敦泰 (3545)-元富券商分點個股進出

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
89.3
漲跌
▼0.6
漲幅
-0.67%
成交量
1,683張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富券商分點個股進出

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

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	89.40	11	90.01	89.30	-10	2,689	-0.37%
2024/05/30	1	90.30	8.6	90.70	89.90	-7.6	2,715	-0.28%
2024/05/29	0.1	92.00	6.5	91.11	91.10	-6.4	2,723	-0.23%
2024/05/28	17.5	93.85	1	92.40	92.60	16.5	2,735	0.60%
2024/05/27	15	91.12	1	91.20	91.30	14	2,655	0.53%
2024/05/24	30	90.28	4	86.30	90.00	26	2,628	0.99%
2024/05/23	0	0.00	4	83.90	84.20	-4	2,533	-0.16%
2024/05/20	3	83.60	0	0.00	83.50	3	2,854	0.11%
2024/05/16	0	0.00	1	83.40	84.80	-1	3,106	-0.03%
2024/05/15	1	82.30	0	0.00	82.50	1	3,157	0.03%
2024/05/03	0	0.00	0	84.90	84.80	0	3,636	0.00%
2024/04/30	1	84.60	0	0.00	84.40	1	3,870	0.03%
2024/04/23	0	0.00	7	81.94	81.60	-7	4,215	-0.17%
2024/04/22	0	80.70	0	0.00	79.60	0	4,237	0.00%
2024/04/19	0	0.00	1	81.00	81.70	-1	4,254	-0.02%
2024/04/18	0.2	84.70	0	0.00	84.50	0.2	4,240	0.00%
2024/04/17	0	0.00	2	85.00	85.20	-2	4,255	-0.05%
2024/04/16	0	84.20	24	84.60	83.80	-24	4,277	-0.56%
2024/04/15	0.1	87.20	0	0.00	87.30	0.1	4,266	0.00%
2024/04/11	1.2	90.43	0	0.00	89.80	1.2	4,268	0.03%
2024/04/10	1	92.10	0	0.00	92.50	1	4,256	0.02%
2024/04/08	0.1	90.60	0	0.00	90.30	0.1	4,294	0.00%
2024/04/03	0	0.00	29	91.07	91.10	-29	4,343	-0.67%
2024/04/01	8	94.86	0	0.00	94.90	8	4,518	0.18%
2024/03/29	4	95.53	0	0.00	94.80	4	4,548	0.09%
2024/03/28	4	94.90	0	0.00	94.60	4	4,539	0.09%
2024/03/27	5.1	95.11	4	95.60	95.30	1.1	4,531	0.02%
2024/03/26	24	95.21	0	0.00	94.70	24	4,513	0.53%
2024/03/25	10	96.49	0	0.00	95.20	10	4,464	0.22%
2024/03/22	3	93.90	0	0.00	92.70	3	4,389	0.07%
2024/03/21	3	88.53	1	90.50	90.50	2	4,366	0.05%
2024/03/20	0.1	90.80	9	91.68	90.20	-9	4,360	-0.21%
2024/03/19	0	0.00	31.1	91.04	91.20	-31.1	4,390	-0.71%
2024/03/18	41.7	92.21	1	90.50	93.00	40.7	4,413	0.92%
2024/03/14	0	0.00	2	91.20	90.90	-2	4,511	-0.04%
2024/03/13	1.1	93.25	0	0.00	91.90	1.1	4,545	0.02%
2024/03/12	0.1	93.30	1	93.80	93.20	-1	4,589	-0.02%
2024/03/08	1	94.50	5	93.56	92.80	-4	4,720	-0.08%
2024/03/07	0	0.00	5	96.30	94.50	-5	4,795	-0.10%
2024/03/06	2.2	97.35	0	0.00	96.60	2.2	4,979	0.04%
2024/03/05	0	0.00	1	97.70	98.20	-1	5,126	-0.02%
2024/03/04	1	99.50	0	0.00	98.80	1	5,534	0.02%
2024/03/01	1	99.90	0	0.00	99.20	1	5,826	0.02%
2024/02/27	0	0.00	271	98.52	98.50	-271	6,012	-4.51%	大賣/鉅額交易
2024/02/26	58.1	103.35	5	99.84	99.20	53.1	6,141	0.87%
2024/02/23	1	103.50	68	105.82	104.00	-67	6,391	-1.05%
2024/02/22	1	103.00	4.2	105.36	105.50	-3.2	6,602	-0.05%
2024/02/21	17.2	108.72	5	107.90	105.00	12.2	7,258	0.17%
2024/02/20	5	107.50	29	107.64	108.50	-24	7,428	-0.32%
2024/02/19	34	105.96	14	104.00	105.50	20	7,523	0.27%
2024/02/16	32	103.13	8	103.50	103.00	24	7,920	0.30%
2024/02/15	25.6	101.50	0	0.00	101.50	25.6	8,435	0.30%
2024/02/05	0	0.00	1	99.20	99.20	-1	8,495	-0.01%
2024/02/02	10	99.11	1	101.50	101.50	9	8,506	0.11%
2024/02/01	1	97.30	0	0.00	96.50	1	8,497	0.01%
2024/01/31	12	101.41	53.2	102.19	99.10	-41.2	8,589	-0.48%
2024/01/30	38.1	99.28	0	0.00	99.10	38.1	8,697	0.44%
2024/01/29	0	0.00	2	101.00	101.00	-2	8,867	-0.02%
2024/01/26	1	101.00	11	100.06	99.80	-10	8,900	-0.11%
2024/01/25	7	101.21	2	103.00	100.50	5	8,998	0.06%
2024/01/24	14.2	104.81	16	104.69	102.00	-1.8	8,974	-0.02%
2024/01/23	15	103.63	119	105.43	108.00	-104	8,928	-1.16%	大賣/鉅額交易
2024/01/22	9	99.03	0	0.00	100.50	9	8,854	0.10%
2024/01/19	8	97.80	1	96.80	97.60	7	8,852	0.08%
2024/01/18	2	98.35	16	98.37	97.80	-14	8,842	-0.16%
2024/01/17	2	101.25	2	99.70	98.80	0	8,872	0.00%
2024/01/16	2	101.00	0	0.00	101.00	2	8,856	0.02%
2024/01/15	2	105.50	1	105.00	102.50	1	8,851	0.01%
2024/01/11	2	104.00	2	103.75	105.00	0	9,025	0.00%
2024/01/10	69.1	103.78	1	102.50	105.00	68.1	9,070	0.75%
2024/01/09	35	103.69	2	104.00	103.50	33	9,124	0.36%
2024/01/08	1	108.00	0	0.00	104.00	1	9,124	0.01%
2024/01/05	2	107.25	0	0.00	106.50	2	9,115	0.02%
2024/01/04	0	0.00	1	106.50	106.00	-1	9,105	-0.01%
2024/01/03	33	107.52	1.1	107.00	106.00	31.9	9,143	0.35%
2024/01/02	0	112.00	22	110.36	107.50	-22	9,154	-0.24%
2023/12/29	20	112.83	1	112.99	112.50	19	9,151	0.21%
2023/12/28	2	111.05	8	112.38	110.50	-6	9,127	-0.07%
2023/12/27	9	112.28	33	113.82	113.00	-24	9,171	-0.26%
2023/12/26	5	110.50	4	108.63	108.50	1	9,062	0.01%
2023/12/25	10	108.00	1	107.50	108.00	9	9,049	0.10%
2023/12/22	4	109.00	2	109.00	108.50	2	9,165	0.02%
2023/12/21	4.1	110.71	2	111.25	108.50	2.1	9,157	0.02%
2023/12/20	3	112.33	13	112.00	112.50	-10	9,099	-0.11%
2023/12/19	19	113.37	10	112.35	112.50	9	9,077	0.10%
2023/12/18	27	116.33	13	117.81	114.50	14	9,072	0.15%
2023/12/15	12	116.58	0	0.00	114.00	12	9,089	0.13%
2023/12/13	2	116.50	3	117.17	116.50	-1	9,494	-0.01%
2023/12/08	2	121.50	0	0.00	121.50	2	9,510	0.02%
2023/12/07	2	120.50	2	122.25	121.50	0	9,597	0.00%
2023/12/06	3.1	123.82	3	124.00	122.50	0.1	9,693	0.00%
2023/12/05	3	124.67	3	123.49	123.00	0	9,620	0.00%
2023/12/04	1	126.99	2	125.50	124.00	-1	9,548	-0.01%
2023/12/01	8	130.19	7	127.57	126.50	1	9,487	0.01%
2023/11/30	2	130.25	398	131.14	129.00	-396	9,439	-4.19%	大賣/鉅額交易
2023/11/29	383	130.29	2,125.1	129.87	129.00	-1,742.1	9,273	-18.79%	大買/大賣/鉅額交易
2023/11/28	2,151	132.32	35.2	128.07	132.50	2,115.8	8,835	23.95%	大買/鉅額交易
2023/11/27	11	122.59	20	119.85	120.50	-9	8,525	-0.11%
2023/11/24	30	126.37	5	125.30	125.00	25	8,391	0.30%
2023/11/22	6	124.74	5.1	123.74	123.50	0.9	8,077	0.01%
2023/11/21	6	119.58	9.1	119.56	120.00	-3.1	7,731	-0.04%
2023/11/20	5	117.01	90.1	117.36	118.50	-85.1	7,474	-1.14%
2023/11/17	18	109.80	41.4	108.87	114.00	-23.4	6,753	-0.35%
2023/11/16	27	101.43	32	101.80	104.00	-5	6,357	-0.08%
2023/11/15	9	99.09	35	99.84	101.00	-26	6,083	-0.43%
2023/11/14	36	94.13	57.2	92.22	95.00	-21.2	5,613	-0.38%
2023/11/13	29	86.53	6	86.22	87.40	23	5,040	0.46%
2023/11/10	40	85.91	55	85.45	86.70	-15	4,932	-0.30%
2023/11/09	24	86.90	28	86.52	86.20	-4	4,887	-0.08%
2023/11/08	5	85.68	46.9	85.74	85.20	-41.9	4,798	-0.87%
2023/11/07	85.1	86.30	93.5	85.69	87.80	-8.4	4,648	-0.18%
2023/11/06	157.3	84.70	16.2	83.60	84.60	141.1	4,454	3.17%	大買/鉅額交易
2023/11/03	14	82.13	66.1	81.60	82.30	-52.1	4,269	-1.22%
2023/11/02	58	83.01	2	83.40	82.50	56	4,213	1.33%
2023/10/31	6	81.42	7	82.00	80.60	-1	4,025	-0.02%
2023/10/30	8	81.20	5	81.18	81.60	3	3,916	0.08%
2023/10/27	1	78.90	15	78.63	77.60	-14	3,800	-0.37%
2023/10/26	0	0.00	2	78.95	78.80	-2	3,783	-0.05%
2023/10/25	13	82.32	6	80.88	81.10	7	3,776	0.19%
2023/10/24	0	0.00	15.5	80.02	79.20	-15.5	3,782	-0.41%
2023/10/23	4	80.87	47.5	80.48	79.40	-43.5	3,764	-1.15%
2023/10/20	43	80.25	12.1	80.19	80.70	30.9	3,753	0.82%
2023/10/19	29	82.17	46	81.39	82.00	-17	3,700	-0.46%
2023/10/18	68.5	79.86	2	81.05	79.70	66.5	3,577	1.86%
2023/10/17	2	79.80	1	81.50	79.50	1	3,552	0.03%
2023/10/12	0	0.00	3	79.33	78.70	-3	3,452	-0.09%
2023/10/11	0	0.00	1	80.30	78.80	-1	3,445	-0.03%
2023/10/06	3	81.57	28	81.54	81.20	-25	3,413	-0.73%
2023/10/05	54	79.78	1	79.70	80.90	53	3,374	1.57%
2023/10/04	0	79.20	9	78.50	79.20	-9	3,337	-0.27%
2023/10/03	20.5	80.07	52	78.87	80.50	-31.5	3,340	-0.94%
2023/10/02	0	0.00	5	76.00	76.40	-5	3,217	-0.16%
2023/09/28	0	0.00	26.2	76.46	75.60	-26.2	3,210	-0.82%
2023/09/27	13	79.78	5	78.26	77.80	8	3,180	0.25%
2023/09/26	0	79.00	0	0.00	77.40	0	3,067	0.00%
2023/09/25	5	78.80	16	78.49	78.00	-11	3,066	-0.36%
2023/09/22	8	78.29	16	77.81	78.70	-8	3,059	-0.26%
2023/09/21	18	79.44	4	80.40	78.70	14	3,040	0.46%
2023/09/20	39.2	79.52	18	81.91	79.10	21.2	2,972	0.71%
2023/09/19	6	81.75	21	81.67	81.40	-15	2,883	-0.52%
2023/09/18	27	83.67	113	80.58	82.30	-86	2,756	-3.12%	大賣/
2023/09/15	2	78.96	14	78.93	78.70	-12	2,391	-0.50%
