敦泰 (3545)-國泰券商分點個股進出

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▼2.09%
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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/05/28	4	93.60	1	92.10	92.60	3	2,735	0.11%
2024/05/27	20	91.00	12	90.43	91.30	8	2,655	0.30%
2024/05/24	0	0.00	1	91.50	90.00	-1	2,628	-0.04%
2024/05/20	2	84.30	0	0.00	83.50	2	2,854	0.07%
2024/05/17	0	0.00	0.7	84.60	84.60	-0.7	3,031	-0.02%
2024/05/16	1	83.30	0	0.00	84.80	1	3,106	0.03%
2024/05/14	1	82.70	0	0.00	82.30	1	3,205	0.03%
2024/05/09	0.1	85.00	0	0.00	83.00	0.1	3,450	0.00%
2024/05/08	0.3	85.34	0	0.00	85.00	0.3	3,582	0.01%
2024/05/07	215.5	85.62	0	0.00	85.60	215.5	3,602	5.98%	大買/鉅額交易
2024/05/03	208.5	84.99	1	84.70	84.80	207.5	3,636	5.71%	大買/鉅額交易
2024/04/17	1	85.00	0	0.00	85.20	1	4,255	0.02%
2024/04/15	0	0.00	2	87.60	87.30	-2	4,266	-0.05%
2024/04/12	2	89.40	7	90.00	89.30	-5	4,259	-0.12%
2024/04/11	1	90.10	1	89.80	89.80	0	4,268	0.00%
2024/04/10	0	0.00	2	91.35	92.50	-2	4,256	-0.05%
2024/04/03	1	92.00	1	91.10	91.10	0	4,343	0.00%
2024/03/26	0	0.00	1.2	94.90	94.70	-1.2	4,513	-0.03%
2024/03/25	1.2	95.58	0	0.00	95.20	1.2	4,464	0.03%
2024/03/22	1	92.70	0	0.00	92.70	1	4,389	0.02%
2024/03/20	0	0.00	1	90.20	90.20	-1	4,360	-0.02%
2024/03/18	1	93.00	0	0.00	93.00	1	4,413	0.02%
2024/03/15	0	0.00	1	90.00	90.00	-1	4,452	-0.02%
2024/03/14	1	90.90	0	0.00	90.90	1	4,511	0.02%
2024/03/12	10	93.20	0	0.00	93.20	10	4,589	0.22%
2024/03/11	10	93.70	0	0.00	94.20	10	4,656	0.21%
2024/03/08	0	0.00	5	92.96	92.80	-5	4,720	-0.11%
2024/03/07	0	0.00	1	94.50	94.50	-1	4,795	-0.02%
2024/03/06	0	0.00	0	97.90	96.60	0	4,979	0.00%
2024/03/05	0	0.00	1	98.20	98.20	-1	5,126	-0.02%
2024/03/04	1	99.50	1	100.00	98.80	0	5,534	0.00%
2024/03/01	1	99.50	0	0.00	99.20	1	5,826	0.02%
2024/02/27	21	97.90	20	97.53	98.50	1	6,012	0.02%
2024/02/26	0	0.00	247	100.23	99.20	-247	6,141	-4.02%	大賣/鉅額交易
2024/02/23	0.1	103.50	1	104.00	104.00	-0.9	6,391	-0.01%
2024/02/22	1	103.50	2	104.00	105.50	-1	6,602	-0.02%
2024/02/21	3.1	110.03	3	108.50	105.00	0.1	7,258	0.00%
2024/02/20	7	108.29	9	107.22	108.50	-2	7,428	-0.03%
2024/02/19	2	106.50	3	103.50	105.50	-1	7,523	-0.01%
2024/02/16	3	104.00	0	0.00	103.00	3	7,920	0.04%
2024/02/15	1	101.50	0	0.00	101.50	1	8,435	0.01%
2024/02/05	0	0.00	1	99.20	99.20	-1	8,495	-0.01%
