.40	2	79.90	78.80	-2	4,247	-0.05%
2023/03/27	0	0.00	12	79.24	78.50	-12	4,226	-0.28%
2023/03/24	0	0.00	1	78.50	78.50	-1	4,260	-0.02%
2023/03/23	11.2	77.65	0	0.00	77.50	11.2	4,255	0.26%
2023/03/22	1	79.90	2	81.00	78.80	-1	4,202	-0.02%
2023/03/21	15	80.98	10.4	81.38	80.90	4.6	4,105	0.11%
2023/03/20	8.1	77.54	4	79.48	81.00	4.1	3,858	0.11%
2023/03/16	0	74.85	0	0.00	74.60	0	3,706	0.00%
2023/03/14	0	0.00	1	74.80	74.80	-1	3,704	-0.03%
2023/03/13	1	74.20	0	0.00	76.30	1	3,722	0.03%
2023/03/08	2	76.10	6	76.03	76.10	-4	3,713	-0.11%
2023/03/07	0.3	76.10	0	0.00	76.10	0.3	3,711	0.01%
2023/03/06	1	76.20	2	76.70	75.80	-1	3,708	-0.03%
2023/03/03	0	75.30	0	0.00	75.00	0	3,693	0.00%
2023/03/02	2	75.30	0.3	75.10	74.70	1.7	3,712	0.05%
2023/03/01	0	0.00	1	75.20	76.90	-1	3,645	-0.03%
2023/02/24	6	71.97	6	72.80	71.90	0	3,589	0.00%
2023/02/23	0.3	74.40	1	73.80	74.20	-0.7	3,562	-0.02%
2023/02/22	4	73.93	7	74.06	73.20	-3	3,597	-0.08%
2023/02/21	8	77.36	8	77.25	77.00	0	3,620	0.00%
2023/02/20	2	73.90	0	0.00	75.20	2	3,691	0.05%
2023/02/17	8	73.46	9	73.08	74.00	-1	4,151	-0.02%
2023/02/16	15	71.91	15	72.05	72.60	0	4,027	0.00%
2023/02/15	1	68.30	0	0.00	68.60	1	4,068	0.02%
2023/02/14	2	69.65	1	70.80	69.50	1	4,204	0.02%
2023/02/13	0	0.00	1.1	69.62	70.30	-1.1	4,815	-0.02%
2023/02/10	2	69.50	0	0.00	69.50	2	5,014	0.04%
2023/02/08	1.2	70.93	1	71.40	71.50	0.2	5,150	0.00%
2023/02/07	0	0.00	12	70.68	70.70	-12	5,122	-0.23%
2023/02/06	1.3	69.54	2	69.85	68.80	-0.7	5,101	-0.01%
2023/02/03	2	69.65	10	70.20	69.60	-8	5,106	-0.16%
2023/02/02	13	69.66	1	70.20	70.30	12	5,155	0.23%
2023/02/01	0	0.00	2	68.45	68.40	-2	5,177	-0.04%
2023/01/31	1	66.70	0	0.00	66.90	1	5,197	0.02%
2023/01/30	12	65.30	3	64.77	65.50	9	5,194	0.17%
2023/01/13	1	62.40	0	0.00	62.40	1	5,404	0.02%
2023/01/11	0	0.00	3	63.87	64.00	-3	5,609	-0.05%
2023/01/10	0	0.00	54	63.52	63.40	-54	5,919	-0.91%
2023/01/09	0	0.00	11.5	64.39	63.50	-11.5	6,065	-0.19%
2023/01/06	65	62.77	16	63.66	63.70	49	6,035	0.81%
2023/01/05	2	62.10	0	0.00	61.80	2	5,979	0.03%
2023/01/04	20	63.06	7	63.06	62.20	13	5,993	0.22%
2023/01/03	27	61.86	12	62.37	62.60	15	5,910	0.25%
2022/12/28	3	58.60	3	59.10	58.20	0	5,845	0.00%
2022/12/27	1	59.90	1	61.20	59.80	0	5,866	0.00%
2022/12/22	0	58.20	0	0.00	58.10	0	5,827	0.00%
2022/12/20	0	0.00	9	57.61	56.50	-9	5,857	-0.15%
2022/12/19	1	59.90	1	59.70	59.50	0	5,850	0.00%
2022/12/16	6	61.10	3	60.40	60.50	3	5,835	0.05%
2022/12/15	4	62.60	6	63.25	62.60	-2	5,786	-0.03%
2022/12/13	0	62.50	4	63.13	62.50	-4	5,747	-0.07%
2022/12/12	1	62.60	1	62.90	62.60	0	5,742	0.00%
2022/12/08	1	64.10	8	63.91	64.00	-7	5,719	-0.12%
2022/12/07	2.5	65.34	9	65.93	64.30	-6.5	5,716	-0.11%
2022/12/06	3	67.03	0	0.00	66.10	3	5,696	0.05%
2022/12/05	2	68.80	0	0.00	68.20	2	5,685	0.04%
2022/12/02	4	67.75	1	68.30	68.00	3	5,654	0.05%
2022/12/01	2	67.00	5	67.60	68.00	-3	5,641	-0.05%
2022/11/30	1	65.00	3	65.67	65.70	-2	5,581	-0.04%
2022/11/29	1	64.30	0	0.00	64.30	1	5,610	0.02%
2022/11/25	0	0.00	4	65.73	65.20	-4	5,617	-0.07%
2022/11/24	3	66.07	1	66.30	66.10	2	5,615	0.04%
2022/11/23	2	64.30	0	0.00	64.30	2	5,568	0.04%
2022/11/22	1.5	64.45	0	0.00	63.60	1.5	5,568	0.03%
2022/11/21	1	66.40	2	66.50	65.50	-1	5,547	-0.02%
2022/11/18	4	68.93	4	68.10	67.60	0	5,540	0.00%
2022/11/17	4	68.50	7	68.67	68.30	-3	5,558	-0.05%
2022/11/16	15	68.39	16	67.04	69.00	-1	5,487	-0.02%
2022/11/15	51	65.69	42	63.43	67.40	9	5,320	0.17%
2022/11/14	1.1	67.50	20	67.50	67.50	-18.9	4,863	-0.39%
2022/11/11	11	76.53	14	76.80	75.00	-3	4,998	-0.06%
2022/11/10	25	76.13	1	75.30	75.00	24	4,862	0.49%
2022/11/09	44	77.46	45	77.91	76.80	-1	4,819	-0.02%
2022/11/08	7	74.86	6	75.90	76.50	1	4,351	0.02%
2022/11/07	7	69.73	22	69.38	69.60	-15	4,334	-0.35%
2022/11/04	1	65.70	1	66.70	66.60	0	4,277	0.00%
2022/11/03	0	0.00	8	66.70	67.00	-8	4,307	-0.19%
2022/11/02	1	67.80	1	68.50	67.80	0	4,309	0.00%
2022/11/01	1	68.00	0	0.00	68.00	1	4,366	0.02%
2022/10/31	7	69.09	5	69.76	68.50	2	4,354	0.05%
2022/10/28	14	70.49	18	69.61	67.00	-4	4,338	-0.09%
2022/10/27	1	72.40	2	71.60	72.90	-1	4,307	-0.02%
2022/10/25	1	69.30	0	0.00	68.60	1	4,422	0.02%
2022/10/24	10	72.79	10	72.90	69.50	0	4,469	0.00%
2022/10/21	0	0.00	3	71.33	69.90	-3	4,596	-0.07%
2022/10/20	1	74.00	0	0.00	74.00	1	4,546	0.02%
2022/10/19	5	73.38	5	73.90	74.90	0	4,500	0.00%
2022/10/18	25	73.66	21	73.55	74.00	4	4,386	0.09%
2022/10/17	4	70.80	6	65.87	70.80	-2	4,107	-0.05%
2022/10/14	1	65.70	0	0.00	65.60	1	3,981	0.03%
2022/10/13	0	0.00	29	60.48	60.00	-29	4,016	-0.72%
2022/10/11	10	65.40	11	66.01	65.40	-1	4,023	-0.02%
2022/10/07	0	0.00	8	68.00	67.90	-8	4,017	-0.20%
2022/10/06	10	67.49	0	0.00	68.00	10	4,013	0.25%
2022/10/05	1	66.70	4	66.25	67.20	-3	4,016	-0.07%
2022/10/04	3	64.20	1	64.20	64.80	2	4,013	0.05%
2022/10/03	2	61.10	6	60.88	61.70	-4	4,018	-0.10%
2022/09/30	4	59.95	1	57.50	61.00	3	4,083	0.07%
2022/09/28	5	59.84	5	61.60	59.70	0	4,243	0.00%
2022/09/27	1	62.00	0	0.00	62.70	1	4,281	0.02%
2022/09/26	0	0.00	1	62.90	60.80	-1	4,336	-0.02%
2022/09/23	1	66.40	0	0.00	66.20	1	4,392	0.02%
2022/09/21	0	0.00	2	68.20	68.20	-2	4,466	-0.04%
2022/09/16	0	0.00	1	70.00	69.50	-1	4,574	-0.02%
2022/09/05	1	72.60	2	74.30	71.90	-1	4,984	-0.02%
2022/09/02	1	76.90	0	0.00	76.10	1	4,963	0.02%
2022/09/01	1	75.10	0.1	75.80	75.10	1	4,958	0.02%
2022/08/25	0	0.00	2	79.00	78.10	-2	5,040	-0.04%
2022/08/24	0	0.00	1	78.70	78.00	-1	5,252	-0.02%
2022/08/23	0	0.00	2	76.50	76.60	-2	5,210	-0.04%
2022/08/22	3	78.93	1	79.00	77.80	2	5,185	0.04%
2022/08/19	5	78.58	5	78.00	77.90	0	5,145	0.00%
2022/08/18	12	77.82	13	77.69	77.80	-1	5,075	-0.02%