2023/09/14	28	78.31	34.5	77.47	78.40	-6.5	2,341	-0.28%
2023/09/13	21	76.38	26	76.74	76.90	-5	2,285	-0.22%
2023/09/12	62.1	76.38	34	76.61	76.00	28.1	2,250	1.25%
2023/09/11	64.5	77.64	7	77.86	79.00	57.5	2,131	2.70%
2023/09/05	5	76.16	2	75.50	75.00	3	1,975	0.15%
2023/09/04	16	73.63	2	72.70	73.70	14	1,790	0.78%
2023/08/31	1	72.20	0	0.00	72.40	1	1,793	0.06%
2023/08/24	0	0.00	4	69.93	69.80	-4	1,872	-0.21%
2023/08/23	0	69.40	0	0.00	69.10	0	1,905	0.00%
2023/08/17	0	0.00	3	69.20	71.10	-3	2,020	-0.15%
2023/08/16	2	70.10	0	0.00	69.40	2	2,040	0.10%
2023/08/15	0	0.00	16	68.97	69.30	-16	2,055	-0.78%
2023/08/14	1	66.00	0	0.00	65.70	1	2,073	0.05%
2023/08/10	0	0.00	8	69.95	69.40	-8	2,148	-0.37%
2023/08/08	0	0.00	1	72.00	70.70	-1	2,125	-0.05%
2023/08/07	5	71.90	0	0.00	72.00	5	2,154	0.23%
2023/08/02	2	72.70	0	0.00	72.10	2	2,278	0.09%
2023/08/01	1	73.00	0	0.00	73.00	1	2,412	0.04%
2023/07/31	0	0.00	2	72.15	71.50	-2	2,432	-0.08%
2023/07/28	1	72.90	7	73.17	73.10	-6	2,435	-0.25%
2023/07/27	6	72.40	0	0.00	72.50	6	2,419	0.25%
2023/07/26	1	69.20	10	70.10	68.80	-9	2,367	-0.38%
2023/07/25	10	69.40	0	0.00	69.70	10	2,435	0.41%
2023/07/24	1.3	70.06	0	0.00	69.80	1.3	2,434	0.05%
2023/07/20	2	73.60	0.1	74.00	72.90	1.9	2,510	0.08%
2023/07/19	0	71.50	0	0.00	70.70	0	2,488	0.00%
2023/07/18	0	0.00	1	71.60	70.50	-1	2,520	-0.04%
2023/07/17	1	70.10	0	0.00	71.50	1	2,570	0.04%
2023/07/14	1	71.60	1	71.60	71.00	0	2,667	0.00%
2023/07/12	0	0.00	75	72.03	71.70	-75	2,812	-2.67%
2023/07/11	0.3	72.60	0	0.00	71.90	0.3	2,972	0.01%
2023/07/10	1.1	72.49	14	73.29	72.00	-12.9	3,122	-0.41%
2023/07/07	1	75.00	0	0.00	75.40	1	3,481	0.03%
2023/07/06	2	77.45	8	77.90	77.50	-6	3,683	-0.16%
2023/07/05	81	77.83	3.4	77.98	77.50	77.6	3,792	2.05%
2023/07/04	8	78.38	4	77.20	78.50	4	4,011	0.10%
2023/07/03	0	0.00	37.5	77.57	77.20	-37.5	4,030	-0.93%
2023/06/30	23.5	78.44	0	0.00	78.40	23.5	4,018	0.58%
2023/06/29	1	79.80	0	0.00	79.10	1	4,028	0.02%
2023/06/28	1	78.30	0	0.00	78.20	1	4,063	0.02%
2023/06/27	0	0.00	0.4	79.22	77.70	-0.4	4,110	-0.01%
2023/06/21	29	79.84	0	0.00	80.00	29	4,150	0.70%
2023/06/20	1	80.00	12	80.37	79.80	-11	4,207	-0.26%
2023/06/19	0	0.00	0.5	82.21	81.90	-0.5	4,287	-0.01%
2023/06/16	12	82.90	0	0.00	82.30	12	4,546	0.26%
2023/06/15	12	83.56	0	82.30	82.10	12	4,682	0.26%
2023/06/14	12	84.80	5	83.30	83.00	7	4,689	0.15%
2023/06/13	14	86.50	20	85.20	85.00	-6	4,690	-0.13%
2023/06/12	31	84.26	0	0.00	85.50	31	4,682	0.66%
2023/06/09	12	82.70	0	0.00	82.50	12	4,657	0.26%
2023/06/08	0.2	82.30	17	82.65	82.30	-16.8	4,711	-0.36%
2023/06/07	15	84.55	0	0.00	84.50	15	4,753	0.32%
2023/06/06	12	85.10	0	0.00	82.10	12	4,774	0.25%
2023/06/05	243	84.80	3	84.13	84.30	240	4,783	5.02%	大買/鉅額交易
2023/06/02	1	83.60	2	83.50	83.50	-1	4,785	-0.02%
2023/06/01	12	84.50	5	83.30	83.20	7	4,809	0.15%
2023/05/31	10	85.44	9	85.42	85.00	1	4,830	0.02%
2023/05/30	2	83.80	5	83.86	84.00	-3	4,864	-0.06%
2023/05/29	8	83.81	0	0.00	83.70	8	4,962	0.16%
2023/05/26	0	81.50	13	81.73	81.70	-13	5,002	-0.26%
2023/05/25	11	83.15	0	0.00	82.90	11	4,997	0.22%
2023/05/24	10	83.20	9	81.63	83.20	1	5,067	0.02%
2023/05/23	2	82.40	2	82.30	82.40	0	5,182	0.00%
2023/05/22	0	0.00	0.1	81.30	81.00	-0.1	5,231	0.00%
2023/05/18	10	79.00	14	79.91	79.70	-4	5,492	-0.07%
2023/05/17	6.3	78.47	35	78.27	78.70	-28.7	5,465	-0.52%
2023/05/16	0	0.00	104	77.83	77.10	-104	5,439	-1.91%	大賣/鉅額交易
2023/05/15	240	73.89	1	73.90	74.30	239	5,379	4.44%	大買/鉅額交易
2023/05/12	0	74.10	0	0.00	74.20	0	5,372	0.00%
2023/05/11	0	0.00	17	75.51	74.10	-17	5,389	-0.32%
2023/05/10	1	76.27	179	75.26	75.70	-178	5,416	-3.29%	大賣/鉅額交易
2023/05/09	1	75.02	0	0.00	73.80	1	5,407	0.02%
2023/05/08	4	77.40	3	77.47	76.00	1	5,381	0.02%
2023/05/05	11	80.23	0	0.00	80.50	11	5,271	0.21%
2023/05/04	0	79.00	1	78.20	78.00	-1	5,318	-0.02%
2023/05/03	0	0.00	34	78.82	78.50	-34	5,364	-0.63%
2023/05/02	44	79.69	10	80.15	79.80	34	5,400	0.63%
2023/04/28	5	80.24	3	81.40	79.10	2	5,442	0.04%
2023/04/27	64	78.95	0	0.00	78.90	64	5,371	1.19%
2023/04/26	13	78.70	22	78.06	78.70	-9	5,359	-0.17%
2023/04/25	6	79.07	12	82.63	79.00	-6	5,334	-0.11%
2023/04/24	0	81.70	15.5	82.42	82.20	-15.5	5,277	-0.29%
2023/04/21	0	84.20	28	82.34	81.50	-28	5,285	-0.53%
2023/04/20	0	0.00	6	84.90	83.20	-6	5,273	-0.11%
2023/04/19	1	85.00	162	86.84	85.10	-161	5,294	-3.04%	大賣/鉅額交易
2023/04/18	1	88.00	0	0.00	87.80	1	5,295	0.02%
2023/04/17	2	90.40	5	90.14	89.30	-3	5,247	-0.06%
2023/04/14	13	89.90	12.9	90.04	89.40	0.1	5,271	0.00%
2023/04/13	2	89.25	15	88.99	87.80	-13	5,269	-0.25%
2023/04/12	29	91.43	117	91.21	91.40	-88	5,117	-1.72%	大賣/
2023/04/11	42	84.56	15	84.35	86.90	27	4,723	0.57%
2023/04/10	88	81.51	9	83.10	81.70	79	4,506	1.75%
2023/04/07	9	83.04	1	84.00	83.00	8	4,459	0.18%
2023/04/06	0	0.00	1	75.90	78.00	-1	4,231	-0.02%
2023/03/30	0	0.00	44	78.00	77.50	-44	4,218	-1.04%
2023/03/29	44	77.10	1	77.10	77.10	43	4,226	1.02%
2023/03/27	0	78.50	0	0.00	78.50	0	4,226	0.00%
2023/03/24	1	78.20	0	0.00	78.50	1	4,260	0.02%
2023/03/22	1	79.20	6	79.67	78.80	-5	4,202	-0.12%
2023/03/21	6	84.08	12	82.90	80.90	-6	4,105	-0.15%
2023/03/20	783	79.95	10.2	78.23	81.00	772.9	3,858	20.03%	大買/鉅額交易
2023/03/17	0	0.00	4	76.00	76.00	-4	3,720	-0.11%
2023/03/16	2.1	74.31	17	74.85	74.60	-14.9	3,706	-0.40%
2023/03/15	16.5	76.80	2	76.90	74.70	14.5	3,719	0.39%
2023/03/14	0	0.00	1	75.20	74.80	-1	3,704	-0.03%
2023/03/13	3.1	74.38	0	0.00	76.30	3.1	3,722	0.08%
2023/03/10	0	0.00	48	75.68	74.20	-48	3,704	-1.30%
2023/03/09	43	76.93	0	0.00	76.30	43	3,732	1.15%
2023/03/08	0	0.00	1	76.00	76.10	-1	3,713	-0.03%
2023/03/07	0	0.00	3	75.87	76.10	-3	3,711	-0.08%
2023/03/06	3	76.87	1	76.20	75.80	2	3,708	0.05%
2023/03/03	1	74.90	0	0.00	75.00	1	3,693	0.03%
2023/03/02	1	76.50	13	75.80	74.70	-12	3,712	-0.32%
2023/03/01	13	74.65	42	73.83	76.90	-29	3,645	-0.80%
2023/02/24	0	73.30	0	0.00	71.90	0	3,589	0.00%
2023/02/23	44	74.39	0	0.00	74.20	44	3,562	1.23%
2023/02/22	2	73.46	13.1	73.73	73.20	-11.1	3,597	-0.31%
2023/02/21	27	77.44	15	77.39	77.00	12	3,620	0.33%
2023/02/20	18	74.70	40	74.32	75.20	-22	3,691	-0.60%
2023/02/17	24	73.30	22	73.43	74.00	2	4,151	0.05%
2023/02/16	42	72.08	45	72.59	72.60	-3	4,027	-0.07%
2023/02/15	1	69.00	32	68.57	68.60	-31	4,068	-0.76%
2023/02/14	1	70.10	1.2	69.64	69.50	-0.2	4,204	0.00%
2023/02/13	0	0.00	1	70.00	70.30	-1	4,815	-0.02%
2023/02/10	0	0.00	161	69.69	69.50	-161	5,014	-3.21%	大賣/鉅額交易
2023/02/09	36	71.05	0	0.00	70.50	36	5,118	0.70%
2023/02/08	16.5	71.32	3	71.37	71.50	13.5	5,150	0.26%
2023/02/07	7.6	70.18	8	70.39	70.70	-0.4	5,122	-0.01%
2023/02/03	4	69.50	5	70.22	69.60	-1	5,106	-0.02%
2023/02/02	2	69.20	26.6	70.29	70.30	-24.6	5,155	-0.48%
2023/02/01	0	0.00	18	68.21	68.40	-18	5,177	-0.35%
2023/01/31	11.4	67.01	20	66.62	66.90	-8.6	5,197	-0.17%
2023/01/30	24	64.95	10	64.37	65.50	14	5,194	0.27%
2023/01/17	0	0.00	12	62.87	62.60	-12	5,189	-0.23%
2023/01/16	10	63.10	0	0.00	62.60	10	5,283	0.19%
2023/01/13	1	63.00	0	0.00	62.40	1	5,404	0.02%
2023/01/12	9	63.68	12	63.69	63.50	-3	5,475	-0.05%
2023/01/11	0	0.00	12	63.93	64.00	-12	5,609	-0.21%
2023/01/10	0	0.00	9	63.71	63.40	-9	5,919	-0.15%
2023/01/09	10	63.55	42.5	63.48	63.50	-32.5	6,065	-0.54%
2023/01/06	111	63.12	8	62.00	63.70	103	6,035	1.71%	大買/鉅額交易
2023/01/05	9	62.09	0	0.00	61.80	9	5,979	0.15%
2023/01/04	2	63.70	0	0.00	62.20	2	5,993	0.03%
2023/01/03	43.1	62.60	34	62.03	62.60	9.1	5,910	0.15%
2022/12/29	62	58.40	0	0.00	58.80	62	5,809	1.07%
2022/12/28	4	58.60	0	0.00	58.20	4	5,845	0.07%
2022/12/27	2	59.80	0	0.00	59.80	2	5,866	0.03%
2022/12/23	0	0.00	2	58.40	59.40	-2	5,829	-0.03%
2022/12/22	2	58.10	0	0.00	58.10	2	5,827	0.03%
2022/12/21	0	0.00	2	56.50	56.60	-2	5,854	-0.03%
2022/12/20	2.3	57.98	0	0.00	56.50	2.3	5,857	0.04%
2022/12/19	0	0.00	3	59.60	59.50	-3	5,850	-0.05%
2022/12/16	12	60.87	7	60.50	60.50	5	5,835	0.09%