2024/02/02	1	101.50	2	101.50	101.50	-1	8,506	-0.01%
2024/01/31	5	101.70	3	101.67	99.10	2	8,589	0.02%
2024/01/30	0	0.00	1	99.10	99.10	-1	8,697	-0.01%
2024/01/29	1	101.00	0	0.00	101.00	1	8,867	0.01%
2024/01/25	0	0.00	1	100.50	100.50	-1	8,998	-0.01%
2024/01/24	0	0.00	1.1	102.23	102.00	-1.1	8,974	-0.01%
2024/01/23	2.1	107.69	0	0.00	108.00	2.1	8,928	0.02%
2024/01/22	1	100.50	0	0.00	100.50	1	8,854	0.01%
2024/01/19	1	98.10	1	97.60	97.60	0	8,852	0.00%
2024/01/17	0	0.00	1	98.80	98.80	-1	8,872	-0.01%
2024/01/16	1	101.00	3	100.50	101.00	-2	8,856	-0.02%
2024/01/12	0	0.00	1	103.00	103.00	-1	8,893	-0.01%
2024/01/10	7	105.00	0	0.00	105.00	7	9,070	0.08%
2024/01/09	0	0.00	1	103.50	103.50	-1	9,124	-0.01%
2024/01/08	2	107.00	3	104.33	104.00	-1	9,124	-0.01%
2024/01/02	2	110.00	0	0.00	107.50	2	9,154	0.02%
2023/12/29	0	0.00	1	112.50	112.50	-1	9,151	-0.01%
2023/12/28	3	112.50	2	110.25	110.50	1	9,127	0.01%
2023/12/27	4	112.50	1	113.00	113.00	3	9,171	0.03%
2023/12/22	1	108.50	0	0.00	108.50	1	9,165	0.01%
2023/12/19	0	0.00	0.5	111.50	112.50	-0.5	9,077	-0.01%
2023/12/12	1	118.00	1	117.50	117.50	0	9,528	0.00%
2023/12/11	1	119.00	1	119.50	119.50	0	9,534	0.00%
2023/12/08	1	121.00	1	122.50	121.50	0	9,510	0.00%
2023/12/07	1	121.00	1.2	121.92	121.50	-0.2	9,597	0.00%
2023/12/06	0.2	124.50	0	0.00	122.50	0.2	9,693	0.00%
2023/12/01	2.1	131.57	7	129.07	126.50	-4.9	9,487	-0.05%
2023/11/30	3	129.83	2	130.50	129.00	1	9,439	0.01%
2023/11/29	92	135.78	9	133.56	129.00	83	9,273	0.89%
2023/11/28	3.1	125.57	3	128.50	132.50	0.1	8,835	0.00%
2023/11/27	1	121.50	2	123.75	120.50	-1	8,525	-0.01%
2023/11/24	4	125.50	0	0.00	125.00	4	8,391	0.05%
2023/11/22	3.1	121.39	1	124.50	123.50	2.1	8,077	0.03%
2023/11/21	8	119.50	2.2	119.95	120.00	5.8	7,731	0.08%
2023/11/20	25.1	118.30	2.2	118.36	118.50	22.9	7,474	0.31%
2023/11/17	3	110.17	2	113.00	114.00	1	6,753	0.01%
2023/11/16	0	0.00	14	103.07	104.00	-14	6,357	-0.22%
2023/11/15	25	99.63	42.3	99.49	101.00	-17.3	6,083	-0.28%
2023/11/14	32.4	92.60	3	94.23	95.00	29.4	5,613	0.52%
2023/11/13	1	86.00	58.2	86.15	87.40	-57.2	5,040	-1.13%
2023/11/10	0	0.00	0.4	85.30	86.70	-0.4	4,932	-0.01%
2023/11/09	2.5	86.72	2	86.15	86.20	0.5	4,887	0.01%
2023/11/08	2	85.65	3.2	86.36	85.20	-1.2	4,798	-0.03%
2023/11/07	1	85.60	0.2	86.40	87.80	0.8	4,648	0.02%