2022/08/17	1	75.22	4	75.30	75.10	-3	4,915	-0.06%
2022/08/16	0	0.00	50	77.04	76.00	-50	4,912	-1.02%
2022/08/15	1	77.70	2	77.80	78.50	-1	4,862	-0.02%
2022/08/12	1.5	74.47	4	75.83	75.20	-2.5	4,746	-0.05%
2022/08/11	0	0.00	50	71.18	70.80	-50	4,603	-1.09%
2022/08/10	85	68.39	35	67.54	70.60	50	4,606	1.09%
2022/08/09	0.1	69.30	18	69.44	68.90	-18	4,544	-0.39%
2022/08/08	1	69.10	7	68.63	69.50	-6	4,547	-0.13%
2022/08/05	1	67.40	0	0.00	67.30	1	4,483	0.02%
2022/08/04	1	66.60	4	65.43	66.70	-3	4,484	-0.07%
2022/08/03	4	67.80	5	67.20	67.70	-1	4,456	-0.02%
2022/08/02	2	67.50	0	0.00	66.60	2	4,450	0.04%
2022/08/01	10	70.50	111	70.16	69.90	-101	4,395	-2.30%	大賣/鉅額交易
2022/07/29	1.2	74.70	1	75.00	74.10	0.2	4,285	0.00%
2022/07/28	10	79.13	71	78.98	76.60	-61	4,233	-1.44%
2022/07/27	7	96.16	3	96.67	96.70	4	4,070	0.10%
2022/07/26	1	99.30	0	0.00	96.20	1	4,018	0.02%
2022/07/22	0	0.00	1	101.50	101.50	-1	4,072	-0.02%
2022/07/21	3	101.33	1	102.50	102.50	2	4,139	0.05%
2022/07/20	0	0.00	1	101.00	101.00	-1	4,284	-0.02%
2022/07/19	1	98.50	2	97.20	98.60	-1	4,288	-0.02%
2022/07/18	3	94.37	1	93.20	95.60	2	4,245	0.05%
2022/07/15	1	90.40	0	0.00	92.10	1	4,259	0.02%
2022/07/14	0	0.00	2	91.50	91.00	-2	4,246	-0.05%
2022/07/13	2	89.80	0	0.00	89.30	2	4,230	0.05%
2022/07/12	0	0.00	0.2	87.30	86.60	-0.2	4,242	0.00%
2022/07/11	0	0.00	3	90.90	90.00	-3	4,267	-0.07%
2022/07/08	8	90.58	16	89.96	90.60	-8	4,246	-0.19%
2022/07/07	31	85.14	1	87.30	87.80	30	4,192	0.72%
2022/07/06	8	86.93	20	87.03	86.20	-12	4,143	-0.29%
2022/07/05	5	84.20	16	85.46	86.50	-11	4,142	-0.27%
2022/07/04	1	84.20	0	0.00	83.70	1	4,137	0.02%
2022/07/01	0.4	85.90	1	81.90	81.90	-0.6	4,170	-0.01%
2022/06/30	40.1	91.10	0	0.00	90.00	40.1	4,076	0.98%
2022/06/29	0	0.00	40	93.25	93.80	-40	4,020	-0.99%
2022/06/27	1	95.00	1	97.40	97.10	0	3,975	0.00%
2022/06/24	0.1	93.30	0	0.00	93.70	0.1	3,952	0.00%
2022/06/23	1.1	93.24	43	92.90	91.70	-41.9	3,908	-1.07%
2022/06/22	0	0.00	1	92.10	91.70	-1	3,866	-0.03%
2022/06/21	0	0.00	1	95.10	97.50	-1	3,801	-0.03%
2022/06/20	2	98.95	5	95.20	93.60	-3	3,775	-0.08%
2022/06/17	1	102.00	12	102.38	102.00	-11	3,668	-0.30%
2022/06/16	1	107.00	0.1	112.50	107.00	0.9	3,615	0.02%
2022/06/14	0	0.00	1	115.00	116.00	-1	3,636	-0.03%
2022/06/13	0	0.00	1	115.00	115.00	-1	3,650	-0.03%
2022/06/10	1	116.50	1.1	117.53	118.00	-0.1	3,665	0.00%
2022/06/07	0	120.00	0	0.00	120.00	0	3,688	0.00%
2022/06/06	0	0.00	2	119.00	119.00	-2	3,691	-0.05%
2022/06/02	15	119.37	10	121.50	119.00	5	3,742	0.13%
2022/06/01	13	120.08	9	121.67	121.00	4	3,709	0.11%
2022/05/31	1	115.00	1	115.00	115.00	0	3,485	0.00%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/24	5	110.40	3	109.50	109.50	2	4,117	0.05%
2022/05/23	17	113.18	1	112.50	113.00	16	4,198	0.38%
2022/05/20	1	116.50	1	115.50	115.50	0	4,183	0.00%
2022/05/19	5	118.00	0	0.00	118.50	5	4,166	0.12%
2022/05/18	0	0.00	2	118.50	118.50	-2	4,147	-0.05%
2022/05/16	0	0.00	3	113.50	113.00	-3	4,113	-0.07%
2022/05/13	0	0.00	2	115.50	115.00	-2	4,163	-0.05%
2022/05/12	0	0.00	3	115.33	114.50	-3	4,183	-0.07%
2022/05/11	107	116.68	0	0.00	114.50	107	4,171	2.57%	大買/鉅額交易
2022/05/10	38	117.39	6	116.92	117.50	32	4,182	0.77%
2022/05/09	18	115.00	5	115.20	113.00	13	4,171	0.31%
2022/05/06	51	117.02	4	118.00	117.00	47	4,173	1.13%
2022/05/05	11	120.05	83	121.01	119.50	-72	4,177	-1.72%
2022/05/04	3	117.50	120	118.08	119.00	-117	4,159	-2.81%	大賣/鉅額交易
2022/05/03	0	0.00	3	116.50	117.00	-3	4,139	-0.07%
2022/04/29	109	116.61	103	118.65	116.00	6	4,183	0.14%	大買/大賣/
2022/04/28	2	116.25	0	0.00	115.50	2	4,171	0.05%
2022/04/27	7.2	113.28	5	114.00	116.00	2.2	4,117	0.05%
2022/04/26	21	121.43	12	121.75	119.00	9	4,020	0.22%
2022/04/25	3.1	116.85	1	118.50	118.50	2.1	3,885	0.05%
2022/04/22	4	122.75	0	0.00	122.00	4	3,870	0.10%
2022/04/21	9	126.28	1	127.00	125.50	8	3,937	0.20%
2022/04/19	5	123.00	1	122.50	121.00	4	4,027	0.10%
2022/04/18	1	119.50	1	121.50	122.50	0	4,064	0.00%
2022/04/14	1	129.50	1	129.00	129.00	0	4,152	0.00%
2022/04/13	0	127.50	0	0.00	128.50	0	4,267	0.00%
2022/04/12	2	126.00	0	0.00	128.00	2	4,364	0.05%
2022/04/11	1	126.00	4	129.75	126.00	-3	4,512	-0.07%
2022/04/08	1	131.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	2.1	134.13	3	135.67	131.00	-1	4,502	-0.02%
2022/04/01	0	145.00	0	0.00	145.00	0	4,538	0.00%
2022/03/31	0	0.00	1	147.50	146.00	-1	4,634	-0.02%
2022/03/30	5	149.50	0	0.00	148.00	5	4,706	0.11%
2022/03/29	1	147.50	0	0.00	148.00	1	4,718	0.02%
2022/03/25	1	151.50	1	150.50	149.50	0	4,806	0.00%
2022/03/23	1	149.50	1	150.50	151.50	0	4,982	0.00%
2022/03/22	13	148.31	1	148.00	148.00	12	5,150	0.23%
2022/03/21	1	149.50	0	0.00	150.00	1	5,207	0.02%
2022/03/18	0	0.00	0.1	148.50	149.00	-0.1	5,238	0.00%
2022/03/17	0	0.00	2	148.00	148.00	-2	5,245	-0.04%
2022/03/16	1	144.00	0	0.00	145.00	1	5,277	0.02%
2022/03/15	1	146.00	0	0.00	144.00	1	5,332	0.02%
2022/03/10	0	148.50	0	0.00	148.00	0	5,715	0.00%
2022/03/08	5	143.90	0	0.00	142.50	5	5,897	0.08%
2022/03/07	11	148.55	0	0.00	147.00	11	5,927	0.19%
2022/03/03	1	155.50	1	156.50	156.00	0	6,127	0.00%
2022/03/02	6	156.33	7	156.50	156.50	-1	6,211	-0.02%
2022/03/01	1	152.50	0	0.00	153.50	1	6,202	0.02%
2022/02/25	8	157.31	15	155.63	152.00	-7	6,280	-0.11%
2022/02/24	13.2	155.19	7	156.86	156.00	6.2	6,265	0.10%
2022/02/23	3	153.67	4	151.63	154.50	-1	6,083	-0.02%
2022/02/22	1	146.00	0	0.00	146.00	1	6,358	0.02%
2022/02/15	4	147.13	2	147.25	146.00	2	8,455	0.02%
2022/02/14	1	148.50	4	150.00	149.50	-3	8,475	-0.04%
2022/02/10	1	155.50	1	153.00	153.50	0	8,699	0.00%
2022/02/09	2	153.52	4	155.38	156.50	-2	8,765	-0.02%
2022/02/08	3	151.00	0	0.00	153.00	3	8,868	0.03%