2022/12/15	1	62.80	0.8	63.50	62.60	0.2	5,786	0.00%
2022/12/14	2	62.90	0	0.00	62.80	2	5,761	0.03%
2022/12/13	1	62.91	4	63.10	62.50	-3	5,747	-0.05%
2022/12/12	1	62.30	1	62.90	62.60	0	5,742	0.00%
2022/12/08	1	64.20	1	64.00	64.00	0	5,719	0.00%
2022/12/07	1	64.00	2	64.60	64.30	-1	5,716	-0.02%
2022/12/06	0	0.00	1	67.20	66.10	-1	5,696	-0.02%
2022/12/02	0	0.00	3	67.80	68.00	-3	5,654	-0.05%
2022/12/01	200	67.09	1	68.40	68.00	199	5,641	3.53%	大買/鉅額交易
2022/11/30	2	65.85	0	0.00	65.70	2	5,581	0.04%
2022/11/29	43	64.31	7	64.54	64.30	36	5,610	0.64%
2022/11/28	4	65.22	3	65.00	64.90	1	5,614	0.02%
2022/11/25	0	0.00	12	66.18	65.20	-12	5,617	-0.21%
2022/11/24	24	66.10	45	65.82	66.10	-21	5,615	-0.37%
2022/11/23	66	64.27	1	64.50	64.30	65	5,568	1.17%
2022/11/22	4.3	64.08	14	64.93	63.60	-9.7	5,568	-0.17%
2022/11/21	0	67.40	0	0.00	65.50	0	5,547	0.00%
2022/11/18	15	67.60	16	68.53	67.60	-1	5,540	-0.02%
2022/11/17	0	69.20	6	69.33	68.30	-6	5,558	-0.11%
2022/11/16	70	67.81	2	68.40	69.00	68	5,487	1.24%
2022/11/15	181	64.17	207	63.85	67.40	-26	5,320	-0.49%	大買/大賣/
2022/11/14	3	67.50	0	0.00	67.50	3	4,863	0.06%
2022/11/11	1	75.00	20	75.90	75.00	-19	4,998	-0.38%
2022/11/10	20	76.45	6	75.02	75.00	14	4,862	0.29%
2022/11/09	31	77.35	5	77.36	76.80	26	4,819	0.54%
2022/11/08	26	73.14	3	75.40	76.50	23	4,351	0.53%
2022/11/07	3	70.80	0	0.00	69.60	3	4,334	0.07%
2022/11/04	83	66.32	0	0.00	66.60	83	4,277	1.94%
2022/11/03	0	67.40	3	66.87	67.00	-3	4,307	-0.07%
2022/11/02	0	0.00	1	68.00	67.80	-1	4,309	-0.02%
2022/10/31	2	68.90	0	0.00	68.50	2	4,354	0.05%
2022/10/28	1	71.00	13	68.42	67.00	-12	4,338	-0.28%
2022/10/27	89	71.97	0	0.00	72.90	89	4,307	2.07%
2022/10/26	1	69.10	1	70.10	70.00	0	4,326	0.00%
2022/10/25	1	68.60	65	69.67	68.60	-64	4,422	-1.45%
2022/10/24	1	72.50	0	0.00	69.50	1	4,469	0.02%
2022/10/21	6	74.00	6	73.45	69.90	0	4,596	0.00%
2022/10/20	42	73.96	1	73.50	74.00	41	4,546	0.90%
2022/10/19	0	73.80	80	74.69	74.90	-80	4,500	-1.78%
2022/10/18	144	73.72	56.4	73.29	74.00	87.6	4,386	2.00%	大買/
2022/10/17	8	67.21	8	69.90	70.80	0	4,107	0.00%
2022/10/14	219	65.38	2	64.85	65.60	217	3,981	5.45%	大買/鉅額交易
2022/10/13	3	64.97	4	61.93	60.00	-1	4,016	-0.02%
2022/10/12	396	65.21	41	64.51	65.70	355	4,029	8.81%	大買/鉅額交易
2022/10/11	1	64.00	20	65.89	65.40	-19	4,023	-0.47%
2022/10/07	71	68.51	0	0.00	67.90	71	4,017	1.77%
2022/10/06	12	67.38	2	67.20	68.00	10	4,013	0.25%
2022/10/05	21	66.52	16	66.33	67.20	5	4,016	0.12%
2022/10/04	20	64.20	10	64.30	64.80	10	4,013	0.25%
2022/10/03	1	60.40	2	60.85	61.70	-1	4,018	-0.02%
2022/09/28	1	60.70	11	61.12	59.70	-10	4,243	-0.24%
2022/09/27	15	62.20	0	0.00	62.70	15	4,281	0.35%
2022/09/26	2	62.80	24	61.14	60.80	-22	4,336	-0.51%
2022/09/23	40	66.90	22	66.25	66.20	18	4,392	0.41%
2022/09/21	0	0.00	15	68.25	68.20	-15	4,466	-0.34%
2022/09/16	1	70.00	0	0.00	69.50	1	4,574	0.02%
2022/09/15	13	71.06	0	0.00	71.00	13	4,639	0.28%
2022/09/12	0	0.00	1	71.00	70.70	-1	4,887	-0.02%
2022/09/06	6	69.60	0	0.00	69.50	6	4,993	0.12%
2022/09/05	2	72.50	0	0.00	71.90	2	4,984	0.04%
2022/09/02	0	75.90	2	76.20	76.10	-2	4,963	-0.04%
2022/09/01	1	76.00	0	0.00	75.10	1	4,958	0.02%
2022/08/31	41	77.00	41	77.00	77.00	0	4,952	0.00%
2022/08/30	0.1	75.00	0	0.00	74.90	0.1	4,964	0.00%
2022/08/29	1	73.92	5	74.54	74.30	-4	4,984	-0.08%
2022/08/26	1	78.20	1	79.00	77.30	0	4,987	0.00%
2022/08/25	1	78.10	2	78.60	78.10	-1	5,040	-0.02%
2022/08/24	2	79.15	2	78.20	78.00	0	5,252	0.00%
2022/08/23	0	76.50	21	76.21	76.60	-21	5,210	-0.40%
2022/08/22	20	78.90	45	77.94	77.80	-25	5,185	-0.48%
2022/08/19	2	78.30	7	78.49	77.90	-5	5,145	-0.10%
2022/08/18	33	77.31	42	77.64	77.80	-9	5,075	-0.18%
2022/08/17	2	75.90	1	76.90	75.10	1	4,915	0.02%
2022/08/16	13	76.76	98	76.72	76.00	-85	4,912	-1.73%
2022/08/15	26	77.73	11	77.48	78.50	15	4,862	0.31%
2022/08/12	16	73.99	6	73.68	75.20	10	4,746	0.21%
2022/08/11	4	70.75	3	71.00	70.80	1	4,603	0.02%
2022/08/10	0	68.00	0	0.00	70.60	0	4,606	0.00%
2022/08/08	50	69.30	3	68.20	69.50	47	4,547	1.03%
2022/08/05	15	67.50	0	0.00	67.30	15	4,483	0.33%
2022/08/04	1	66.50	5	65.80	66.70	-4	4,484	-0.09%
2022/08/03	1	67.70	6	67.07	67.70	-5	4,456	-0.11%
2022/08/02	4	67.83	33	66.77	66.60	-29	4,450	-0.65%
2022/08/01	17	69.90	40	70.71	69.90	-23	4,395	-0.52%
2022/07/29	2	75.10	73	74.22	74.10	-71	4,285	-1.66%
2022/07/28	131	78.06	238	79.16	76.60	-107	4,233	-2.53%	大買/大賣/鉅額交易
2022/07/27	0	96.40	0	0.00	96.70	0	4,070	0.00%
2022/07/26	1	96.50	0	0.00	96.20	1	4,018	0.02%
2022/07/25	0	101.00	0.1	100.00	99.00	-0.1	4,036	0.00%
2022/07/22	62	103.43	0	0.00	101.50	62	4,072	1.52%
2022/07/21	31	102.00	0	0.00	102.50	31	4,139	0.75%
2022/07/20	26	101.04	2	101.75	101.00	24	4,284	0.56%
2022/07/19	15	97.80	1	98.10	98.60	14	4,288	0.33%
2022/07/18	0	0.00	3	94.80	95.60	-3	4,245	-0.07%
2022/07/14	0	0.00	40	89.82	91.00	-40	4,246	-0.94%
2022/07/13	25	89.72	0	0.00	89.30	25	4,230	0.59%
2022/07/12	7	87.91	81	87.59	86.60	-74	4,242	-1.74%
2022/07/11	1	91.00	4	89.63	90.00	-3	4,267	-0.07%
2022/07/08	2	90.80	23	90.39	90.60	-21	4,246	-0.49%
2022/07/07	58	86.31	28	85.16	87.80	30	4,192	0.72%
2022/07/06	128	87.95	54	86.33	86.20	74	4,143	1.79%	大買/
2022/07/05	12	86.68	6	85.72	86.50	6	4,142	0.14%
2022/07/04	15	86.00	1	84.00	83.70	14	4,137	0.34%
2022/07/01	11	85.79	39	88.01	81.90	-28	4,170	-0.67%
2022/06/30	35	90.89	1.4	91.26	90.00	33.6	4,076	0.82%
2022/06/29	0	92.90	12	93.13	93.80	-12	4,020	-0.30%
2022/06/28	0	0.00	10	95.95	94.70	-10	3,986	-0.25%
2022/06/27	60	96.92	1	97.50	97.10	59	3,975	1.48%
2022/06/24	40	93.90	1	93.20	93.70	39	3,952	0.99%
2022/06/23	1	91.70	2	91.70	91.70	-1	3,908	-0.03%
2022/06/22	3	93.67	3	93.53	91.70	0	3,866	0.00%
2022/06/21	0	95.50	2	98.10	97.50	-2	3,801	-0.05%
2022/06/20	5.1	96.11	6	97.10	93.60	-0.9	3,775	-0.02%
2022/06/17	1	104.50	3	102.50	102.00	-2	3,668	-0.05%
2022/06/16	2	111.75	30	113.25	107.00	-28	3,615	-0.77%
2022/06/15	2	113.00	0	0.00	112.50	2	3,608	0.06%
2022/06/14	1	113.50	0.1	113.50	116.00	0.9	3,636	0.02%
2022/06/13	1	114.00	1	115.50	115.00	0	3,650	0.00%
2022/06/10	0	117.00	5	116.00	118.00	-5	3,665	-0.14%
2022/06/09	9	117.50	150	117.50	117.50	-141	3,667	-3.84%	大賣/鉅額交易
2022/06/08	1	119.00	1	122.00	118.50	0	3,680	0.00%
2022/06/07	1	121.00	1	121.00	120.00	0	3,688	0.00%
2022/06/06	1	118.50	15	119.03	119.00	-14	3,691	-0.38%
2022/06/02	51	119.00	1	120.50	119.00	50	3,742	1.34%
2022/06/01	17	120.38	30	118.75	121.00	-13	3,709	-0.35%
2022/05/31	101	114.70	7	115.00	115.00	94	3,485	2.70%	大買/
2022/05/30	4	114.00	0	0.00	114.00	4	3,492	0.11%
2022/05/27	0	0.00	71	111.80	111.50	-71	3,558	-2.00%
2022/05/26	1	110.50	55	110.49	109.50	-54	3,583	-1.51%
2022/05/25	100	110.00	0	0.00	110.00	100	3,758	2.66%
2022/05/24	2	109.75	4	110.38	109.50	-2	4,117	-0.05%
2022/05/23	4	113.13	3	112.67	113.00	1	4,198	0.02%
2022/05/20	0	0.00	3	117.50	115.50	-3	4,183	-0.07%
2022/05/19	9	117.50	5	117.70	118.50	4	4,166	0.10%
2022/05/18	10	119.00	22	117.73	118.50	-12	4,147	-0.29%
2022/05/17	8	115.12	3	114.33	115.00	5	4,103	0.12%
2022/05/16	10	116.75	3	116.50	113.00	7	4,113	0.17%
2022/05/13	1	116.50	0	0.00	115.00	1	4,163	0.02%
2022/05/12	10	114.10	55	114.65	114.50	-45	4,183	-1.08%
2022/05/10	12	116.12	6	115.33	117.50	6	4,182	0.14%
2022/05/09	1	115.50	3	114.50	113.00	-2	4,171	-0.05%
2022/05/06	4.4	117.23	2	117.75	117.00	2.4	4,173	0.06%
2022/05/05	7	120.00	9	120.44	119.50	-2	4,177	-0.05%
2022/05/03	0	0.00	9.4	116.98	117.00	-9.4	4,139	-0.23%
2022/04/29	1	117.50	1	119.50	116.00	0	4,183	0.00%
2022/04/28	1	113.50	1	116.50	115.50	0	4,171	0.00%
2022/04/27	0	0.00	10	115.05	116.00	-10	4,117	-0.24%
2022/04/26	8	122.13	30	121.22	119.00	-22	4,020	-0.55%
2022/04/25	1	116.50	6	116.58	118.50	-5	3,885	-0.13%
2022/04/22	0	124.00	1	121.50	122.00	-1	3,870	-0.03%
2022/04/21	0	122.50	1	122.00	125.50	-1	3,937	-0.03%