2023/11/06	58.6	84.63	1	84.20	84.60	57.6	4,454	1.29%
2023/11/03	1	82.50	1	81.50	82.30	0	4,269	0.00%
2023/11/02	1	82.60	1.4	83.09	82.50	-0.4	4,213	-0.01%
2023/11/01	0.4	82.00	0	0.00	81.90	0.4	4,076	0.01%
2023/10/24	1.2	80.00	1	79.40	79.20	0.2	3,782	0.01%
2023/10/20	0.4	80.40	0	0.00	80.70	0.4	3,753	0.01%
2023/10/19	1	83.00	1	82.70	82.00	0	3,700	0.00%
2023/10/17	1	81.10	1	80.90	79.50	0	3,552	0.00%
2023/10/13	0	0.00	0.5	78.60	78.60	-0.5	3,450	-0.01%
2023/10/06	0	0.00	22	81.20	81.20	-22	3,413	-0.64%
2023/10/05	22	80.90	0	0.00	80.90	22	3,374	0.65%
2023/10/03	0	0.00	1	80.90	80.50	-1	3,340	-0.03%
2023/09/28	1	76.00	0	0.00	75.60	1	3,210	0.03%
2023/09/27	6	78.00	6	79.17	77.80	0	3,180	0.00%
2023/09/26	0	0.00	3	78.10	77.40	-3	3,067	-0.10%
2023/09/25	3	78.60	0	0.00	78.00	3	3,066	0.10%
2023/09/21	10	78.80	10	80.36	78.70	0	3,040	0.00%
2023/09/20	1	81.80	0	0.00	79.10	1	2,972	0.03%
2023/09/19	3	81.67	3	82.00	81.40	0	2,883	0.00%
2023/09/18	15	81.90	16	81.14	82.30	-1	2,756	-0.04%
2023/09/08	0	0.00	6	73.90	73.60	-6	1,974	-0.30%
2023/09/06	10	74.80	10	75.07	74.80	0	2,032	0.00%
2023/09/04	1	73.40	1	73.60	73.70	0	1,790	0.00%
2023/08/30	0	0.00	2	71.00	71.40	-2	1,794	-0.11%
2023/08/29	28	70.00	0	0.00	70.00	28	1,791	1.56%
2023/07/28	0	0.00	0.4	73.31	73.10	-0.4	2,435	-0.01%
2023/07/27	1.4	73.09	3	73.63	72.50	-1.7	2,419	-0.07%
2023/07/26	0	0.00	1	69.30	68.80	-1	2,367	-0.04%
2023/07/25	0	0.00	3	69.70	69.70	-3	2,435	-0.12%
2023/07/17	0	0.00	1	71.50	71.50	-1	2,570	-0.04%
2023/07/14	6	71.35	2	71.40	71.00	4	2,667	0.15%
2023/07/13	0	0.00	3	71.10	71.30	-3	2,744	-0.11%
2023/07/12	2	72.70	3	72.70	71.70	-1	2,812	-0.04%
2023/07/07	0	0.00	2	74.90	75.40	-2	3,481	-0.06%
2023/07/03	0	0.00	2	77.80	77.20	-2	4,030	-0.05%
2023/06/16	4	81.60	0	0.00	82.30	4	4,546	0.09%
2023/06/13	1	85.50	0	0.00	85.00	1	4,690	0.02%
2023/06/12	0	0.00	2	85.15	85.50	-2	4,682	-0.04%
2023/06/09	1	82.70	1	82.50	82.50	0	4,657	0.00%
2023/06/08	0	0.00	3	83.13	82.30	-3	4,711	-0.06%
2023/06/07	5	84.14	2	84.20	84.50	3	4,753	0.06%
2023/05/31	1	85.40	1	85.00	85.00	0	4,830	0.00%
2023/05/30	1	83.50	1	83.70	84.00	0	4,864	0.00%
2023/05/29	1	84.00	1	83.70	83.70	0	4,962	0.00%
2023/05/24	0	0.00	5	81.82	83.20	-5	5,067	-0.10%
2023/05/23	6	82.18	1	82.40	82.40	5	5,182	0.10%
2023/05/19	0	0.00	0.6	80.10	80.10	-0.6	5,370	-0.01%