2022/02/07	1	143.50	1	146.50	146.50	0	8,910	0.00%
2022/01/26	0	146.00	1	146.50	145.50	-1	8,992	-0.01%
2022/01/25	0	0.00	1	146.50	145.00	-1	9,153	-0.01%
2022/01/21	3	150.50	0	0.00	149.50	3	9,663	0.03%
2022/01/19	1	155.00	0	0.00	155.00	1	10,230	0.01%
2022/01/18	1	158.50	0	0.00	155.50	1	10,457	0.01%
2022/01/17	2	156.50	3	153.67	157.50	-1	10,516	-0.01%
2022/01/14	7	150.01	0	0.00	152.00	7	10,633	0.07%
2022/01/13	1	156.50	2.1	155.02	155.00	-1.1	11,031	-0.01%
2022/01/12	1.1	154.50	1	158.50	156.00	0.1	11,081	0.00%
2022/01/11	11	158.64	1	159.50	159.00	10	11,147	0.09%
2022/01/10	1	161.50	5	161.60	163.50	-4	11,206	-0.04%
2022/01/07	6.1	160.66	0	0.00	159.00	6.1	11,373	0.05%
2022/01/06	7	163.14	0	0.00	163.00	7	11,458	0.06%
2022/01/05	1	168.50	6	169.25	167.50	-5	11,517	-0.04%
2022/01/04	6	174.08	2	174.75	172.50	4	11,520	0.03%
2022/01/03	6	174.75	2	176.00	176.50	4	11,503	0.03%
2021/12/30	1	171.50	0	0.00	171.50	1	11,577	0.01%
2021/12/28	5	174.70	1	173.00	171.00	4	12,314	0.03%
2021/12/27	0	0.00	5	170.40	173.00	-5	12,392	-0.04%
2021/12/23	4	171.50	2.1	171.50	170.50	1.9	12,641	0.02%
2021/12/22	5	174.10	2	171.50	171.00	3	12,757	0.02%
2021/12/20	4	173.12	6	172.58	170.50	-2	12,865	-0.02%
2021/12/17	2	171.25	1	173.50	170.00	1	12,878	0.01%
2021/12/16	4.1	173.11	10	171.85	173.00	-5.9	12,975	-0.05%
2021/12/15	1	166.00	2	164.50	167.50	-1	12,895	-0.01%
2021/12/13	3	166.50	2	167.00	167.00	1	12,940	0.01%
2021/12/10	3	166.00	1	165.50	165.50	2	13,087	0.02%
2021/12/09	1	174.00	2	170.50	169.00	-1	13,075	-0.01%
2021/12/08	3	174.67	3	174.00	173.00	0	13,121	0.00%
2021/12/07	73	176.37	74	177.74	173.00	-1	13,391	-0.01%
2021/12/06	1	172.50	1	174.00	172.50	0	13,493	0.00%
2021/12/03	400	169.55	403	169.68	170.50	-3	13,607	-0.02%	大買/大賣/
2021/12/02	307	170.92	302	171.88	166.50	5	13,776	0.04%	大買/大賣/
2021/12/01	0	0.00	1	169.00	169.50	-1	14,020	-0.01%
2021/11/30	6	167.67	2	166.50	166.00	4	14,345	0.03%
2021/11/29	2	161.25	2	159.50	163.50	0	14,557	0.00%
2021/11/26	1.4	168.64	6	166.67	162.50	-4.6	14,708	-0.03%
2021/11/25	2	167.75	1	172.00	168.00	1	15,011	0.01%
2021/11/24	6	167.75	3.1	168.79	169.00	3	15,081	0.02%
2021/11/23	4	170.13	5	171.50	169.00	-1	15,233	-0.01%
2021/11/22	440	175.34	438	176.50	176.50	2	15,337	0.01%	大買/大賣/
2021/11/19	18.2	174.54	17.3	176.78	172.50	1	15,709	0.01%
2021/11/18	609.3	178.04	612	179.00	173.50	-2.7	15,879	-0.02%	大買/大賣/
2021/11/17	19	166.32	25.2	168.55	171.50	-6.2	15,099	-0.04%
2021/11/16	4	157.63	1	157.00	156.00	3	14,940	0.02%
2021/11/15	2	158.50	1	160.00	156.50	1	15,536	0.01%
2021/11/12	0.1	155.00	0	0.00	155.00	0.1	16,770	0.00%
2021/11/10	0	0.00	3	153.00	152.50	-3	17,198	-0.02%
2021/11/09	19	156.29	24	155.31	155.50	-5	17,489	-0.03%
2021/11/08	1	152.50	3	151.83	152.00	-2	17,513	-0.01%
2021/11/05	6	148.33	14	147.82	148.50	-8	17,807	-0.04%
2021/11/04	13	147.46	5	146.00	144.50	8	18,007	0.04%
2021/11/03	4	145.38	0	0.00	148.50	4	18,247	0.02%
2021/11/02	5.1	148.71	16	149.22	144.00	-10.9	18,473	-0.06%
2021/11/01	53.1	155.14	9	153.78	150.00	44.1	18,641	0.24%
2021/10/29	29	164.90	43	166.09	160.00	-14	18,846	-0.07%
2021/10/28	15	164.87	34	166.74	164.00	-19	19,154	-0.10%
2021/10/27	9	156.56	7	156.64	158.50	2	19,858	0.01%
2021/10/26	18	155.47	20	155.85	152.50	-2	20,775	-0.01%
2021/10/25	5	145.20	1	144.00	149.00	4	21,535	0.02%
2021/10/22	3	149.17	3	149.83	148.00	0	22,191	0.00%
2021/10/21	23	156.35	12	153.38	151.00	11	22,793	0.05%
2021/10/20	6	146.08	1	147.00	147.00	5	23,424	0.02%
2021/10/19	3	144.17	5	145.60	145.50	-2	24,926	-0.01%
2021/10/18	1	141.00	1	139.50	143.00	0	25,500	0.00%
2021/10/15	12	140.46	8	140.75	141.00	4	25,649	0.02%
2021/10/14	11	136.36	11	138.05	139.00	0	25,598	0.00%
2021/10/13	2	137.00	54	140.34	134.00	-52	25,541	-0.20%
2021/10/12	5.1	140.88	2	143.00	139.00	3.1	25,547	0.01%
2021/10/08	50	149.11	3	150.50	145.00	47	25,639	0.18%
2021/10/07	0	0.00	2	147.25	147.00	-2	25,668	-0.01%
2021/10/06	12	144.38	8	144.50	140.00	4	25,703	0.02%
2021/10/05	29	146.91	30	146.38	150.50	-1	25,490	0.00%
2021/10/04	3	144.50	3.1	143.79	139.50	-0.1	25,173	0.00%
2021/10/01	9	147.78	7	147.79	148.50	2	25,123	0.01%
2021/09/30	1	151.00	3	154.00	155.00	-2	25,106	-0.01%
2021/09/28	2	164.25	0	0.00	162.00	2	25,688	0.01%
2021/09/27	9	168.22	10	169.40	168.00	-1	25,883	0.00%
2021/09/24	1	164.00	1	166.00	164.00	0	26,181	0.00%
2021/09/23	2.1	160.90	3	158.00	161.00	-0.9	26,339	0.00%
2021/09/22	1	161.00	1	161.50	160.50	0	26,604	0.00%
2021/09/17	8	167.06	8	167.19	169.50	0	26,950	0.00%
2021/09/16	1	169.50	3	167.17	165.50	-2	27,110	-0.01%
2021/09/15	6	167.33	8	167.13	165.00	-2	27,266	-0.01%
2021/09/14	7	175.50	11	176.86	176.50	-4	27,647	-0.01%
2021/09/13	36	178.08	71	181.50	175.00	-35	28,072	-0.12%
2021/09/10	81.1	180.46	93	184.61	179.00	-11.9	28,528	-0.04%
2021/09/09	149	177.13	205	176.89	179.50	-56	28,530	-0.20%	大買/大賣/
2021/09/08	69	172.43	77	172.55	169.00	-8	28,671	-0.03%
2021/09/07	153	176.31	89	176.70	176.50	64	29,141	0.22%	大買/
2021/09/06	56	174.19	44	176.07	174.50	12	29,420	0.04%
2021/09/03	31	182.55	64	181.19	180.50	-33	29,785	-0.11%
2021/09/02	16	190.90	38	195.26	186.00	-22	30,498	-0.07%
2021/09/01	221	194.41	244	194.62	195.50	-23	31,476	-0.07%	大買/大賣/
2021/08/31	28	193.07	12	193.00	191.50	16	32,096	0.05%
2021/08/30	2	190.00	2	189.00	189.00	0	32,647	0.00%
2021/08/27	72	191.35	18	188.94	190.50	54	33,242	0.16%
2021/08/26	66.1	193.69	70	190.04	190.50	-3.9	34,115	-0.01%
2021/08/25	37	191.26	29	190.74	193.50	8	35,424	0.02%
2021/08/24	56.1	195.38	46	192.38	190.00	10.1	35,921	0.03%
2021/08/23	38	201.62	22	202.61	202.00	16	36,217	0.04%