2022/04/20	22	122.43	2	122.50	122.50	20	3,919	0.51%
2022/04/19	0	0.00	1	124.00	121.00	-1	4,027	-0.02%
2022/04/18	2	120.75	14	121.00	122.50	-12	4,064	-0.30%
2022/04/15	1.1	123.50	2.1	123.51	122.50	-0.9	4,097	-0.02%
2022/04/14	0	129.00	1	129.00	129.00	-1	4,152	-0.02%
2022/04/13	0	128.50	4	127.75	128.50	-4	4,267	-0.09%
2022/04/12	0	126.50	0	0.00	128.00	0	4,364	0.00%
2022/04/11	2	128.50	7	128.00	126.00	-5	4,512	-0.11%
2022/04/08	4.1	130.78	3	132.17	131.00	1.1	4,545	0.02%
2022/04/07	7.2	136.11	12	136.29	131.00	-4.8	4,502	-0.11%
2022/04/06	1	142.50	0	0.00	142.50	1	4,416	0.02%
2022/04/01	2	144.25	0	0.00	145.00	2	4,538	0.04%
2022/03/31	3	147.00	0	0.00	146.00	3	4,634	0.06%
2022/03/30	22.4	148.96	0	0.00	148.00	22.4	4,706	0.48%
2022/03/28	1	146.00	0	0.00	147.00	1	4,760	0.02%
2022/03/25	0.2	151.00	0	0.00	149.50	0.2	4,806	0.00%
2022/03/24	0	151.50	4	150.75	152.00	-4	4,901	-0.08%
2022/03/23	1	150.50	12	150.58	151.50	-11	4,982	-0.22%
2022/03/22	2.3	148.15	2	147.00	148.00	0.3	5,150	0.01%
2022/03/21	0.1	152.00	4	150.50	150.00	-3.9	5,207	-0.08%
2022/03/18	2	148.50	0	0.00	149.00	2	5,238	0.04%
2022/03/17	4	148.50	0	0.00	148.00	4	5,245	0.08%
2022/03/16	1	143.00	0	0.00	145.00	1	5,277	0.02%
2022/03/14	0.1	147.50	0	0.00	148.00	0.1	5,398	0.00%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	2	150.00	1	149.50	148.00	1	5,715	0.02%
2022/03/09	0.4	145.75	2	144.50	146.00	-1.6	5,782	-0.03%
2022/03/08	2	146.25	2	146.75	142.50	0	5,897	0.00%
2022/03/07	1.1	147.05	200	147.00	147.00	-199	5,927	-3.36%	大賣/鉅額交易
2022/03/04	0.1	155.00	0	0.00	153.00	0.1	5,994	0.00%
2022/03/03	0	0.00	2	156.25	156.00	-2	6,127	-0.03%
2022/03/02	4	157.50	1	158.50	156.50	3	6,211	0.05%
2022/03/01	1	153.02	1	152.50	153.50	0	6,202	0.00%
2022/02/25	130	156.67	23	156.43	152.00	107	6,280	1.70%	大買/鉅額交易
2022/02/24	55.1	156.33	123	155.95	156.00	-67.9	6,265	-1.08%	大賣/
2022/02/23	101	154.49	11.4	154.00	154.50	89.6	6,083	1.47%	大買/
2022/02/22	43	146.43	0	0.00	146.00	43	6,358	0.68%
2022/02/18	6	147.50	2	147.75	150.00	4	8,235	0.05%
2022/02/17	2	149.50	0	0.00	149.50	2	8,303	0.02%
2022/02/16	9	147.56	5	148.00	147.50	4	8,404	0.05%
2022/02/15	3	147.17	1	148.00	146.00	2	8,455	0.02%
2022/02/11	1	152.50	3	153.67	152.50	-2	8,516	-0.02%
2022/02/10	33	153.80	56	153.75	153.50	-23	8,699	-0.26%
2022/02/09	0	157.00	0	0.00	156.50	0	8,765	0.00%
2022/02/08	0	0.00	6	148.75	153.00	-6	8,868	-0.07%
2022/02/07	18	147.39	0	0.00	146.50	18	8,910	0.20%
2022/01/26	1	145.50	1	144.50	145.50	0	8,992	0.00%
2022/01/25	12	149.00	0	0.00	145.00	12	9,153	0.13%
2022/01/24	4	145.00	0	0.00	149.50	4	9,426	0.04%
2022/01/21	13	150.85	0	0.00	149.50	13	9,663	0.13%
2022/01/20	1	155.00	0	0.00	154.00	1	10,078	0.01%
2022/01/18	0	0.00	6	156.58	155.50	-6	10,457	-0.06%
2022/01/17	28	154.04	2	155.75	157.50	26	10,516	0.25%
2022/01/14	2	151.50	4	149.75	152.00	-2	10,633	-0.02%
2022/01/13	4	155.25	1	156.00	155.00	3	11,031	0.03%
2022/01/12	3.1	153.72	61	155.04	156.00	-57.9	11,081	-0.52%
2022/01/11	8	159.63	17	159.56	159.00	-9	11,147	-0.08%
2022/01/10	23	159.87	3	162.50	163.50	20	11,206	0.18%
2022/01/07	4	160.88	58	160.02	159.00	-54	11,373	-0.47%
2022/01/06	15	163.07	268	163.94	163.00	-253	11,458	-2.21%	大賣/鉅額交易
2022/01/05	2	168.25	10	167.00	167.50	-8	11,517	-0.07%
2022/01/04	5	175.90	36	176.35	172.50	-31	11,520	-0.27%
2022/01/03	12	175.13	3.1	173.92	176.50	8.9	11,503	0.08%
2021/12/30	1	171.00	1	172.50	171.50	0	11,577	0.00%
2021/12/29	0	0.00	4	171.50	171.00	-4	11,897	-0.03%
2021/12/28	318	174.33	21	171.52	171.00	297	12,314	2.41%	大買/鉅額交易
2021/12/27	3	168.50	1	167.50	173.00	2	12,392	0.02%
2021/12/24	0	0.00	24	172.77	167.50	-24	12,543	-0.19%
2021/12/23	12	171.17	1	170.50	170.50	11	12,641	0.09%
2021/12/22	0	0.00	1	173.00	171.00	-1	12,757	-0.01%
2021/12/21	1	172.00	3	171.83	172.50	-2	12,817	-0.02%
2021/12/20	2	171.00	3	173.50	170.50	-1	12,865	-0.01%
2021/12/17	2	171.00	4	171.63	170.00	-2	12,878	-0.02%
2021/12/16	16	172.59	126	172.62	173.00	-110	12,975	-0.85%	大賣/鉅額交易
2021/12/15	9	167.56	2	167.50	167.50	7	12,895	0.05%
2021/12/14	3	163.50	2	160.50	160.50	1	12,907	0.01%
2021/12/13	3	167.00	0	0.00	167.00	3	12,940	0.02%
2021/12/10	17	165.59	2	166.25	165.50	15	13,087	0.11%
2021/12/09	47.5	172.54	2.7	170.50	169.00	44.9	13,075	0.34%
2021/12/08	12.5	173.68	35	175.07	173.00	-22.5	13,121	-0.17%
2021/12/07	10	173.95	9	176.89	173.00	1	13,391	0.01%
2021/12/06	4	173.63	2	172.25	172.50	2	13,493	0.01%
2021/12/03	23	169.11	5	170.00	170.50	18	13,607	0.13%
2021/12/02	3	167.50	3	169.67	166.50	0	13,776	0.00%
2021/12/01	1	165.00	6	168.00	169.50	-5	14,020	-0.04%
2021/11/30	6	165.00	0	0.00	166.00	6	14,345	0.04%
2021/11/29	20	163.50	28.2	158.55	163.50	-8.2	14,557	-0.06%
2021/11/26	1	165.50	6	164.58	162.50	-5	14,708	-0.03%
2021/11/23	15	170.20	5	174.50	169.00	10	15,233	0.07%
2021/11/22	5	175.10	13.5	176.28	176.50	-8.5	15,337	-0.06%
2021/11/19	51	173.29	37	177.49	172.50	14	15,709	0.09%
2021/11/18	431	177.58	338	179.38	173.50	93	15,879	0.59%	大買/大賣/
2021/11/17	180	170.43	118.2	169.42	171.50	61.8	15,099	0.41%	大買/大賣/
2021/11/16	1	158.00	0	0.00	156.00	1	14,940	0.01%
2021/11/15	1	159.00	3	156.83	156.50	-2	15,536	-0.01%
2021/11/12	0.1	154.50	1	155.00	155.00	-0.9	16,770	-0.01%
2021/11/11	25	155.80	31	153.42	154.50	-6	16,996	-0.04%
2021/11/10	0	0.00	3	154.50	152.50	-3	17,198	-0.02%
2021/11/09	8	157.00	7	155.64	155.50	1	17,489	0.01%
2021/11/08	12	151.54	3	152.00	152.00	9	17,513	0.05%
2021/11/05	17.5	149.46	1	149.00	148.50	16.5	17,807	0.09%
2021/11/04	6	144.75	1	146.50	144.50	5	18,007	0.03%
2021/11/03	1	146.50	3	146.17	148.50	-2	18,247	-0.01%
2021/11/02	4	147.00	34	144.53	144.00	-30	18,473	-0.16%
2021/11/01	14	153.00	3	153.00	150.00	11	18,641	0.06%
2021/10/29	8	162.25	22	165.20	160.00	-14	18,846	-0.07%
2021/10/28	88	166.61	76	168.56	164.00	12	19,154	0.06%
2021/10/27	15	156.07	3	157.33	158.50	12	19,858	0.06%
2021/10/26	16	154.31	7	155.00	152.50	9	20,775	0.04%
2021/10/25	17	145.65	2	145.25	149.00	15	21,535	0.07%
2021/10/22	2	149.00	1	147.50	148.00	1	22,191	0.00%
2021/10/21	12	157.17	10	155.45	151.00	2	22,793	0.01%
2021/10/20	0	0.00	7	146.50	147.00	-7	23,424	-0.03%
2021/10/19	44	145.19	8	145.81	145.50	36	24,926	0.14%
2021/10/18	2	139.00	30	140.50	143.00	-28	25,500	-0.11%
2021/10/15	2	140.50	0	0.00	141.00	2	25,649	0.01%
2021/10/14	27	138.50	6	136.75	139.00	21	25,598	0.08%
2021/10/12	17	143.21	1	139.50	139.00	16	25,547	0.06%
2021/10/08	1	148.00	8	149.25	145.00	-7	25,639	-0.03%
2021/10/07	0	0.00	2	147.50	147.00	-2	25,668	-0.01%
2021/10/06	27	144.87	24	146.83	140.00	3	25,703	0.01%
2021/10/05	9	146.06	12	145.17	150.50	-3	25,490	-0.01%
2021/10/04	2	143.25	34	144.18	139.50	-32	25,173	-0.13%
2021/10/01	6.1	152.41	104	146.76	148.50	-98	25,123	-0.39%	大賣/
2021/09/30	0	0.00	1	154.00	155.00	-1	25,106	0.00%
2021/09/29	1.1	156.16	63	156.98	153.50	-61.9	25,212	-0.25%
2021/09/28	2.1	165.48	3	165.83	162.00	-0.9	25,688	0.00%
2021/09/24	0	0.00	1	167.00	164.00	-1	26,181	0.00%
2021/09/23	1	162.00	34	158.74	161.00	-33	26,339	-0.13%
2021/09/22	5	160.80	3	161.33	160.50	2	26,604	0.01%
2021/09/17	2	168.00	0	0.00	169.50	2	26,950	0.01%
2021/09/16	3	167.17	31	166.65	165.50	-28	27,110	-0.10%
2021/09/15	7.1	167.32	9	168.11	165.00	-1.9	27,266	-0.01%
2021/09/14	2	176.50	2	177.75	176.50	0	27,647	0.00%
2021/09/13	3	180.00	3	177.50	175.00	0	28,072	0.00%
2021/09/10	13	183.31	4	187.13	179.00	9	28,528	0.03%
2021/09/09	23	178.67	17	179.91	179.50	6	28,530	0.02%
2021/09/08	13	172.23	34	170.74	169.00	-21	28,671	-0.07%
2021/09/07	6	175.83	7	176.79	176.50	-1	29,141	0.00%
2021/09/06	7	174.79	7	174.36	174.50	0	29,420	0.00%
2021/09/03	13	184.77	16	183.34	180.50	-3	29,785	-0.01%
2021/09/02	6	191.33	108	191.19	186.00	-102	30,498	-0.33%	大賣/鉅額交易
2021/09/01	30	194.67	33	194.56	195.50	-3	31,476	-0.01%