2023/05/18	1	79.20	39	79.74	79.70	-38	5,492	-0.69%
2023/05/17	39	78.51	2	78.90	78.70	37	5,465	0.68%
2023/05/16	2	77.70	1	77.30	77.10	1	5,439	0.02%
2023/05/15	0	0.00	51	73.60	74.30	-51	5,379	-0.95%
2023/05/12	2	74.20	1	74.30	74.20	1	5,372	0.02%
2023/05/11	0	0.00	7	74.46	74.10	-7	5,389	-0.13%
2023/05/10	57	75.14	0	0.00	75.70	57	5,416	1.05%
2023/05/08	0	0.00	3.2	77.72	76.00	-3.2	5,381	-0.06%
2023/05/05	3	79.20	0	0.00	80.50	3	5,271	0.06%
2023/05/04	0	0.00	1	78.10	78.00	-1	5,318	-0.02%
2023/05/03	1	79.40	0	0.00	78.50	1	5,364	0.02%
2023/04/28	1	79.70	0.2	79.40	79.10	0.8	5,442	0.02%
2023/04/25	0	0.00	1	80.10	79.00	-1	5,334	-0.02%
2023/04/24	0	0.00	5	82.00	82.20	-5	5,277	-0.09%
2023/04/21	0	0.00	1	84.10	81.50	-1	5,285	-0.02%
2023/04/19	1	88.00	1	84.80	85.10	0	5,294	0.00%
2023/04/18	4	88.20	1	88.20	87.80	3	5,295	0.06%
2023/04/17	1	89.10	2	90.05	89.30	-1	5,247	-0.02%
2023/04/14	9	89.90	6	89.70	89.40	3	5,271	0.06%
2023/04/13	4	88.35	3	89.80	87.80	1	5,269	0.02%
2023/04/12	12.1	90.91	39	90.86	91.40	-27	5,117	-0.53%
2023/04/11	111.1	85.78	8	86.85	86.90	103.1	4,723	2.18%	大買/鉅額交易
2023/04/10	14	82.72	5.2	81.53	81.70	8.8	4,506	0.20%
2023/04/07	16.2	81.40	11	83.63	83.00	5.2	4,459	0.12%
2023/04/06	0	0.00	1	77.70	78.00	-1	4,231	-0.02%
2023/03/31	0	0.00	45	77.64	77.50	-45	4,214	-1.07%
2023/03/30	46	77.72	1	77.50	77.50	45	4,218	1.07%
2023/03/29	0	0.00	1	77.50	77.10	-1	4,226	-0.02%
2023/03/28	192	79.10	52	78.67	78.80	140	4,247	3.30%	大買/鉅額交易
2023/03/27	1	79.10	3	79.03	78.50	-2	4,226	-0.05%
2023/03/24	3	78.73	0	0.00	78.50	3	4,260	0.07%
2023/03/22	0	0.00	1	79.00	78.80	-1	4,202	-0.02%
2023/03/21	55	82.92	87	81.75	80.90	-32	4,105	-0.78%
2023/03/20	84.3	78.59	0	0.00	81.00	84.3	3,858	2.18%
2023/03/17	0	0.00	6	76.43	76.00	-6	3,720	-0.16%
2023/03/16	6	74.90	2	74.85	74.60	4	3,706	0.11%
2023/03/15	2	76.10	0	0.00	74.70	2	3,719	0.05%
2023/03/14	0	0.00	35	74.97	74.80	-35	3,704	-0.94%
2023/03/13	37	75.73	2	76.20	76.30	35	3,722	0.94%
2023/03/10	0	0.00	15.1	74.54	74.20	-15.1	3,704	-0.41%
2023/03/09	16.1	77.80	1	76.50	76.30	15.1	3,732	0.40%
2023/03/07	0	0.00	5	76.04	76.10	-5	3,711	-0.13%
2023/03/06	5.2	76.83	0	0.00	75.80	5.2	3,708	0.14%
2023/03/03	1.2	74.97	1	75.50	75.00	0.2	3,693	0.01%
2023/03/02	5	74.86	44.2	75.22	74.70	-39.2	3,712	-1.06%