2021/08/20	31	191.34	31	193.32	190.50	0	36,492	0.00%
2021/08/19	111.1	199.88	92	198.99	189.50	19.1	36,702	0.05%	大買/
2021/08/18	112	195.10	102	196.34	208.00	10	36,877	0.03%	大買/大賣/
2021/08/17	31	211.68	39	212.90	207.50	-8	37,064	-0.02%
2021/08/16	36	222.50	33	222.42	221.00	3	37,988	0.01%
2021/08/13	60.2	229.53	64	234.26	224.00	-3.8	38,240	-0.01%
2021/08/12	37.1	236.95	28	238.96	236.50	9.1	38,758	0.02%
2021/08/11	30	244.60	23	241.28	237.00	7	39,687	0.02%
2021/08/10	66	252.99	58	252.42	248.50	8	39,841	0.02%
2021/08/09	27	261.00	19	262.84	252.00	8	40,193	0.02%
2021/08/06	16	267.69	17	268.38	269.50	-1	41,121	0.00%
2021/08/05	37	267.28	51.1	267.66	265.50	-14.1	41,868	-0.03%
2021/08/04	65.1	275.90	62	276.50	274.00	3.1	42,818	0.01%
2021/08/03	63	283.99	52	285.10	282.50	11	42,779	0.03%
2021/08/02	112	287.96	106	289.17	280.00	6	42,832	0.01%	大買/大賣/
2021/07/30	90	284.09	99.1	285.41	276.50	-9.1	42,231	-0.02%
2021/07/29	71	264.03	109	266.78	275.00	-38	41,722	-0.09%	大賣/
2021/07/28	90.1	265.91	125.1	279.38	261.00	-35	41,284	-0.08%	大賣/
2021/07/27	135.1	281.70	130	279.58	290.00	5.1	41,322	0.01%	大買/大賣/
2021/07/26	79	280.89	106.1	281.85	276.00	-27.1	40,993	-0.07%	大賣/
2021/07/23	151.1	262.50	100.1	262.19	270.50	51	40,197	0.13%	大買/
2021/07/22	54	235.48	46.6	238.00	246.00	7.4	39,107	0.02%
2021/07/21	26	220.38	4	219.00	224.00	22	38,837	0.06%
2021/07/20	1.2	219.24	6	214.75	214.00	-4.8	39,098	-0.01%
2021/07/19	11	227.09	2	228.25	226.00	9	39,414	0.02%
2021/07/16	2	225.75	2	228.00	225.50	0	39,721	0.00%
2021/07/15	2	225.00	6	223.00	224.50	-4	40,297	-0.01%
2021/07/14	6	208.33	3	207.17	215.50	3	41,013	0.01%
2021/07/13	17.1	214.21	13.3	216.09	210.00	3.8	41,311	0.01%
2021/07/12	0	0.00	5	223.50	221.00	-5	42,235	-0.01%
2021/07/09	8	221.88	5	224.10	220.50	3	43,038	0.01%
2021/07/08	2	226.99	3	225.50	225.00	-1	43,962	0.00%
2021/07/07	4	229.71	5	225.90	224.00	-1	44,613	0.00%
2021/07/06	5	232.71	7	234.43	231.00	-2	45,041	0.00%
2021/07/05	24	241.75	19	240.42	238.50	5	45,758	0.01%
2021/07/02	5.1	227.01	14	228.46	228.00	-9	45,754	-0.02%
2021/07/01	13.1	228.72	24	229.96	222.00	-11	45,948	-0.02%
2021/06/30	10	223.65	3.1	225.58	226.00	6.9	46,289	0.01%
2021/06/29	24.1	227.38	12	229.79	219.00	12.1	46,999	0.03%
2021/06/28	4	229.75	20	228.90	233.00	-16	46,737	-0.03%
2021/06/25	13	219.12	11.1	222.11	220.00	1.9	46,470	0.00%
2021/06/24	25	217.74	55	218.55	217.00	-30	46,369	-0.06%
2021/06/23	73	221.26	75	220.65	217.50	-2	46,246	0.00%
2021/06/22	89	212.16	100.3	214.26	212.50	-11.3	45,753	-0.02%
2021/06/21	68.2	212.30	52	213.17	208.00	16.2	45,360	0.04%
2021/06/18	45.1	223.04	35	228.34	222.50	10.1	44,912	0.02%
2021/06/17	53	224.27	75.1	224.81	228.50	-22.1	44,681	-0.05%
2021/06/16	111.3	232.22	89	233.15	223.00	22.2	44,410	0.05%	大買/
2021/06/15	68	243.38	47	245.47	242.50	21	43,982	0.05%
2021/06/11	67.1	242.99	54	241.98	241.00	13.1	44,896	0.03%
2021/06/10	99.2	245.74	93	245.51	240.00	6.2	44,973	0.01%
2021/06/09	142	240.45	151.1	240.13	248.00	-9.1	44,862	-0.02%	大買/大賣/
2021/06/08	75	241.54	90	240.73	230.50	-15	44,752	-0.03%
2021/06/07	92.2	230.01	98	230.23	238.00	-5.8	44,289	-0.01%
2021/06/04	26.3	229.65	34	230.76	226.50	-7.7	43,743	-0.02%
2021/06/03	92	227.56	109	227.44	230.00	-17	43,243	-0.04%	大賣/
2021/06/02	109.9	228.49	38	226.38	216.00	71.9	42,269	0.17%	大買/
2021/06/01	40	227.65	107.2	230.60	232.50	-67.2	40,906	-0.16%	大賣/
2021/05/31	53	207.90	72	207.68	211.50	-19	39,973	-0.05%
2021/05/28	10	202.65	19	204.18	199.50	-9	39,364	-0.02%
2021/05/27	29.1	197.65	31	198.65	200.00	-1.9	39,070	0.00%
2021/05/26	60	198.43	153	199.00	192.50	-93	38,520	-0.24%	大賣/
2021/05/25	125	202.50	88	201.86	199.50	37	37,898	0.10%	大買/
2021/05/24	165	181.08	140	184.08	190.00	25	36,643	0.07%	大買/大賣/
2021/05/21	47	172.74	83	174.22	176.00	-36	35,838	-0.10%
2021/05/20	184	171.77	51	174.34	169.00	133	35,635	0.37%	大買/鉅額交易
2021/05/19	136	173.81	168	172.67	179.00	-32	35,152	-0.09%	大買/大賣/
2021/05/18	40	159.88	37	158.86	163.00	3	34,334	0.01%
2021/05/17	45.1	155.31	41	154.16	148.50	4.1	34,113	0.01%
2021/05/14	111	174.30	108	175.85	164.50	3	33,842	0.01%	大買/大賣/
2021/05/13	69	167.57	101	167.64	171.00	-32	32,760	-0.10%	大賣/
2021/05/12	47	160.13	53	160.62	161.00	-6	31,940	-0.02%
2021/05/11	31	166.89	48	166.82	162.50	-17	30,804	-0.06%
2021/05/10	53	186.77	24	187.21	180.50	29	30,623	0.09%
2021/05/07	35	181.27	52	181.65	183.00	-17	30,225	-0.06%
2021/05/06	49	173.52	39	173.65	171.00	10	29,853	0.03%
2021/05/05	47	184.55	36	185.42	172.50	11	29,380	0.04%
2021/05/04	93	176.75	154	179.44	191.50	-61	29,111	-0.21%	大賣/
2021/05/03	107	190.49	14	191.21	179.50	93	28,545	0.33%	大買/
2021/04/29	14	200.79	32	201.38	199.00	-18	28,395	-0.06%
2021/04/28	54.1	200.82	53	203.37	201.00	1.1	28,586	0.00%
2021/04/27	38	199.03	52	201.11	195.50	-14	28,353	-0.05%
2021/04/26	56	198.05	38	197.14	196.50	18	28,220	0.06%
2021/04/23	39	191.28	39.4	190.72	193.50	-0.4	28,108	0.00%
2021/04/22	21	180.71	29	181.71	176.00	-8	28,446	-0.03%
2021/04/21	195	174.45	204	176.51	179.00	-9	28,387	-0.03%	大買/大賣/
2021/04/20	264	201.65	220	203.60	182.00	44	27,900	0.16%	大買/大賣/
2021/04/19	38	202.14	31	203.29	198.50	7	27,235	0.03%
2021/04/16	60.2	229.66	48	228.02	220.50	12.2	27,122	0.04%
2021/04/15	113	207.65	136	208.89	220.00	-23	26,314	-0.09%	大買/大賣/
2021/04/14	72	198.17	65	197.85	200.00	7	25,679	0.03%
2021/04/13	38	208.83	38	209.46	202.50	0	24,924	0.00%
2021/04/12	62.1	209.99	51	210.42	202.50	11.1	24,342	0.05%
2021/04/09	65.1	234.52	54	232.08	225.00	11.1	23,930	0.05%
2021/04/08	37	230.07	69	228.48	236.50	-32	23,464	-0.14%
2021/04/07	27	215.46	56	215.84	215.00	-29	23,107	-0.13%