2021/08/31	8	193.75	161	192.57	191.50	-153	32,096	-0.48%	大賣/鉅額交易
2021/08/30	13	189.77	3	190.67	189.00	10	32,647	0.03%
2021/08/27	10	190.60	6	189.00	190.50	4	33,242	0.01%
2021/08/26	3	189.83	154	190.06	190.50	-151	34,115	-0.44%	大賣/鉅額交易
2021/08/25	39	190.31	32	191.14	193.50	7	35,424	0.02%
2021/08/24	17	194.12	13	194.58	190.00	4	35,921	0.01%
2021/08/23	35.6	196.71	139	201.07	202.00	-103.4	36,217	-0.29%	大賣/鉅額交易
2021/08/20	43	193.74	396	192.17	190.50	-353	36,492	-0.97%	大賣/鉅額交易
2021/08/19	61.1	203.20	80	199.43	189.50	-18.9	36,702	-0.05%
2021/08/18	300	192.77	739	191.18	208.00	-439	36,877	-1.19%	大買/大賣/鉅額交易
2021/08/17	4	215.00	153	207.87	207.50	-149	37,064	-0.40%	大賣/鉅額交易
2021/08/16	22	222.91	23	223.93	221.00	-1	37,988	0.00%
2021/08/13	7	230.79	25	236.64	224.00	-18	38,240	-0.05%
2021/08/12	5	238.10	7	238.00	236.50	-2	38,758	-0.01%
2021/08/11	9	243.22	16	238.94	237.00	-7	39,687	-0.02%
2021/08/10	45.3	255.49	221	250.38	248.50	-175.7	39,841	-0.44%	大賣/鉅額交易
2021/08/09	9	262.39	27	261.17	252.00	-18	40,193	-0.04%
2021/08/06	3	263.33	16	264.59	269.50	-13	41,121	-0.03%
2021/08/05	56	267.06	87	268.25	265.50	-31	41,868	-0.07%
2021/08/04	103	276.13	163	277.85	274.00	-60	42,818	-0.14%	大買/大賣/
2021/08/03	177	282.10	86	286.63	282.50	91	42,779	0.21%	大買/
2021/08/02	72	290.49	117	288.88	280.00	-45	42,832	-0.11%	大賣/
2021/07/30	130	286.87	97	283.46	276.50	33	42,231	0.08%	大買/
2021/07/29	439	267.94	272	264.58	275.00	167	41,722	0.40%	大買/大賣/鉅額交易
2021/07/28	117	267.27	403	262.43	261.00	-286	41,284	-0.69%	大買/大賣/鉅額交易
2021/07/27	62	282.88	48	278.74	290.00	14	41,322	0.03%
2021/07/26	188	282.00	79.2	278.89	276.00	108.8	40,993	0.27%	大買/鉅額交易
2021/07/23	1,128	266.68	1,652.5	260.66	270.50	-524.5	40,197	-1.30%	大買/大賣/鉅額交易
2021/07/22	1,488	238.66	103	235.21	246.00	1,385	39,107	3.54%	大買/大賣/鉅額交易
2021/07/21	13	219.54	46	224.09	224.00	-33	38,837	-0.08%
2021/07/20	35	220.29	3	215.50	214.00	32	39,098	0.08%
2021/07/19	1	224.00	27	227.44	226.00	-26	39,414	-0.07%
2021/07/16	34	225.44	123.2	225.73	225.50	-89.2	39,721	-0.22%	大賣/
2021/07/15	110	219.43	34	218.97	224.50	76	40,297	0.19%	大買/
2021/07/14	52	214.46	181	210.35	215.50	-129	41,013	-0.31%	大賣/鉅額交易
2021/07/13	38	222.45	140.3	214.11	210.00	-102.3	41,311	-0.25%	大賣/鉅額交易
2021/07/12	5	222.40	58	223.14	221.00	-53	42,235	-0.13%
2021/07/09	28	224.04	3	220.17	220.50	25	43,038	0.06%
2021/07/08	18	227.11	1	228.00	225.00	17	43,962	0.04%
2021/07/07	6.1	226.68	1	224.50	224.00	5.1	44,613	0.01%
2021/07/06	11	235.23	58	233.28	231.00	-47	45,041	-0.10%
2021/07/05	37	235.47	37	236.35	238.50	0	45,758	0.00%
2021/07/02	6	226.50	57	228.55	228.00	-51	45,754	-0.11%
2021/07/01	94	226.85	54	228.41	222.00	40	45,948	0.09%
2021/06/30	35	225.07	90	225.11	226.00	-55	46,289	-0.12%
2021/06/29	101	229.23	48	228.20	219.00	53	46,999	0.11%	大買/
2021/06/28	37	231.35	51	224.89	233.00	-14	46,737	-0.03%
2021/06/25	105	221.98	22	219.18	220.00	83	46,470	0.18%	大買/
2021/06/24	82	219.98	77	215.79	217.00	5	46,369	0.01%
2021/06/23	40	218.29	133	218.58	217.50	-93	46,246	-0.20%	大賣/
2021/06/22	23	214.87	86	214.60	212.50	-63	45,753	-0.14%
2021/06/21	86.1	211.52	177	214.57	208.00	-91	45,360	-0.20%	大賣/
2021/06/18	32	227.44	99	225.41	222.50	-67	44,912	-0.15%
2021/06/17	120.3	225.75	206	223.75	228.50	-85.7	44,681	-0.19%	大買/大賣/
2021/06/16	41	231.18	125.4	233.30	223.00	-84.4	44,410	-0.19%	大賣/
2021/06/15	46	246.95	71	243.61	242.50	-25	43,982	-0.06%
2021/06/11	57.2	242.86	86	241.00	241.00	-28.8	44,896	-0.06%
2021/06/10	155.4	246.18	154	247.25	240.00	1.4	44,973	0.00%	大買/大賣/
2021/06/09	287	237.67	163	236.00	248.00	124	44,862	0.28%	大買/大賣/鉅額交易
2021/06/08	166.2	242.43	146	238.48	230.50	20.2	44,752	0.05%	大買/大賣/
2021/06/07	53.2	229.08	51	231.84	238.00	2.2	44,289	0.00%
2021/06/04	282	231.43	56	228.51	226.50	226	43,743	0.52%	大買/鉅額交易
2021/06/03	150	228.70	138	226.78	230.00	12	43,243	0.03%	大買/大賣/
2021/06/02	451	229.81	1,318	233.93	216.00	-867	42,269	-2.05%	大買/大賣/鉅額交易
2021/06/01	1,052	231.57	157.1	227.23	232.50	895	40,906	2.19%	大買/大賣/鉅額交易
2021/05/31	122	210.47	61	205.48	211.50	61	39,973	0.15%	大買/
2021/05/28	52	204.62	131	204.76	199.50	-79	39,364	-0.20%	大賣/
2021/05/27	42	199.93	59	198.71	200.00	-17	39,070	-0.04%
2021/05/26	93.1	196.46	156	197.48	192.50	-62.9	38,520	-0.16%	大賣/
2021/05/25	202	200.78	305	200.05	199.50	-103	37,898	-0.27%	大買/大賣/鉅額交易
2021/05/24	44	186.72	376.1	191.22	190.00	-332.1	36,643	-0.91%	大賣/鉅額交易
2021/05/21	71	172.86	84	171.83	176.00	-13	35,838	-0.04%
2021/05/20	50.1	174.51	26	171.19	169.00	24.1	35,635	0.07%
2021/05/19	345.4	172.04	51.2	173.51	179.00	294.2	35,152	0.84%	大買/鉅額交易
2021/05/18	30	156.55	26.4	160.39	163.00	3.7	34,334	0.01%
2021/05/17	22.3	156.71	44	151.73	148.50	-21.7	34,113	-0.06%
2021/05/14	96.3	172.71	63	178.29	164.50	33.3	33,842	0.10%
2021/05/13	50	166.21	52	167.31	171.00	-2	32,760	-0.01%
2021/05/12	43.1	159.15	136	154.32	161.00	-92.9	31,940	-0.29%	大賣/
2021/05/11	331.1	168.08	9	167.17	162.50	322.1	30,804	1.05%	大買/鉅額交易
2021/05/10	48	190.76	19	186.71	180.50	29	30,623	0.09%
2021/05/07	70	178.28	59	180.94	183.00	11	30,225	0.04%
2021/05/06	59.1	174.58	27	173.67	171.00	32.1	29,853	0.11%
2021/05/05	132	184.53	259	189.45	172.50	-127	29,380	-0.43%	大買/大賣/鉅額交易
2021/05/04	100	186.38	90	180.57	191.50	10	29,111	0.03%
2021/05/03	244	184.64	222	184.90	179.50	22	28,545	0.08%	大買/大賣/
2021/04/29	14	202.71	15	199.63	199.00	-1	28,395	0.00%
2021/04/28	171	202.72	90	204.25	201.00	81	28,586	0.28%	大買/
2021/04/27	81	202.58	72	202.82	195.50	9	28,353	0.03%
2021/04/26	59.1	196.80	43	195.88	196.50	16.1	28,220	0.06%
2021/04/23	43	185.86	17	189.00	193.50	26	28,108	0.09%
2021/04/22	115	182.59	77	182.92	176.00	38	28,446	0.13%	大買/
2021/04/21	185	174.08	1,050	177.95	179.00	-865	28,387	-3.05%	大買/大賣/鉅額交易
2021/04/20	236	192.14	813.8	191.57	182.00	-577.8	27,900	-2.07%	大買/大賣/鉅額交易
2021/04/19	158	201.52	251	202.68	198.50	-93	27,235	-0.34%	大買/大賣/
2021/04/16	885	233.07	499	229.00	220.50	386	27,122	1.42%	大買/大賣/鉅額交易
2021/04/15	500	217.34	54	211.16	220.00	446	26,314	1.69%	大買/鉅額交易
2021/04/14	134	195.69	548	199.57	200.00	-414	25,679	-1.61%	大買/大賣/鉅額交易
2021/04/13	1,205	213.91	586	208.42	202.50	619	24,924	2.48%	大買/大賣/鉅額交易
2021/04/12	398	207.47	1,776.8	219.06	202.50	-1,378.8	24,342	-5.66%	大買/大賣/鉅額交易
2021/04/09	362	231.95	455	227.34	225.00	-93	23,930	-0.39%	大買/大賣/
2021/04/08	15	229.70	186	234.45	236.50	-171	23,464	-0.73%	大賣/鉅額交易
2021/04/07	250	215.37	246	214.94	215.00	4	23,107	0.02%	大買/大賣/
2021/04/06	200	211.84	341	217.43	218.50	-141	22,891	-0.62%	大買/大賣/鉅額交易
2021/04/01	858	189.77	27	192.50	199.00	831	22,675	3.66%	大買/鉅額交易
2021/03/31	643	188.46	24	189.21	181.00	619	22,011	2.81%	大買/鉅額交易
2021/03/30	109	173.36	59	172.03	183.50	50	22,479	0.22%	大買/
2021/03/29	202	171.55	28	174.00	174.00	174	22,643	0.77%	大買/鉅額交易
2021/03/26	29	158.21	21	158.17	158.50	8	23,226	0.03%
2021/03/25	7	144.57	145	145.83	144.50	-138	23,434	-0.59%	大賣/鉅額交易
2021/03/24	1	154.00	813	148.89	148.00	-812	23,608	-3.44%	大賣/鉅額交易
2021/03/23	35	147.16	0	0.00	152.00	35	23,801	0.15%
2021/03/22	22	151.55	4	152.50	154.00	18	24,108	0.07%
2021/03/19	206	150.52	122	155.35	159.00	84	24,041	0.35%	大買/大賣/
2021/03/18	0	0.00	18	149.19	152.50	-18	23,912	-0.08%
2021/03/17	724	138.86	1,331.3	142.78	139.00	-607.3	23,843	-2.55%	大買/大賣/鉅額交易
2021/03/16	751	146.57	1,192	148.32	148.50	-441	22,616	-1.95%	大買/大賣/鉅額交易
2021/03/15	1,467	130.91	291	133.66	135.00	1,176	21,961	5.35%	大買/大賣/鉅額交易
2021/03/12	874	120.50	54.3	118.41	123.00	819.7	21,016	3.90%	大買/鉅額交易
2021/03/11	46.3	110.29	75.4	107.15	112.00	-29.1	19,953	-0.15%
2021/03/10	45	104.41	16.2	104.91	102.00	28.9	19,630	0.15%
2021/03/09	138	99.27	3.1	99.70	100.00	134.9	19,296	0.70%	大買/鉅額交易
2021/03/08	101.1	98.34	2	99.50	96.10	99.1	19,365	0.51%	大買/
2021/03/05	79	99.63	0.2	99.16	99.20	78.8	19,397	0.41%
2021/03/04	56	101.00	0	0.00	101.50	56	19,409	0.29%
2021/03/03	29.3	100.43	1	101.00	101.00	28.3	19,427	0.15%
2021/03/02	18	105.11	14	105.86	104.50	4	19,354	0.02%
2021/02/26	4	100.75	2	99.85	99.80	2	19,082	0.01%
2021/02/25	5	106.60	147	106.30	101.00	-142	18,950	-0.75%	大賣/鉅額交易
2021/02/24	9	110.44	958	112.81	106.50	-949	18,832	-5.04%	大賣/鉅額交易
2021/02/23	203	106.53	243	112.71	113.50	-40	18,669	-0.21%	大買/大賣/
2021/02/22	4	107.50	32.1	105.77	109.00	-28.1	18,470	-0.15%
2021/02/19	34	100.34	12	103.78	99.70	22	18,188	0.12%
2021/02/18	76	97.72	87	97.85	99.30	-11	17,890	-0.06%
2021/02/17	528	94.98	43	94.63	94.80	485	17,744	2.73%	大買/鉅額交易
2021/02/05	248	86.91	8	87.93	88.30	240	17,606	1.36%	大買/鉅額交易
2021/02/04	3	84.20	2	84.30	83.10	1	17,491	0.01%
2021/02/03	10	85.18	22	83.35	83.60	-12	17,453	-0.07%
2021/02/02	240	82.02	34	81.91	81.90	206	17,654	1.17%	大買/鉅額交易
2021/02/01	2	81.40	18	81.88	81.60	-16	17,735	-0.09%
2021/01/29	13	86.52	67	86.19	84.00	-54	17,492	-0.31%
2021/01/28	28	90.28	221	90.01	88.40	-193	17,286	-1.12%	大賣/鉅額交易
2021/01/27	12	91.62	118	91.94	90.80	-106	17,175	-0.62%	大賣/鉅額交易
2021/01/26	713	94.99	21	92.41	90.80	692	17,215	4.02%	大買/鉅額交易
2021/01/25	11	97.61	648	96.51	95.60	-637	16,996	-3.75%	大賣/鉅額交易
2021/01/22	4	101.00	4	100.48	101.00	0	17,006	0.00%
2021/01/21	206.1	96.65	24	95.51	97.90	182.1	16,945	1.07%	大買/鉅額交易
2021/01/20	48.1	101.95	12.5	100.50	98.60	35.6	16,813	0.21%
2021/01/19	18	108.81	76	109.05	109.50	-58	16,898	-0.34%
2021/01/18	73.3	111.52	31	110.34	108.50	42.3	16,782	0.25%
2021/01/15	235	111.05	80	108.79	110.50	155	16,420	0.94%	大買/鉅額交易
2021/01/14	16	104.63	54	101.13	106.00	-38	15,638	-0.24%
2021/01/13	3	96.40	16	96.36	96.60	-13	15,309	-0.08%
2021/01/12	33	95.15	0	0.00	93.50	33	15,066	0.22%
2021/01/11	94.5	98.14	13.7	97.83	98.00	80.8	14,830	0.54%
2021/01/08	39	92.08	4	93.08	92.90	35	14,485	0.24%
2021/01/07	205	89.95	6.4	88.81	91.90	198.6	14,161	1.40%	大買/鉅額交易
2021/01/06	17	89.35	5	88.66	86.10	12	13,867	0.09%
2021/01/05	11	87.67	103.5	88.13	87.90	-92.5	13,629	-0.68%	大賣/
2021/01/04	24	91.81	210	93.32	90.70	-186	13,423	-1.39%	大賣/鉅額交易
2020/12/31	247	99.25	29	93.56	93.50	218	13,225	1.65%	大買/鉅額交易
2020/12/30	0	0.00	673	95.57	95.10	-673	12,730	-5.29%	大賣/鉅額交易
2020/12/29	8	97.29	5.4	98.10	95.50	2.6	12,492	0.02%
2020/12/28	505	97.09	68	97.64	99.00	437	12,246	3.57%	大買/鉅額交易
2020/12/25	103	90.49	34	90.25	91.50	69	11,791	0.59%	大買/
2020/12/24	259	87.68	34	88.26	87.50	225	11,465	1.96%	大買/鉅額交易
2020/12/23	6	83.13	256.8	79.50	85.00	-250.8	10,799	-2.32%	大賣/鉅額交易
2020/12/22	362.3	84.78	5.7	83.02	77.50	356.6	10,442	3.41%	大買/鉅額交易
2020/12/21	52	79.07	61	79.77	80.80	-9	9,725	-0.09%
2020/12/18	27	71.93	4	72.10	73.50	23	9,411	0.24%
2020/12/17	4	70.88	9.4	71.76	72.20	-5.4	9,180	-0.06%
2020/12/16	37	69.05	49	71.25	68.40	-12	8,966	-0.13%
2020/12/15	20	67.70	0	0.00	67.70	20	8,530	0.23%
2020/12/11	0	0.00	1	70.60	68.70	-1	8,405	-0.01%
2020/12/10	0	0.00	2	68.40	67.50	-2	8,237	-0.02%
2020/12/09	14	69.19	2	68.80	69.90	12	8,013	0.15%
2020/12/08	1	65.00	3	65.53	66.50	-2	7,848	-0.03%
2020/12/07	0	0.00	1	63.90	65.10	-1	7,784	-0.01%
2020/12/04	2	64.40	2	64.40	64.80	0	7,756	0.00%
2020/12/03	0	0.00	2	68.00	67.40	-2	7,653	-0.03%
2020/12/02	4	68.33	7.8	67.74	66.50	-3.8	7,624	-0.05%
2020/12/01	5	67.18	3	67.30	65.70	2	7,342	0.03%
2020/11/30	1	65.30	3	65.50	66.60	-2	7,166	-0.03%
2020/11/27	2	62.25	7	61.53	62.50	-5	6,971	-0.07%
2020/11/26	2	61.15	26	62.04	61.90	-24	6,865	-0.35%
2020/11/25	1.3	60.46	6	59.87	59.10	-4.7	6,848	-0.07%
2020/11/24	1	61.20	1	60.80	60.90	0	6,805	0.00%
2020/11/23	6	60.47	6	60.42	60.10	0	6,790	0.00%
2020/11/20	4	59.15	8	60.00	59.80	-4	6,750	-0.06%
2020/11/19	32	59.24	19	60.11	58.40	13	6,661	0.20%
2020/11/18	7	57.39	0	0.00	57.20	7	6,590	0.11%
2020/11/17	6	56.70	19	57.60	57.40	-13	6,694	-0.19%
2020/11/16	1	57.90	115	57.66	57.00	-114	6,670	-1.71%	大賣/鉅額交易
2020/11/13	121	56.93	8	57.90	57.10	113	6,614	1.71%	大買/鉅額交易
2020/11/12	3	58.34	4	56.18	55.00	-1	6,515	-0.02%
2020/11/11	0	0.00	11	56.18	56.30	-11	6,390	-0.17%
2020/11/10	37	56.34	71.2	56.21	56.30	-34.2	6,437	-0.53%
2020/11/09	1	52.20	13	53.25	54.80	-12	6,022	-0.20%
2020/11/06	2	49.85	1	50.90	49.90	1	5,797	0.02%
2020/11/05	0	0.00	10	50.48	50.30	-10	5,845	-0.17%
2020/11/04	50	49.78	23.1	49.59	50.40	26.9	5,846	0.46%
2020/11/03	10	51.09	6	52.22	49.70	4	5,814	0.07%
2020/11/02	31.2	51.41	0	0.00	52.00	31.2	5,817	0.54%
2020/10/30	3	53.30	70	52.77	51.20	-67	5,847	-1.15%
2020/10/29	90	51.76	29.1	51.01	52.50	60.9	5,939	1.03%
2020/10/28	61	51.29	53	49.41	51.20	8	5,850	0.14%
2020/10/27	1,197	48.96	3	49.13	48.40	1,194	5,502	21.70%	大買/鉅額交易
2020/10/26	195	47.67	20.2	46.60	47.00	174.8	5,212	3.35%	大買/鉅額交易
2020/10/14	0	0.00	1	33.70	33.50	-1	5,038	-0.02%
2020/10/12	0	0.00	3	32.80	32.60	-3	5,098	-0.06%
2020/10/08	0	0.00	2	34.00	34.15	-2	5,174	-0.04%
2020/10/07	3	33.80	0	0.00	34.00	3	5,338	0.06%
2020/10/05	1	33.05	0	0.00	33.25	1	5,803	0.02%
2020/09/30	1	32.50	0	0.00	32.70	1	5,976	0.02%
2020/09/28	0	0.00	1	31.90	31.75	-1	6,419	-0.02%
2020/09/25	4	31.26	0	0.00	30.55	4	6,892	0.06%
2020/09/24	2	32.00	0	0.00	32.05	2	7,514	0.03%
2020/09/23	0	0.00	1	33.35	33.30	-1	7,630	-0.01%
2020/09/21	0	0.00	1	33.80	33.40	-1	7,659	-0.01%
2020/09/17	0	0.00	1	33.25	33.20	-1	7,920	-0.01%
2020/09/16	1	33.35	1	33.05	33.00	0	8,187	0.00%
2020/09/15	0	0.00	2	33.05	33.05	-2	8,308	-0.02%
2020/09/14	0	0.00	1	33.25	33.20	-1	8,419	-0.01%
2020/09/10	1.2	32.91	0	0.00	32.65	1.2	8,504	0.01%
2020/09/08	0	0.00	2	32.20	32.20	-2	8,754	-0.02%
2020/09/07	2	32.45	4	32.85	32.35	-2	8,899	-0.02%
2020/09/04	3	32.08	0	0.00	32.35	3	9,142	0.03%
2020/09/03	0	0.00	1	32.80	32.90	-1	9,178	-0.01%
2020/09/01	3	32.73	1	32.70	32.55	2	9,341	0.02%
2020/08/31	9	33.39	7	33.41	33.05	2	9,520	0.02%
2020/08/27	0	0.00	1	32.10	32.10	-1	9,829	-0.01%
2020/08/26	1	33.10	0	0.00	33.00	1	9,797	0.01%
2020/08/25	8	33.25	0	0.00	33.25	8	9,811	0.08%
2020/08/24	1	33.40	1	33.10	33.20	0	9,816	0.00%
2020/08/20	0	0.00	2	33.00	32.95	-2	9,864	-0.02%
2020/08/19	1	36.90	0	0.00	35.95	1	9,753	0.01%
2020/08/18	5	37.51	1	37.30	37.05	4	9,735	0.04%
2020/08/14	2	36.35	0	0.00	36.40	2	9,816	0.02%
2020/08/13	0	0.00	2	37.20	36.85	-2	9,891	-0.02%
2020/08/12	2	37.80	2	37.80	37.95	0	9,990	0.00%
2020/08/10	2	37.75	2	37.63	37.00	0	10,113	0.00%
2020/08/07	2	37.65	1	37.70	37.90	1	10,364	0.01%
2020/08/05	0	0.00	6	37.90	38.45	-6	11,261	-0.05%
2020/08/04	5	37.15	2	36.95	36.95	3	11,444	0.03%
2020/08/03	0	0.00	1	37.10	37.00	-1	11,809	-0.01%
2020/07/31	0	0.00	1	37.40	36.85	-1	12,486	-0.01%
2020/07/28	1	36.75	1	37.75	35.55	0	13,258	0.00%
2020/07/27	1	37.20	5	37.05	36.70	-4	13,268	-0.03%
2020/07/24	14	36.51	20	38.67	36.00	-6	13,356	-0.04%
2020/07/23	59	38.20	61	37.96	38.00	-2	13,411	-0.01%
2020/07/20	1	34.90	75	35.06	35.85	-74	13,805	-0.54%
2020/07/17	76	35.45	3	35.70	35.45	73	13,933	0.52%
2020/07/16	2	36.45	2	36.68	36.30	0	13,969	0.00%
2020/07/14	16	37.91	10	38.09	37.60	6	14,035	0.04%
2020/07/13	8	38.36	5	38.10	38.35	3	13,921	0.02%
2020/07/10	13	37.60	9	37.33	36.50	4	13,910	0.03%
2020/07/09	12	37.66	10	37.10	37.20	2	13,865	0.01%
2020/07/08	3	38.33	7	37.84	37.60	-4	13,782	-0.03%
2020/07/07	6	37.11	41	37.39	37.05	-35	13,740	-0.25%
2020/07/06	25	37.74	5	38.11	38.05	20	13,518	0.15%
2020/07/03	3	35.15	26	36.23	36.95	-23	13,152	-0.17%
2020/07/01	0	0.00	3	32.52	32.50	-3	12,526	-0.02%
2020/06/24	2	33.65	10	33.30	33.40	-8	12,549	-0.06%
2020/06/23	10	34.00	11	33.53	34.10	-1	12,422	-0.01%
2020/06/22	2	32.90	2	33.05	32.65	0	12,237	0.00%
2020/06/19	4	32.71	6	32.93	32.75	-2	12,203	-0.02%
2020/06/18	1	32.35	4	32.58	32.40	-3	12,136	-0.02%
2020/06/16	2	32.25	1	32.95	32.15	1	12,131	0.01%
2020/06/15	41	32.60	1	33.30	32.30	40	12,122	0.33%
2020/06/12	0	0.00	3	32.55	32.65	-3	12,011	-0.02%