2021/04/06	78	213.17	77	216.17	218.50	1	22,891	0.00%
2021/04/01	109	187.76	112	192.77	199.00	-3	22,675	-0.01%	大買/大賣/
2021/03/31	69	185.04	66	184.57	181.00	3	22,011	0.01%
2021/03/30	29	178.93	64	180.09	183.50	-35	22,479	-0.16%
2021/03/29	83	170.43	70	172.74	174.00	13	22,643	0.06%
2021/03/26	67	153.27	27	152.50	158.50	40	23,226	0.17%
2021/03/25	30	145.57	45.2	146.20	144.50	-15.2	23,434	-0.06%
2021/03/24	90	149.10	67	149.87	148.00	23	23,608	0.10%
2021/03/23	4	144.38	16	154.94	152.00	-12	23,801	-0.05%
2021/03/22	33	151.15	23	155.07	154.00	10	24,108	0.04%
2021/03/19	39	150.95	7	158.21	159.00	32	24,041	0.13%
2021/03/18	31	146.94	27	147.87	152.50	4	23,912	0.02%
2021/03/17	119	141.23	75	143.47	139.00	44	23,843	0.18%	大買/
2021/03/16	15	146.63	31	146.08	148.50	-16	22,616	-0.07%
2021/03/15	17	131.41	26.1	131.61	135.00	-9.1	21,961	-0.04%
2021/03/12	20	117.78	43	118.09	123.00	-23	21,016	-0.11%
2021/03/11	3	104.00	17	108.12	112.00	-14	19,953	-0.07%
2021/03/10	20	103.70	36	104.51	102.00	-16	19,630	-0.08%
2021/03/09	9	98.57	8	99.56	100.00	1	19,296	0.01%
2021/03/08	19	98.20	7	99.23	96.10	12	19,365	0.06%
2021/03/05	27	99.00	29	99.15	99.20	-2	19,397	-0.01%
2021/03/04	16	100.34	39	102.12	101.50	-23	19,409	-0.12%
2021/03/03	42	101.75	9	104.56	101.00	33	19,427	0.17%
2021/03/02	23	105.00	10	105.35	104.50	13	19,354	0.07%
2021/02/26	9	99.20	6	100.32	99.80	3	19,082	0.02%
2021/02/25	10	104.45	6.5	108.85	101.00	3.5	18,950	0.02%
2021/02/24	15	108.50	3	111.99	106.50	12	18,832	0.06%
2021/02/23	6	111.25	8	110.38	113.50	-2	18,669	-0.01%
2021/02/22	2	106.25	10	107.25	109.00	-8	18,470	-0.04%
2021/02/19	12	99.79	13	102.68	99.70	-1	18,188	-0.01%
2021/02/18	8	97.64	16.3	97.90	99.30	-8.3	17,890	-0.05%
2021/02/17	21.6	92.46	53	94.49	94.80	-31.4	17,744	-0.18%
2021/02/05	24	87.25	38	88.29	88.30	-14	17,606	-0.08%
2021/02/04	18	84.44	15	84.43	83.10	3	17,491	0.02%
2021/02/03	28	84.49	21	84.60	83.60	7	17,453	0.04%
2021/02/02	23	81.87	21	82.46	81.90	2	17,654	0.01%
2021/02/01	9	81.23	10	81.72	81.60	-1	17,735	-0.01%
2021/01/29	12	86.14	9	87.74	84.00	3	17,492	0.02%
2021/01/28	9	90.92	11	91.25	88.40	-2	17,286	-0.01%
2021/01/27	17	91.89	21	92.28	90.80	-4	17,175	-0.02%
2021/01/26	23	92.65	23	94.92	90.80	0	17,215	0.00%
2021/01/25	25	97.93	13	96.03	95.60	12	16,996	0.07%
2021/01/22	9	99.63	21	100.58	101.00	-12	17,006	-0.07%
2021/01/21	110	96.34	74	96.79	97.90	36	16,945	0.21%	大買/
2021/01/20	12	103.88	1	108.50	98.60	11	16,813	0.07%
2021/01/19	12	108.04	39	108.36	109.50	-27	16,898	-0.16%
2021/01/18	36	107.90	35	108.81	108.50	1	16,782	0.01%
2021/01/15	30.1	108.68	23	109.46	110.50	7.1	16,420	0.04%
2021/01/14	11	101.09	7	103.43	106.00	4	15,638	0.03%
2021/01/13	12	96.43	16	97.36	96.60	-4	15,309	-0.03%
2021/01/12	12	95.24	6	93.93	93.50	6	15,066	0.04%
2021/01/11	19	98.03	20	96.97	98.00	-1	14,830	-0.01%
2021/01/08	4	91.15	5	93.74	92.90	-1	14,485	-0.01%
2021/01/07	5	90.18	33	90.39	91.90	-28	14,161	-0.20%
2021/01/06	24	88.73	22	87.36	86.10	2	13,867	0.01%
2021/01/05	20	88.52	18	88.09	87.90	2	13,629	0.01%
2021/01/04	6	91.77	16	91.74	90.70	-10	13,423	-0.07%
2020/12/31	23	95.48	14	95.93	93.50	9	13,225	0.07%
2020/12/30	8	96.56	9	97.11	95.10	-1	12,730	-0.01%
2020/12/29	25	98.37	5	96.34	95.50	20	12,492	0.16%
2020/12/28	15	98.16	24	99.03	99.00	-9	12,246	-0.07%
2020/12/25	5	88.86	20	89.63	91.50	-15	11,791	-0.13%
2020/12/24	58	86.30	37	85.78	87.50	21	11,465	0.18%
2020/12/23	78	81.78	84	82.88	85.00	-6	10,799	-0.06%
2020/12/22	59	80.95	56	81.76	77.50	3	10,442	0.03%
2020/12/21	15	74.57	50	75.19	80.80	-35	9,725	-0.36%
2020/12/18	54	72.44	52	72.56	73.50	2	9,411	0.02%
2020/12/17	33	72.06	20	70.89	72.20	13	9,180	0.14%
2020/12/16	29	69.13	17	70.14	68.40	12	8,966	0.13%
2020/12/15	7	68.61	12	68.79	67.70	-5	8,530	-0.06%
2020/12/14	6	69.53	13	69.70	68.50	-7	8,452	-0.08%
2020/12/11	13	67.80	8.7	69.95	68.70	4.3	8,405	0.05%
2020/12/10	21	69.34	11.2	69.67	67.50	9.8	8,237	0.12%
2020/12/09	13	68.55	8	68.64	69.90	5	8,013	0.06%
2020/12/08	0	0.00	1.2	66.08	66.50	-1.2	7,848	-0.02%
2020/12/07	2	63.40	1	63.40	65.10	1	7,784	0.01%
2020/12/04	3	65.30	38	65.87	64.80	-35	7,756	-0.45%
2020/12/03	21	67.25	5	67.36	67.40	16	7,653	0.21%
2020/12/02	20	68.20	17	68.44	66.50	3	7,624	0.04%
2020/12/01	8	65.94	1	66.00	65.70	7	7,342	0.10%
2020/11/30	7	64.51	10	66.27	66.60	-3	7,166	-0.04%
2020/11/27	24	62.14	30	61.81	62.50	-6	6,971	-0.09%
2020/11/26	81	61.21	104	61.35	61.90	-23	6,865	-0.34%	大賣/
2020/11/25	35	59.95	13	61.46	59.10	22	6,848	0.32%
2020/11/24	10	60.53	15	60.67	60.90	-5	6,805	-0.07%
2020/11/23	23	60.31	12	60.17	60.10	11	6,790	0.16%
2020/11/20	24	58.83	27.4	59.59	59.80	-3.4	6,750	-0.05%
2020/11/19	14	58.85	35	58.68	58.40	-21	6,661	-0.32%
2020/11/18	27	57.24	29	57.64	57.20	-2	6,590	-0.03%
2020/11/17	11	57.43	10	57.20	57.40	1	6,694	0.01%
2020/11/16	44	56.90	12	56.88	57.00	32	6,670	0.48%
2020/11/13	0	0.00	32	56.78	57.10	-32	6,614	-0.48%
2020/11/12	14	55.72	6	57.38	55.00	8	6,515	0.12%
2020/11/11	14	55.99	0	0.00	56.30	14	6,390	0.22%
2020/11/10	35	55.54	28	56.44	56.30	7	6,437	0.11%
2020/11/09	4	53.23	9.8	53.25	54.80	-5.8	6,022	-0.10%
2020/11/06	13.1	50.29	6.6	50.18	49.90	6.5	5,797	0.11%
2020/11/05	19	50.24	0	0.00	50.30	19	5,845	0.33%
2020/11/04	3	50.23	8	50.14	50.40	-5	5,846	-0.09%
2020/11/03	23	50.28	10	49.90	49.70	13	5,814	0.22%
2020/11/02	4	51.73	4	51.85	52.00	0	5,817	0.00%
2020/10/30	52	52.37	93.5	52.93	51.20	-41.5	5,847	-0.71%
2020/10/29	16	52.04	17.3	51.03	52.50	-1.3	5,939	-0.02%
2020/10/28	18	50.27	11.2	50.71	51.20	6.8	5,850	0.12%
2020/10/27	27	48.57	34	48.36	48.40	-7	5,502	-0.13%
2020/10/26	38.3	47.20	26	47.46	47.00	12.3	5,212	0.24%
2020/10/14	2	33.53	1	33.85	33.50	1	5,038	0.02%
2020/10/13	10	33.80	1	33.45	33.80	9	5,092	0.18%
2020/10/12	6	33.19	0	0.00	32.60	6	5,098	0.12%
2020/10/08	1	33.70	2	33.93	34.15	-1	5,174	-0.02%
2020/10/07	3	33.68	0	0.00	34.00	3	5,338	0.06%
2020/10/06	0	33.30	3	33.60	33.50	-3	5,610	-0.05%
2020/10/05	0	0.00	33	32.95	33.25	-33	5,803	-0.57%
2020/09/29	42	32.76	10	32.53	32.30	32	6,154	0.52%
2020/09/28	0	0.00	1	31.55	31.75	-1	6,419	-0.02%
2020/09/25	1	30.55	0	0.00	30.55	1	6,892	0.01%
2020/09/24	1	32.30	60	32.78	32.05	-59	7,514	-0.79%
2020/09/23	0	0.00	154	33.48	33.30	-154	7,630	-2.02%	大賣/鉅額交易
2020/09/21	50	34.01	50	33.60	33.40	0	7,659	0.00%
2020/09/17	3	33.40	0	0.00	33.20	3	7,920	0.04%
2020/09/16	0	0.00	10	33.20	33.00	-10	8,187	-0.12%
2020/09/11	1	32.30	0	0.00	32.45	1	8,468	0.01%
2020/09/10	1	32.95	2	33.10	32.65	-1	8,504	-0.01%
2020/09/09	1	32.00	0	0.00	32.20	1	8,541	0.01%
2020/09/08	0	0.00	1	32.10	32.20	-1	8,754	-0.01%
2020/09/07	0	0.00	1	32.65	32.35	-1	8,899	-0.01%
2020/09/04	1	32.10	4	32.13	32.35	-3	9,142	-0.03%
2020/09/03	1	32.85	0	0.00	32.90	1	9,178	0.01%
2020/09/02	0	0.00	1	32.90	32.90	-1	9,233	-0.01%
2020/08/28	1	32.00	1	32.60	32.70	0	9,623	0.00%
2020/08/27	244	33.10	0	0.00	32.10	244	9,829	2.48%	大買/鉅額交易
2020/08/26	0	0.00	3	33.00	33.00	-3	9,797	-0.03%
2020/08/24	0	0.00	1	33.05	33.20	-1	9,816	-0.01%
2020/08/21	0	0.00	1	33.45	33.45	-1	9,858	-0.01%
2020/08/20	3	34.02	0	0.00	32.95	3	9,864	0.03%
2020/08/19	15	36.13	0	0.00	35.95	15	9,753	0.15%
2020/08/18	10	37.10	0	0.00	37.05	10	9,735	0.10%
2020/08/17	5	36.25	1	36.25	37.30	4	9,709	0.04%
2020/08/13	2	38.25	1	37.60	36.85	1	9,891	0.01%
2020/08/12	23	37.44	27	37.47	37.95	-4	9,990	-0.04%
2020/08/10	2	37.23	4	37.55	37.00	-2	10,113	-0.02%
2020/08/06	4	38.18	0	0.00	37.50	4	11,129	0.04%
2020/08/05	6	37.93	6	38.16	38.45	0	11,261	0.00%
2020/07/31	2	37.30	0	0.00	36.85	2	12,486	0.02%
2020/07/29	2	35.53	0	0.00	35.75	2	13,194	0.02%
2020/07/28	3	36.78	0	0.00	35.55	3	13,258	0.02%
2020/07/27	1	36.70	10	37.35	36.70	-9	13,268	-0.07%
2020/07/24	1	38.95	2	37.90	36.00	-1	13,356	-0.01%
2020/07/23	0	0.00	7	37.55	38.00	-7	13,411	-0.05%
2020/07/22	2	36.75	1	36.40	36.20	1	13,559	0.01%
2020/07/21	0	0.00	2	36.40	36.20	-2	13,699	-0.01%
2020/07/15	0	0.00	1	37.85	36.85	-1	14,073	-0.01%
2020/07/14	23	37.98	34	37.84	37.60	-11	14,035	-0.08%
2020/07/13	16	38.39	28	38.35	38.35	-12	13,921	-0.09%
2020/07/10	28	37.74	15	37.54	36.50	13	13,910	0.09%
2020/07/09	6	37.41	0	0.00	37.20	6	13,865	0.04%
2020/07/08	3	38.35	4	38.03	37.60	-1	13,782	-0.01%
2020/07/07	12	37.10	14.7	36.37	37.05	-2.7	13,740	-0.02%
2020/07/06	15	38.23	5	38.51	38.05	10	13,518	0.07%
2020/07/03	67	35.55	68	35.77	36.95	-1	13,152	-0.01%
2020/07/02	1	33.00	8	33.46	33.70	-7	12,618	-0.06%
2020/07/01	0.3	32.45	0	0.00	32.50	0.3	12,526	0.00%
2020/06/30	1	32.45	0	0.00	32.20	1	12,521	0.01%
2020/06/29	0	32.00	0	0.00	32.10	0	12,586	0.00%
2020/06/24	0.4	33.30	1	33.95	33.40	-0.6	12,549	0.00%
2020/06/23	12	33.50	11	33.70	34.10	1	12,422	0.01%
2020/06/22	1	32.85	0	0.00	32.65	1	12,237	0.01%
2020/06/18	0	0.00	32	32.74	32.40	-32	12,136	-0.26%
2020/06/16	1	32.60	0	0.00	32.15	1	12,131	0.01%
2020/06/12	20	32.55	2	32.55	32.65	18	12,011	0.15%
2020/06/11	12	33.31	0	0.00	31.65	12	12,006	0.10%
2020/06/10	45	32.52	45	32.43	32.45	0	11,876	0.00%
2020/06/08	1	32.85	0	0.00	32.25	1	12,309	0.01%
2020/06/05	2	32.80	5	32.85	32.65	-3	12,621	-0.02%
2020/06/04	1	32.60	10	32.28	32.30	-9	12,878	-0.07%
2020/05/28	0	0.00	5	30.15	30.15	-5	13,487	-0.04%
2020/05/25	0	0.00	1	31.65	30.85	-1	13,651	-0.01%
2020/05/22	2	31.10	3	31.60	31.10	-1	13,957	-0.01%
2020/05/21	8	32.43	0	0.00	32.30	8	13,961	0.06%
2020/05/19	3	31.10	10	31.86	31.85	-7	13,972	-0.05%
2020/05/15	5	31.55	0	0.00	31.20	5	14,215	0.04%
2020/05/14	2	31.65	20	30.70	31.15	-18	14,552	-0.12%
2020/05/13	21	30.36	118	31.78	31.60	-97	14,457	-0.67%	大賣/
2020/05/12	160	31.87	71	31.98	32.10	89	13,689	0.65%	大買/
2020/05/08	38	35.62	71	36.08	35.50	-33	13,050	-0.25%
2020/05/07	148	36.45	149	36.18	36.50	-1	12,651	-0.01%	大買/大賣/
2020/05/06	90	35.21	100	35.64	35.00	-10	11,977	-0.08%
2020/05/05	155	33.79	101	34.21	33.70	54	11,439	0.47%	大買/大賣/
2020/05/04	15	32.44	3	32.50	32.85	12	11,179	0.11%
2020/04/30	57	31.78	20	31.79	32.20	37	11,116	0.33%
2020/04/29	1	32.45	12	32.49	32.05	-11	11,001	-0.10%
2020/04/28	35	32.82	113	33.04	31.45	-78	10,887	-0.72%	大賣/
2020/04/27	113	33.35	42	33.61	33.15	71	10,629	0.67%	大買/
2020/04/24	16	31.90	6	31.51	32.20	10	10,392	0.10%
2020/04/23	35	30.55	33	30.91	30.90	2	10,362	0.02%
2020/04/22	18	30.32	15	30.50	30.15	3	10,319	0.03%
2020/04/21	2	31.00	2	30.50	30.15	0	10,212	0.00%
2020/04/20	2	31.45	3	31.87	31.70	-1	10,104	-0.01%
2020/04/17	0	33.45	2	34.85	33.45	-2	10,046	-0.02%
2020/04/16	6	33.51	7	33.76	34.05	-1	10,117	-0.01%
2020/04/15	3	34.00	0	0.00	33.00	3	10,158	0.03%
2020/04/14	19	33.26	19	33.26	33.40	0	9,868	0.00%
2020/04/13	5	32.35	5	31.90	31.90	0	9,705	0.00%
2020/04/10	0	0.00	5	31.50	31.35	-5	9,633	-0.05%
2020/04/09	5	31.27	0	0.00	31.40	5	9,501	0.05%
2020/04/08	9	30.77	9	31.09	30.75	0	9,417	0.00%
2020/04/07	2	30.10	2	30.00	30.00	0	9,309	0.00%
2020/04/06	2	28.35	2	28.75	28.40	0	9,176	0.00%
2020/04/01	1	28.60	2	28.38	28.10	-1	9,128	-0.01%
2020/03/31	4	28.70	19	29.05	28.30	-15	9,101	-0.16%
2020/03/30	25	28.38	10	27.25	28.90	15	9,008	0.17%
2020/03/27	8	28.02	8	27.43	27.10	0	8,949	0.00%
2020/03/26	2	27.35	12	27.23	27.95	-10	8,942	-0.11%
2020/03/25	10	26.70	27	27.09	26.70	-17	8,942	-0.19%
2020/03/24	37	26.45	16	26.49	26.30	21	8,869	0.24%