2020/06/11	5	33.04	0	0.00	31.65	5	12,006	0.04%
2020/06/10	2	32.53	0	0.00	32.45	2	11,876	0.02%
2020/06/09	8	32.44	0	0.00	32.45	8	12,063	0.07%
2020/06/08	3	32.92	5	32.29	32.25	-2	12,309	-0.02%
2020/06/05	3	32.75	9	32.88	32.65	-6	12,621	-0.05%
2020/06/04	6	32.25	0	0.00	32.30	6	12,878	0.05%
2020/06/03	1	32.10	3	32.12	32.20	-2	12,993	-0.02%
2020/06/02	1	30.75	1	30.65	30.65	0	13,175	0.00%
2020/06/01	5	30.90	1	30.80	30.80	4	13,257	0.03%
2020/05/28	2	31.15	1	30.80	30.15	1	13,487	0.01%
2020/05/27	2	31.05	0	0.00	30.80	2	13,504	0.01%
2020/05/26	1	31.30	0	0.00	30.75	1	13,571	0.01%
2020/05/21	7	32.55	5	32.51	32.30	2	13,961	0.01%
2020/05/19	6	31.32	14	32.05	31.85	-8	13,972	-0.06%
2020/05/18	1	30.45	35.6	30.41	30.00	-34.6	13,885	-0.25%
2020/05/15	3	31.48	2	31.20	31.20	1	14,215	0.01%
2020/05/14	6	31.18	1	30.90	31.15	5	14,552	0.03%
2020/05/13	229	30.79	14	31.16	31.60	215	14,457	1.49%	大買/鉅額交易
2020/05/12	0	0.00	1	31.60	32.10	-1	13,689	-0.01%
2020/05/11	4	32.43	0	0.00	31.95	4	13,404	0.03%
2020/05/08	1	35.70	0	0.00	35.50	1	13,050	0.01%
2020/05/07	58	36.36	25	36.48	36.50	33	12,651	0.26%
2020/05/06	32	35.17	30	35.72	35.00	2	11,977	0.02%
2020/05/05	25	33.83	23	34.53	33.70	2	11,439	0.02%
2020/05/04	1	32.65	1	32.80	32.85	0	11,179	0.00%
2020/04/30	1	32.10	11	31.88	32.20	-10	11,116	-0.09%
2020/04/29	104	32.60	99	32.05	32.05	5	11,001	0.05%	大買/
2020/04/28	4	32.69	5	33.20	31.45	-1	10,887	-0.01%
2020/04/27	5	33.97	4	34.53	33.15	1	10,629	0.01%
2020/04/24	2	32.00	5	32.13	32.20	-3	10,392	-0.03%
2020/04/23	2	31.00	0	0.00	30.90	2	10,362	0.02%
2020/04/21	1	30.10	0	0.00	30.15	1	10,212	0.01%
2020/04/20	2	31.50	176	32.05	31.70	-174	10,104	-1.72%	大賣/鉅額交易
2020/04/17	0	0.00	397	34.58	33.45	-397	10,046	-3.95%	大賣/鉅額交易
2020/04/15	476	34.33	82	32.27	33.00	394	10,158	3.88%	大買/鉅額交易
2020/04/13	2	32.05	2	32.00	31.90	0	9,705	0.00%
2020/04/10	4	31.45	100	32.00	31.35	-96	9,633	-1.00%
2020/04/09	100	31.30	40	30.90	31.40	60	9,501	0.63%
2020/04/08	2	29.60	6	30.12	30.75	-4	9,417	-0.04%
2020/04/07	33	29.94	3	29.95	30.00	30	9,309	0.32%
2020/04/06	20	28.10	20	28.40	28.40	0	9,176	0.00%
2020/03/31	0	0.00	20	28.70	28.30	-20	9,101	-0.22%
2020/03/30	0	0.00	15	28.07	28.90	-15	9,008	-0.17%
2020/03/27	0	27.10	0	0.00	27.10	0	8,949	0.00%
2020/03/26	30	27.68	1	28.05	27.95	29	8,942	0.32%
2020/03/23	0	0.00	14	25.56	25.65	-14	8,837	-0.16%
2020/03/20	0	0.00	10	26.75	26.65	-10	8,873	-0.11%
2020/03/19	0	0.00	2	25.95	25.10	-2	8,813	-0.02%
2020/03/18	2	28.00	2	27.40	27.10	0	8,750	0.00%
2020/03/17	6	26.57	121	26.60	27.25	-115	8,738	-1.32%	大賣/鉅額交易
2020/03/16	12	27.38	32	28.06	26.30	-20	8,655	-0.23%
2020/03/13	1	26.45	505	26.22	26.65	-504	8,542	-5.90%	大賣/鉅額交易
2020/03/12	542	30.82	330	30.99	28.95	212	8,308	2.55%	大買/大賣/鉅額交易
2020/03/11	17	32.39	17	32.54	32.15	0	8,032	0.00%
2020/03/10	122	31.36	845	31.35	31.15	-723	7,669	-9.43%	大買/大賣/鉅額交易
2020/03/09	123	32.11	242	31.67	30.50	-119	7,272	-1.64%	大買/大賣/鉅額交易
2020/03/06	419	32.50	134	31.55	33.05	285	7,047	4.04%	大買/大賣/鉅額交易
2020/03/05	190	31.28	732	30.88	31.00	-542	6,669	-8.13%	大買/大賣/鉅額交易
2020/03/03	11	31.04	0	0.00	31.05	11	6,666	0.17%
2020/03/02	20	30.29	0	0.00	30.15	20	6,555	0.31%
2020/02/27	30	30.73	0	0.00	30.40	30	6,519	0.46%
2020/02/26	480	29.68	3	29.90	30.15	477	6,680	7.14%	大買/鉅額交易
2020/02/25	8	29.19	809	29.86	29.35	-801	6,769	-11.83%	大賣/鉅額交易
2020/02/24	1	31.35	89	31.43	31.70	-88	6,480	-1.36%
2020/02/21	5	31.93	5	32.12	31.55	0	6,512	0.00%
2020/02/20	2	31.15	153	31.16	31.30	-151	6,546	-2.31%	大賣/鉅額交易
2020/02/19	2	31.33	0	0.00	31.80	2	6,446	0.03%
2020/02/18	127	31.33	341	31.60	31.60	-214	6,342	-3.37%	大買/大賣/鉅額交易
2020/02/17	12	29.74	58	30.34	31.20	-46	6,005	-0.77%
2020/02/14	2	27.80	89	27.93	28.40	-87	5,467	-1.59%
2020/02/13	2	26.30	0	0.00	26.30	2	5,214	0.04%
2020/02/10	2	24.65	3	24.45	24.30	-1	5,357	-0.02%
2020/02/07	0	0.00	4	24.86	24.80	-4	5,375	-0.07%
2020/02/06	0	0.00	40	25.65	25.55	-40	5,398	-0.74%
2020/02/05	5	26.15	317	25.71	25.45	-312	5,485	-5.69%	大賣/鉅額交易
2020/02/04	9	25.48	163	25.79	26.20	-154	5,467	-2.82%	大賣/鉅額交易
2020/02/03	0	0.00	19	24.80	25.15	-19	5,465	-0.35%
2020/01/31	0	0.00	5	26.00	25.50	-5	5,467	-0.09%
2020/01/30	70	24.87	255	25.87	25.75	-185	5,524	-3.35%	大賣/鉅額交易
2020/01/20	123	27.84	6	27.75	27.50	117	5,616	2.08%	大買/鉅額交易
2020/01/17	117	27.17	1	27.35	27.55	116	5,571	2.08%	大買/鉅額交易
2020/01/16	591	26.55	0	0.00	26.70	591	5,429	10.89%	大買/鉅額交易
2020/01/15	80	25.92	0	0.00	26.00	80	5,297	1.51%
2020/01/14	60	25.33	0	0.00	25.65	60	5,214	1.15%
2020/01/13	980	25.37	0	0.00	25.40	980	5,169	18.96%	大買/鉅額交易
2020/01/10	227	25.23	46	24.97	25.60	181	5,054	3.58%	大買/鉅額交易
2020/01/09	957	24.55	10	24.66	24.85	947	4,879	19.41%	大買/鉅額交易
2020/01/08	3	22.90	0	0.00	22.90	3	4,753	0.06%
2020/01/06	0	0.00	2	23.60	22.90	-2	4,749	-0.04%
2019/12/24	0	0.00	100	23.54	23.40	-100	4,607	-2.17%
2019/12/23	1	23.60	0	0.00	23.40	1	4,582	0.02%
2019/12/20	3	24.33	0	0.00	24.15	3	4,497	0.07%
2019/12/17	0	0.00	247	24.66	24.40	-247	4,394	-5.62%	大賣/鉅額交易
2019/12/13	0	0.00	1	24.80	24.70	-1	4,325	-0.02%
2019/12/11	5	26.05	15	26.02	25.25	-10	4,192	-0.24%
2019/12/10	207	25.58	90	25.48	26.00	117	4,130	2.83%	大買/鉅額交易
2019/12/09	0	0.00	10	25.65	25.60	-10	4,095	-0.24%
2019/12/06	0	0.00	9	25.82	25.50	-9	4,059	-0.22%
2019/12/04	1	26.50	1	26.60	26.25	0	3,948	0.00%
2019/11/26	0	0.00	2	25.60	25.70	-2	3,573	-0.06%
2019/11/21	0	0.00	9	24.63	25.00	-9	3,016	-0.30%
2019/11/20	8	24.73	6	24.72	24.75	2	2,943	0.07%
2019/11/19	2	24.55	0	0.00	23.85	2	2,829	0.07%
2019/11/14	90	23.96	0	0.00	23.55	90	2,534	3.55%
2019/11/08	10	24.49	5	24.78	24.90	5	2,305	0.22%
2019/11/07	1	24.55	3	24.50	25.00	-2	2,208	-0.09%
2019/11/05	20	24.35	20	23.95	24.00	0	2,055	0.00%
2019/11/04	2	24.50	90	24.58	24.00	-88	2,008	-4.38%
2019/10/30	170	23.93	0	0.00	23.90	170	1,832	9.28%	大買/鉅額交易
2019/10/29	3	24.40	50	23.40	23.40	-47	1,786	-2.63%
2019/10/28	90	23.91	5	24.20	24.90	85	1,648	5.16%
2019/10/25	1	22.80	5	22.95	22.95	-4	1,460	-0.27%
2019/10/22	0	0.00	6	22.65	22.60	-6	1,511	-0.40%
2019/10/21	0	0.00	1	22.45	22.55	-1	1,505	-0.07%
2019/09/02	2	23.15	0	0.00	23.75	2	1,629	0.12%
2019/08/30	0	0.00	148	23.30	22.75	-148	1,586	-9.33%	大賣/鉅額交易
2019/08/29	17	22.96	0	0.00	22.85	17	1,557	1.09%
2019/08/26	23	21.96	0	0.00	21.85	23	1,580	1.46%
2019/08/23	1	22.50	0	0.00	22.45	1	1,615	0.06%
2019/08/22	0	0.00	100	22.50	22.50	-100	1,620	-6.17%
2019/08/14	0	0.00	2	22.45	22.00	-2	1,813	-0.11%
2019/08/13	2	21.75	0	0.00	21.80	2	1,833	0.11%
2019/08/12	100	21.90	0	0.00	22.10	100	1,854	5.39%
2019/08/02	9	22.33	0	0.00	22.05	9	1,976	0.46%
2019/08/01	4	22.74	0	0.00	22.90	4	2,020	0.20%
2019/07/31	3	22.75	0	0.00	23.25	3	2,054	0.15%
2019/07/30	1	22.80	0	0.00	22.95	1	2,082	0.05%
2019/07/29	57	23.09	0	0.00	22.80	57	2,095	2.72%
2019/07/26	50	23.55	0	0.00	23.60	50	2,056	2.43%
2019/07/25	2	23.85	11	23.48	23.95	-9	2,047	-0.44%
2019/07/24	50	23.20	41	23.30	23.30	9	2,018	0.45%
2019/07/16	0	0.00	80	23.32	23.65	-80	2,784	-2.87%
2019/07/15	80	23.69	5	23.80	23.60	75	2,821	2.66%
2019/07/02	0	0.00	3	24.20	24.10	-3	3,462	-0.09%
2019/07/01	0	0.00	1	23.65	23.70	-1	3,454	-0.03%
2019/06/28	0	0.00	1	23.45	23.15	-1	3,492	-0.03%
2019/06/26	0	0.00	1	23.20	22.90	-1	3,543	-0.03%
2019/06/24	2	23.50	0	0.00	23.45	2	3,665	0.05%
2019/06/20	0	0.00	1	23.30	23.30	-1	3,805	-0.03%
2019/06/19	1	22.80	1	22.90	22.80	0	4,080	0.00%
2019/05/24	4	21.25	5	21.21	20.95	-1	5,067	-0.02%
2019/05/23	1	21.25	0	0.00	21.25	1	5,040	0.02%
2019/05/21	1	19.75	1	20.00	20.60	0	4,972	0.00%
2019/05/20	0	0.00	180	20.81	20.65	-180	4,902	-3.67%	大賣/鉅額交易
2019/05/17	3	21.50	13	21.54	21.60	-10	4,992	-0.20%
2019/05/16	10	22.70	0	0.00	22.45	10	5,076	0.20%
2019/05/13	1	22.45	40	22.61	22.05	-39	5,062	-0.77%
2019/05/09	3	24.03	0	0.00	23.20	3	5,053	0.06%
2019/05/08	1	24.00	50	24.75	24.10	-49	5,019	-0.98%