2020/03/23	9	25.51	3	25.70	25.65	6	8,837	0.07%
2020/03/20	11	26.55	10	26.80	26.65	1	8,873	0.01%
2020/03/19	0.5	24.95	0	0.00	25.10	0.5	8,813	0.01%
2020/03/18	0	0.00	63	27.08	27.10	-63	8,750	-0.72%
2020/03/17	0	0.00	118	26.60	27.25	-118	8,738	-1.35%	大賣/鉅額交易
2020/03/16	47	26.49	47	26.90	26.30	0	8,655	0.00%
2020/03/13	96	26.16	96	26.49	26.65	0	8,542	0.00%
2020/03/12	149	29.22	10	28.95	28.95	139	8,308	1.67%	大買/鉅額交易
2020/03/11	27	32.59	11	32.25	32.15	16	8,032	0.20%
2020/03/10	61	31.75	40	31.80	31.15	21	7,669	0.27%
2020/03/09	18	30.71	181	30.97	30.50	-163	7,272	-2.24%	大賣/鉅額交易
2020/03/06	33	32.75	44	33.10	33.05	-11	7,047	-0.16%
2020/03/05	17	31.10	13	30.70	31.00	4	6,669	0.06%
2020/03/04	4	30.65	0	0.00	30.65	4	6,657	0.06%
2020/03/03	1	30.50	2	31.43	31.05	-1	6,666	-0.02%
2020/02/27	13	30.40	23	29.75	30.40	-10	6,519	-0.15%
2020/02/25	17	29.54	39	29.93	29.35	-22	6,769	-0.32%
2020/02/24	19	31.59	18	31.23	31.70	1	6,480	0.02%
2020/02/21	10	31.43	13	31.40	31.55	-3	6,512	-0.05%
2020/02/20	24	31.58	10	31.20	31.30	14	6,546	0.21%
2020/02/19	13	31.67	13	31.42	31.80	0	6,446	0.00%
2020/02/18	18	31.44	20	31.20	31.60	-2	6,342	-0.03%
2020/02/17	1	30.90	34	30.74	31.20	-33	6,005	-0.55%
2020/02/14	4	28.10	11	28.33	28.40	-7	5,467	-0.13%
2020/02/13	1	26.10	0	0.00	26.30	1	5,214	0.02%
2020/02/12	10	26.00	10	25.80	26.05	0	5,171	0.00%
2020/02/07	0	0.00	1	25.05	24.80	-1	5,375	-0.02%
2020/02/04	17	25.35	0	0.00	26.20	17	5,467	0.31%
2020/02/03	3	24.85	1	24.95	25.15	2	5,465	0.04%
2020/01/31	15	25.50	0	0.00	25.50	15	5,467	0.27%
2020/01/30	30	25.67	20	25.78	25.75	10	5,524	0.18%
2020/01/20	163	27.56	0	0.00	27.50	163	5,616	2.90%	大買/鉅額交易
2020/01/17	0	0.00	46	27.76	27.55	-46	5,571	-0.83%
2020/01/16	0	0.00	15	26.50	26.70	-15	5,429	-0.28%
2020/01/15	0	0.00	11	26.05	26.00	-11	5,297	-0.21%
2020/01/14	0	0.00	4	25.45	25.65	-4	5,214	-0.08%
2020/01/13	16	25.34	36	25.27	25.40	-20	5,169	-0.39%
2020/01/09	0	0.00	1	24.80	24.85	-1	4,879	-0.02%
2020/01/06	10	23.00	0	0.00	22.90	10	4,749	0.21%
2020/01/03	5	24.13	3	23.70	23.75	2	4,703	0.04%
2020/01/02	5	24.20	2	24.00	24.00	3	4,685	0.06%
2019/12/31	5	23.86	0	0.00	23.80	5	4,664	0.11%
2019/12/20	214	24.40	0.4	24.15	24.15	213.6	4,497	4.75%	大買/鉅額交易
2019/12/19	0	0.00	4	25.05	25.00	-4	4,424	-0.09%
2019/12/16	0	0.00	2	24.90	24.90	-2	4,326	-0.05%
2019/12/12	7	25.27	6	24.95	25.25	1	4,300	0.02%
2019/12/11	24	25.67	0	0.00	25.25	24	4,192	0.57%
2019/12/09	1	25.60	0	0.00	25.60	1	4,095	0.02%
2019/12/06	0	0.00	97	25.70	25.50	-97	4,059	-2.39%
2019/12/05	0	0.00	121	25.89	25.75	-121	4,015	-3.01%	大賣/鉅額交易
2019/12/04	0	0.00	2	26.55	26.25	-2	3,948	-0.05%
2019/12/03	0	0.00	7	26.29	26.50	-7	3,903	-0.18%
2019/11/29	19	26.44	8	26.04	26.20	11	3,779	0.29%
2019/11/28	3	26.30	15	26.20	26.30	-12	3,710	-0.32%
2019/11/26	10	25.60	0	0.00	25.70	10	3,573	0.28%
2019/11/25	7	26.10	29	26.15	25.80	-22	3,521	-0.62%
2019/11/22	0	0.00	19	25.27	25.50	-19	3,237	-0.59%
2019/11/21	8	24.90	0	0.00	25.00	8	3,016	0.27%
2019/11/20	0	0.00	3	24.17	24.75	-3	2,943	-0.10%
2019/11/19	14	24.54	23	25.12	23.85	-9	2,829	-0.32%
2019/11/18	21	24.79	10	24.45	24.80	11	2,650	0.41%
2019/11/15	10	24.10	3	23.90	24.05	7	2,588	0.27%
2019/11/14	1	23.50	5	24.24	23.55	-4	2,534	-0.16%
2019/11/11	2	24.45	0	0.00	24.15	2	2,359	0.08%
2019/11/08	3	25.17	0	0.00	24.90	3	2,305	0.13%
2019/11/07	28	24.44	25	24.74	25.00	3	2,208	0.14%
2019/11/05	0	0.00	16	23.97	24.00	-16	2,055	-0.78%
2019/11/04	0	0.00	4	24.15	24.00	-4	2,008	-0.20%
2019/11/01	0	0.00	2	24.30	24.10	-2	1,906	-0.10%
2019/10/31	2	24.45	0	0.00	23.80	2	1,885	0.11%
2019/10/28	47	24.15	0	0.00	24.90	47	1,648	2.85%
2019/10/25	0	0.00	20	23.00	22.95	-20	1,460	-1.37%
2019/10/17	0	0.00	2	22.50	22.45	-2	1,509	-0.13%
2019/10/15	0	0.00	1	22.30	22.20	-1	1,518	-0.07%
2019/10/07	2	21.70	0	0.00	21.60	2	1,518	0.13%
2019/09/26	1	21.70	0	0.00	21.65	1	1,575	0.06%
2019/09/25	10	21.50	0	0.00	21.55	10	1,605	0.62%
2019/09/17	0	0.00	2	22.25	22.05	-2	1,556	-0.13%
2019/09/09	2	23.30	0	0.00	23.05	2	1,618	0.12%
2019/08/21	2	22.65	0	0.00	22.75	2	1,628	0.12%
2019/08/14	1	22.10	2	22.18	22.00	-1	1,813	-0.06%
2019/07/25	2	23.85	0	0.00	23.95	2	2,047	0.10%
2019/07/24	0	0.00	2	23.10	23.30	-2	2,018	-0.10%
2019/07/23	1	22.95	0	0.00	23.15	1	2,126	0.05%
2019/07/16	2	23.40	0	0.00	23.65	2	2,784	0.07%
2019/07/09	2	23.50	0	0.00	23.65	2	2,993	0.07%
2019/06/21	3	23.27	0	0.00	23.10	3	3,737	0.08%
2019/06/18	0	0.00	2	22.80	22.60	-2	4,151	-0.05%
2019/06/12	2	22.65	0	0.00	22.50	2	4,912	0.04%
2019/06/05	1	22.05	0	0.00	21.90	1	4,892	0.02%
2019/05/30	0	0.00	12	21.33	21.40	-12	4,900	-0.24%
2019/05/29	10	19.90	0	0.00	20.30	10	4,876	0.21%
2019/05/28	2	20.10	0	0.00	20.30	2	4,967	0.04%
2019/05/23	0	0.00	2	21.10	21.25	-2	5,040	-0.04%
2019/05/20	10	20.80	0	0.00	20.65	10	4,902	0.20%
2019/05/17	0	0.00	2	22.20	21.60	-2	4,992	-0.04%
2019/05/16	2	22.55	0	0.00	22.45	2	5,076	0.04%
2019/05/14	1	21.80	2	21.20	22.05	-1	5,089	-0.02%
2019/05/10	2	23.45	0	0.00	23.20	2	5,029	0.04%
2019/05/08	0	0.00	2	24.00	24.10	-2	5,019	-0.04%
2019/05/07	2	24.65	0	0.00	24.45	2	5,027	0.04%
2019/05/02	0	0.00	1	24.80	24.85	-1	5,002	-0.02%
2019/04/29	0	0.00	10	26.20	24.95	-10	4,995	-0.20%
2019/04/26	15	26.33	12	26.42	26.50	3	4,899	0.06%
2019/04/25	0	0.00	2	26.08	26.40	-2	4,713	-0.04%
2019/04/24	3	26.12	0	0.00	25.70	3	4,724	0.06%
2019/04/23	3	26.20	0	0.00	26.20	3	4,795	0.06%
2019/04/22	70	25.98	72	26.01	26.50	-2	4,687	-0.04%
2019/04/16	3	24.82	2	24.50	24.60	1	4,542	0.02%
2019/04/15	1	25.35	0	0.00	25.30	1	4,502	0.02%
2019/04/12	20	25.71	20	25.83	25.40	0	4,497	0.00%
2019/04/10	5	26.05	1	26.45	26.35	4	4,474	0.09%