2019/05/07	50	24.45	1	24.85	24.45	49	5,027	0.97%
2019/05/06	5	24.72	0	0.00	24.30	5	5,004	0.10%
2019/05/02	0	0.00	25	24.91	24.85	-25	5,002	-0.50%
2019/04/29	1	25.20	39	25.13	24.95	-38	4,995	-0.76%
2019/04/26	12	26.57	100	26.50	26.50	-88	4,899	-1.80%
2019/04/22	1	26.40	2	26.13	26.50	-1	4,687	-0.02%
2019/04/19	12	24.76	5	24.40	24.80	7	4,529	0.15%
2019/04/18	0	0.00	260	24.46	24.00	-260	4,587	-5.67%	大賣/鉅額交易
2019/04/17	30	25.05	4	24.94	24.65	26	4,558	0.57%
2019/04/16	6	24.71	30	24.58	24.60	-24	4,542	-0.53%
2019/04/15	3	25.55	2	26.00	25.30	1	4,502	0.02%
2019/04/12	12	25.56	159	25.50	25.40	-147	4,497	-3.27%	大賣/鉅額交易
2019/04/11	3	25.85	13	25.52	25.60	-10	4,521	-0.22%
2019/04/10	227	26.31	28	26.19	26.35	199	4,474	4.45%	大買/鉅額交易
2019/04/09	38	24.99	277	25.14	25.70	-239	4,267	-5.60%	大賣/鉅額交易
2019/04/08	2	25.90	11	25.68	25.45	-9	4,219	-0.21%
2019/04/03	46	25.05	0	0.00	25.05	46	4,227	1.09%
2019/04/02	20	25.35	0	0.00	25.35	20	4,248	0.47%
2019/04/01	2	25.00	0	0.00	24.65	2	4,283	0.05%
2019/03/29	160	25.04	0	0.00	24.80	160	4,284	3.73%	大買/鉅額交易
2019/03/27	0	0.00	1	25.25	25.20	-1	4,472	-0.02%
2019/03/26	81	26.00	0	0.00	25.80	81	4,726	1.71%
2019/03/22	6	26.73	9	26.93	26.50	-3	4,912	-0.06%
2019/03/20	13	25.78	2	25.83	25.10	11	4,913	0.22%
2019/03/19	2	25.10	2	24.50	25.25	0	4,776	0.00%
2019/03/18	6	23.08	4	24.35	24.60	2	4,557	0.04%
2019/03/15	0	0.00	1	21.70	22.40	-1	4,322	-0.02%
2019/03/14	1	21.60	0	0.00	21.50	1	4,390	0.02%
2019/02/18	20	21.25	5	21.00	21.65	15	4,349	0.34%
2019/02/12	1	23.30	90	23.30	23.20	-89	4,088	-2.18%
2019/02/11	30	23.30	0	0.00	23.20	30	4,110	0.73%
2019/01/30	30	23.20	0	0.00	22.65	30	4,084	0.73%
2019/01/28	30	22.85	0	0.00	22.90	30	4,025	0.75%
2019/01/25	0	0.00	1	22.25	22.25	-1	3,993	-0.03%
2019/01/16	1	21.70	0	0.00	21.70	1	4,009	0.02%
2019/01/15	2	21.70	3	21.70	21.70	-1	3,967	-0.03%
2019/01/14	7	22.58	0	0.00	22.30	7	3,834	0.18%
2019/01/10	1	22.55	0	0.00	22.90	1	3,735	0.03%
2019/01/03	0	0.00	0.4	24.80	24.80	-0.4	3,535	-0.01%
2018/12/27	190	26.76	0	0.00	26.35	190	3,434	5.53%	大買/鉅額交易
2018/12/26	0	26.10	217	26.99	26.00	-217	3,398	-6.39%	大賣/鉅額交易
2018/12/25	0	0.00	92	27.42	27.35	-92	3,315	-2.77%
2018/12/24	111	28.89	6	28.94	28.45	105	3,268	3.21%	大買/鉅額交易
2018/12/22	0	0.00	10	27.80	28.25	-10	3,174	-0.31%
2018/12/21	10	27.83	191	27.10	28.25	-181	3,155	-5.74%	大賣/鉅額交易
2018/12/20	0	27.80	497	28.01	27.85	-497	3,073	-16.17%	大賣/鉅額交易
2018/12/19	559	29.39	57	29.09	29.30	502	2,877	17.44%	大買/鉅額交易
2018/12/18	36	28.40	4	28.50	28.25	32	2,555	1.25%
2018/12/17	2	28.00	0	0.00	28.10	2	2,408	0.08%
2018/12/14	37	28.13	2	28.70	29.00	35	2,227	1.57%
2018/12/12	39	26.30	50	26.13	26.00	-11	1,835	-0.60%
2018/12/10	40	25.35	0	0.00	24.85	40	1,772	2.26%
2018/12/07	227	27.34	0	0.00	27.45	227	1,673	13.57%	大買/鉅額交易
2018/12/06	0	0.00	240	25.91	25.55	-240	1,568	-15.30%	大賣/鉅額交易
2018/12/05	268	26.50	0	0.00	26.30	268	1,527	17.54%	大買/鉅額交易
2018/12/03	131	26.48	214	26.65	26.85	-83	1,576	-5.26%	大買/大賣/
2018/11/30	0	0.00	1	25.65	25.65	-1	1,510	-0.07%
2018/11/26	0	23.60	0	0.00	23.60	0	1,433	0.00%
2018/11/09	0	0.00	1	23.95	24.00	-1	1,605	-0.06%
2018/11/08	1	24.35	8	24.29	24.15	-7	1,619	-0.43%
2018/11/06	1	23.85	0	0.00	23.30	1	1,674	0.06%
2018/11/05	1	23.85	0	0.00	23.85	1	1,686	0.06%
2018/10/29	3	22.83	2	22.55	22.40	1	1,639	0.06%
2018/10/25	130	23.32	20	22.85	23.25	110	1,618	6.80%	大買/鉅額交易
2018/10/24	30	23.28	0	0.00	23.35	30	1,583	1.89%
2018/10/23	180	22.93	0	0.00	22.45	180	1,559	11.55%	大買/鉅額交易
2018/10/22	100	21.83	0	0.00	22.05	100	1,545	6.47%
2018/10/16	0	0.00	2	21.25	21.05	-2	1,553	-0.13%
2018/10/12	4	20.23	0	0.00	20.40	4	1,569	0.25%
2018/10/11	2	21.10	0	0.00	21.10	2	1,556	0.13%
2018/10/05	2	24.00	1	24.20	24.15	1	1,529	0.07%
2018/10/04	0	0.00	2	24.78	24.90	-2	1,542	-0.13%
2018/10/03	2	24.80	0	0.00	24.95	2	1,600	0.12%
2018/09/06	0	0.00	2	26.40	26.25	-2	1,668	-0.12%
2018/09/05	0	0.00	18	26.90	26.75	-18	1,698	-1.06%
2018/08/31	18	26.40	0	0.00	26.80	18	1,736	1.04%
2018/08/29	0	0.00	9	26.05	26.35	-9	1,819	-0.49%
2018/08/22	0	0.00	1	24.45	24.50	-1	1,772	-0.06%
2018/08/14	0	0.00	1	23.30	22.90	-1	1,722	-0.06%
2018/08/10	0	0.00	8	24.75	24.60	-8	1,641	-0.49%
2018/07/30	0	0.00	35	25.67	25.25	-35	1,695	-2.06%
2018/07/23	0	0.00	70	25.03	25.00	-70	1,829	-3.83%
2018/07/20	70	25.45	0	0.00	25.45	70	1,867	3.75%
2018/07/12	0	0.00	10	24.60	25.05	-10	2,129	-0.47%
2018/07/03	1	27.10	0	0.00	27.35	1	2,807	0.04%
2018/06/22	0	0.00	50	27.35	27.55	-50	3,239	-1.54%
2018/06/21	0	0.00	2	27.95	28.25	-2	3,241	-0.06%
2018/06/20	0	0.00	5	27.65	27.50	-5	3,260	-0.15%
2018/06/19	0	0.00	11	28.00	27.90	-11	3,372	-0.33%
2018/06/14	0	0.00	8	28.65	28.50	-8	3,359	-0.24%
2018/06/13	0	0.00	12	28.78	28.25	-12	3,333	-0.36%
2018/06/12	0	0.00	33	28.79	28.80	-33	3,308	-1.00%
2018/06/11	1	29.40	2	29.15	29.00	-1	3,312	-0.03%
2018/06/07	2	29.00	0	0.00	28.70	2	3,375	0.06%
2018/06/06	90	28.21	0	0.00	28.55	90	3,365	2.67%
2018/06/01	20	27.25	0	0.00	27.50	20	3,592	0.56%
2018/05/30	0	0.00	1	26.75	26.25	-1	3,556	-0.03%
2018/05/22	0	0.00	2	26.93	27.15	-2	3,583	-0.06%
2018/05/21	0	0.00	1	26.85	26.70	-1	3,584	-0.03%
2018/05/18	0	0.00	1	26.90	26.65	-1	3,667	-0.03%
2018/05/17	1	26.75	1	26.85	26.75	0	3,698	0.00%
2018/05/15	1	26.00	0	0.00	26.05	1	3,716	0.03%
2018/05/10	0	0.00	2	26.25	26.30	-2	3,829	-0.05%
2018/05/09	0	0.00	4	26.00	25.85	-4	3,823	-0.10%
2018/05/08	0	0.00	2	26.10	26.25	-2	3,827	-0.05%
2018/05/03	0	0.00	39	25.80	25.80	-39	3,831	-1.02%
2018/04/27	0	0.00	1	28.20	27.00	-1	3,783	-0.03%
2018/04/24	0	0.00	48	27.67	27.55	-48	3,774	-1.27%
2018/04/18	10	28.11	70	27.80	27.75	-60	3,706	-1.62%
2018/04/16	2	30.45	0	0.00	30.35	2	3,572	0.06%
2018/04/11	2	30.85	3	30.45	30.40	-1	3,870	-0.03%
2018/04/10	53	32.31	100	32.16	30.90	-47	3,913	-1.20%
2018/04/09	160	32.78	106	32.89	32.80	54	3,788	1.43%	大買/大賣/
2018/04/03	59	31.75	2	31.83	31.95	57	3,589	1.59%
2018/04/02	42	31.94	1	32.45	32.15	41	3,569	1.15%
2018/03/31	340	31.87	0	0.00	31.95	340	3,438	9.89%	大買/鉅額交易
2018/03/30	0	31.70	30	31.49	31.85	-30	3,369	-0.89%
2018/03/29	0	0.00	16	31.44	30.55	-16	3,230	-0.50%
2018/03/26	8	30.95	0	0.00	31.60	8	3,407	0.23%
2018/03/23	8	30.69	35	30.61	31.20	-27	3,681	-0.73%
2018/03/22	20	32.13	54	31.68	31.60	-34	3,690	-0.92%
2018/03/21	0	0.00	1	31.00	31.30	-1	3,614	-0.03%
2018/03/19	2	30.55	0	0.00	30.40	2	3,652	0.05%
2018/03/16	1	30.80	0	0.00	30.55	1	3,673	0.03%
2018/03/15	45	30.79	0	0.00	31.00	45	3,752	1.20%
2018/03/14	35	31.10	1	31.05	30.80	34	3,789	0.90%
2018/03/13	2	31.05	21	31.30	31.30	-19	3,722	-0.51%
2018/03/12	23	30.88	2	30.70	30.65	21	3,695	0.57%
2018/03/09	19	30.80	5	31.50	31.00	14	3,693	0.38%
2018/03/08	0	0.00	3	30.02	30.35	-3	3,609	-0.08%
2018/03/07	0	0.00	12	28.66	30.10	-12	3,560	-0.34%
2018/03/01	0	0.00	1	28.10	27.95	-1	3,644	-0.03%
2018/02/23	21	28.00	0	0.00	27.85	21	3,757	0.56%
2018/02/12	1	25.70	11	26.00	25.50	-10	3,980	-0.25%
2018/02/09	1	26.00	0	0.00	27.00	1	3,929	0.03%
2018/02/08	1	27.70	0	0.00	27.85	1	3,953	0.03%
2018/02/06	1	28.85	0	0.00	27.40	1	4,080	0.02%
2018/02/05	1	29.90	0	0.00	30.30	1	4,101	0.02%
2018/01/31	2	30.30	0	0.00	30.15	2	4,403	0.05%
2018/01/30	5	30.74	0	0.00	30.70	5	4,441	0.11%
2018/01/25	0	0.00	3	30.87	30.75	-3	4,571	-0.07%
2018/01/23	5	30.90	0	0.00	30.60	5	4,728	0.11%
2018/01/22	13	31.50	1	31.60	31.20	12	4,778	0.25%
2018/01/17	2	30.98	0	0.00	30.75	2	4,832	0.04%
2018/01/15	5	31.10	0	0.00	31.25	5	4,839	0.10%
2018/01/12	1	30.70	10	30.45	30.35	-9	4,873	-0.18%
2018/01/11	2	30.80	0	0.00	30.00	2	4,895	0.04%
2018/01/10	5	30.93	0	0.00	30.75	5	4,931	0.10%
2018/01/09	0	0.00	2	31.10	30.90	-2	4,960	-0.04%
2018/01/08	0	0.00	8	32.20	31.60	-8	4,948	-0.16%
2018/01/05	22	33.69	8.4	33.63	33.20	13.6	4,898	0.28%
2018/01/04	5	31.85	0	0.00	32.70	5	4,675	0.11%
2018/01/03	5	31.88	0	0.00	31.70	5	4,688	0.11%