2019/04/09	6	25.53	0	0.00	25.70	6	4,267	0.14%
2019/04/02	4	25.10	10	25.50	25.35	-6	4,248	-0.14%
2019/03/28	10	24.07	2	24.70	24.55	8	4,338	0.18%
2019/03/27	5	25.30	0	0.00	25.20	5	4,472	0.11%
2019/03/26	21	26.65	10	26.68	25.80	11	4,726	0.23%
2019/03/25	1	26.30	0	0.00	26.00	1	4,815	0.02%
2019/03/22	1	26.40	26	27.03	26.50	-25	4,912	-0.51%
2019/03/21	0	0.00	12	25.18	25.05	-12	4,949	-0.24%
2019/03/19	10	24.68	1	24.70	25.25	9	4,776	0.19%
2019/03/18	8	24.24	0	0.00	24.60	8	4,557	0.18%
2019/03/14	0	0.00	1	21.65	21.50	-1	4,390	-0.02%
2019/03/08	1	21.60	0	0.00	21.65	1	4,549	0.02%
2019/03/05	1	22.55	0	0.00	22.35	1	4,644	0.02%
2019/02/26	0	0.00	4	22.35	22.60	-4	4,487	-0.09%
2019/02/25	2	21.85	0	0.00	21.85	2	4,419	0.05%
2019/02/18	0	0.00	15	21.12	21.65	-15	4,349	-0.34%
2019/02/15	3	21.48	61	21.40	21.25	-58	4,246	-1.37%
2019/02/14	1	23.55	0	0.00	23.60	1	4,145	0.02%
2019/02/13	10	23.73	0	0.00	23.60	10	4,144	0.24%
2019/02/12	15	23.30	0	0.00	23.20	15	4,088	0.37%
2019/02/11	0	0.00	1	22.90	23.20	-1	4,110	-0.02%
2019/01/30	30	22.95	0	0.00	22.65	30	4,084	0.73%
2019/01/28	28	22.78	0	0.00	22.90	28	4,025	0.70%
2019/01/24	0	0.00	10	22.40	22.10	-10	4,006	-0.25%
2019/01/23	10	22.30	0	0.00	22.30	10	4,006	0.25%
2019/01/15	5	21.80	0	0.00	21.70	5	3,967	0.13%
2019/01/14	1	22.70	1	23.00	22.30	0	3,834	0.00%
2019/01/11	1	22.70	1	22.70	22.70	0	3,793	0.00%
2019/01/10	8	22.87	6	23.02	22.90	2	3,735	0.05%
2019/01/03	5	24.80	0	0.00	24.80	5	3,535	0.14%
2019/01/02	47	26.27	40	26.73	25.90	7	3,478	0.20%
2018/12/28	0	0.00	1	26.90	26.75	-1	3,437	-0.03%
2018/12/27	30	26.63	30	26.68	26.35	0	3,434	0.00%
2018/12/26	55	26.74	49	27.10	26.00	6	3,398	0.18%
2018/12/25	4	27.45	0	0.00	27.35	4	3,315	0.12%
2018/12/24	2	28.80	1	29.30	28.45	1	3,268	0.03%
2018/12/22	1	28.00	0	0.00	28.25	1	3,174	0.03%
2018/12/21	1	27.15	1	27.45	28.25	0	3,155	0.00%
2018/12/20	3	29.75	6	29.03	27.85	-3	3,073	-0.10%
2018/12/19	16	29.42	60	29.10	29.30	-44	2,877	-1.53%
2018/12/17	3	28.40	30	28.10	28.10	-27	2,408	-1.12%
2018/12/14	6	28.25	69	28.79	29.00	-63	2,227	-2.83%
2018/12/10	4	25.00	0	0.00	24.85	4	1,772	0.23%
2018/12/07	0	0.00	14	27.00	27.45	-14	1,673	-0.84%
2018/12/06	2	25.75	0	0.00	25.55	2	1,568	0.13%
2018/12/04	0	0.00	3	27.30	26.85	-3	1,524	-0.20%
2018/12/03	5	26.60	5	26.85	26.85	0	1,576	0.00%
2018/11/28	0	0.00	20	25.20	25.25	-20	1,438	-1.39%
2018/10/26	2	23.30	2	22.85	22.70	0	1,640	0.00%
2018/10/25	10	23.55	10	23.05	23.25	0	1,618	0.00%
2018/10/24	1	22.30	11	23.24	23.35	-10	1,583	-0.63%
2018/10/23	10	22.51	0	0.00	22.45	10	1,559	0.64%
2018/10/22	1	21.30	0	0.00	22.05	1	1,545	0.06%
2018/10/12	2	20.50	0	0.00	20.40	2	1,569	0.13%
2018/09/27	1	24.40	0	0.00	24.95	1	1,622	0.06%
2018/09/10	0	0.00	2	24.50	24.85	-2	1,741	-0.11%
2018/09/07	2	23.80	0	0.00	24.10	2	1,735	0.12%
2018/09/06	0	0.00	4	26.38	26.25	-4	1,668	-0.24%
2018/09/05	0	0.00	10	27.00	26.75	-10	1,698	-0.59%
2018/08/30	10	26.80	5	25.90	26.70	5	1,769	0.28%
2018/08/29	10	26.10	5	26.27	26.35	5	1,819	0.27%
2018/08/28	1	26.00	1	25.95	25.95	0	1,816	0.00%
2018/08/24	1	25.45	1	25.25	25.30	0	1,805	0.00%
2018/08/17	2	24.95	0	0.00	24.50	2	1,787	0.11%
2018/08/13	16	23.00	0	0.00	23.35	16	1,692	0.95%
2018/07/24	2	25.30	0	0.00	25.30	2	1,793	0.11%
2018/07/11	5	25.41	0	0.00	25.00	5	2,201	0.23%
2018/06/25	1	26.85	1	27.05	26.70	0	3,215	0.00%
2018/06/07	1	28.70	1	28.55	28.70	0	3,375	0.00%
2018/05/29	0	0.00	20	26.70	26.65	-20	3,559	-0.56%
2018/05/24	20	26.90	0	0.00	26.85	20	3,553	0.56%
2018/05/23	1	26.85	0	0.00	26.70	1	3,569	0.03%
2018/05/22	1	26.95	0	0.00	27.15	1	3,583	0.03%
2018/05/16	0	0.00	1	26.60	26.60	-1	3,705	-0.03%
2018/05/10	1	26.00	0	0.00	26.30	1	3,829	0.03%
2018/05/02	0	0.00	5	26.23	26.10	-5	3,825	-0.13%
2018/04/24	1	27.70	0	0.00	27.55	1	3,774	0.03%
2018/04/23	4	28.48	0	0.00	28.65	4	3,766	0.11%
2018/04/20	4	28.46	0	0.00	28.55	4	3,777	0.11%
2018/04/19	1	28.05	0	0.00	28.05	1	3,734	0.03%
2018/04/18	1	28.50	0	0.00	27.75	1	3,706	0.03%
2018/04/13	0	0.00	4	30.55	30.80	-4	3,613	-0.11%
2018/04/12	0	30.70	0	0.00	30.90	0	3,645	0.00%
2018/04/03	0	0.00	4	31.75	31.95	-4	3,589	-0.11%
2018/03/31	4	31.95	4	31.70	31.95	0	3,438	0.00%
2018/03/30	1	31.05	14	32.06	31.85	-13	3,369	-0.39%
2018/03/29	4	30.95	1	31.40	30.55	3	3,230	0.09%
2018/03/28	0	0.00	2	31.30	31.15	-2	3,283	-0.06%
2018/03/23	2	30.95	6	30.95	31.20	-4	3,681	-0.11%
2018/03/22	10	31.70	11	31.96	31.60	-1	3,690	-0.03%
2018/03/16	20	31.20	0	0.00	30.55	20	3,673	0.54%
2018/03/14	2	31.50	2	31.00	30.80	0	3,789	0.00%
2018/03/13	1	31.00	1	31.20	31.30	0	3,722	0.00%
2018/03/09	2	30.73	22	30.87	31.00	-20	3,693	-0.54%
2018/03/08	4	30.49	4	29.99	30.35	0	3,609	0.00%
2018/02/27	0	0.00	1	28.15	28.20	-1	3,700	-0.03%
2018/02/26	1	28.05	0	0.00	28.15	1	3,745	0.03%
2018/02/22	0	0.00	1	27.20	27.45	-1	3,836	-0.03%
2018/02/21	1	26.40	0	0.00	26.90	1	3,983	0.03%
2018/02/12	23	25.73	20	25.55	25.50	3	3,980	0.08%
2018/02/09	32	26.34	20	27.00	27.00	12	3,929	0.31%
2018/02/08	0	0.00	12	27.85	27.85	-12	3,953	-0.30%
2018/02/07	0	0.00	12	28.35	28.20	-12	4,026	-0.30%
2018/02/06	10	27.60	5	28.10	27.40	5	4,080	0.12%
2018/02/01	5	30.50	10	30.60	30.45	-5	4,371	-0.11%
2018/01/30	10	30.93	0	0.00	30.70	10	4,441	0.23%
2018/01/25	10	30.83	0	0.00	30.75	10	4,571	0.22%
2018/01/22	1	31.55	0	0.00	31.20	1	4,778	0.02%
2018/01/18	10	31.20	0	0.00	31.00	10	4,819	0.21%
2018/01/12	20	30.60	0	0.00	30.35	20	4,873	0.41%
2018/01/08	1	32.80	5	32.49	31.60	-4	4,948	-0.08%
2018/01/05	8	34.05	8	33.60	33.20	0	4,898	0.00%
2018/01/04	12	32.10	0	0.00	32.70	12	4,675	0.26%
2018/01/03	20	31.80	0	0.00	31.70	20	4,688	0.43%
2018/01/02	0	0.00	10	31.00	31.25	-10	4,624	-0.22%