2023/03/01	47.3	76.23	6	73.90	76.90	41.3	3,645	1.13%
2023/02/24	0	0.00	9	73.26	71.90	-9	3,589	-0.25%
2023/02/23	8	74.19	0.1	73.80	74.20	7.9	3,562	0.22%
2023/02/22	0	0.00	3.3	74.84	73.20	-3.3	3,597	-0.09%
2023/02/21	20.3	77.50	65.2	77.58	77.00	-44.9	3,620	-1.24%
2023/02/20	40.2	75.20	16.1	73.92	75.20	24.1	3,691	0.65%
2023/02/17	2.2	73.88	15	73.45	74.00	-12.8	4,151	-0.31%
2023/02/16	52	70.76	0	0.00	72.60	52	4,027	1.29%
2023/02/15	0	0.00	1	68.60	68.60	-1	4,068	-0.02%
2023/02/14	0	0.00	9	70.50	69.50	-9	4,204	-0.21%
2023/02/13	11	69.95	1	70.00	70.30	10	4,815	0.21%
2023/02/10	0	0.00	10	69.98	69.50	-10	5,014	-0.20%
2023/02/08	1	71.50	21	71.00	71.50	-20	5,150	-0.39%
2023/02/07	20	70.85	0	0.00	70.70	20	5,122	0.39%
2023/02/06	1	70.10	0.1	69.60	68.80	1	5,101	0.02%
2023/02/03	41	69.94	68	69.49	69.60	-27	5,106	-0.53%
2023/02/02	54	70.20	29.1	70.25	70.30	25	5,155	0.48%
2023/02/01	130	67.94	124	68.24	68.40	6	5,177	0.12%	大買/大賣/
2023/01/31	1	66.90	21	66.53	66.90	-20	5,197	-0.38%
2023/01/30	24	65.43	0	0.00	65.50	24	5,194	0.46%
2023/01/17	2	62.70	10	62.70	62.60	-8	5,189	-0.15%
2023/01/16	1	62.50	0	0.00	62.60	1	5,283	0.02%
2023/01/13	1.1	63.48	2	62.40	62.40	-1	5,404	-0.02%
2023/01/12	12	63.58	1	63.30	63.50	11	5,475	0.20%
2023/01/11	2	64.20	11	64.10	64.00	-9	5,609	-0.16%
2023/01/10	1	63.40	1	63.50	63.40	0	5,919	0.00%
2023/01/09	1.1	63.10	56	63.30	63.50	-55	6,065	-0.91%
2023/01/06	52	63.53	5	61.84	63.70	47	6,035	0.78%
2023/01/05	16	62.89	4	62.70	61.80	12	5,979	0.20%
2023/01/04	47	63.29	41	63.20	62.20	6	5,993	0.10%
2023/01/03	15	62.07	13	61.86	62.60	2	5,910	0.03%
2022/12/30	1	58.80	0	0.00	58.60	1	5,788	0.02%
2022/12/29	5	58.20	0	0.00	58.80	5	5,809	0.09%
2022/12/28	0	0.00	11	58.46	58.20	-11	5,845	-0.19%
2022/12/27	4	61.25	2	59.70	59.80	2	5,866	0.03%
2022/12/26	2	59.60	2	59.10	58.70	0	5,817	0.00%
2022/12/23	17	57.46	12	58.21	59.40	5	5,829	0.09%
2022/12/22	2	58.25	6	57.72	58.10	-4	5,827	-0.07%
2022/12/21	10	56.89	1	56.60	56.60	9	5,854	0.15%
2022/12/20	8	59.28	13	56.96	56.50	-5	5,857	-0.09%
2022/12/19	4	59.58	1	59.50	59.50	3	5,850	0.05%
2022/12/16	0	0.00	5	60.68	60.50	-5	5,835	-0.09%
2022/12/15	1	62.70	0	0.00	62.60	1	5,786	0.02%
2022/12/13	0	0.00	7	62.86	62.50	-7	5,747	-0.12%
2022/12/12	0	0.00	5	62.60	62.60	-5	5,742	-0.09%
2022/12/08	6	64.38	0	0.00	64.00	6	5,719	0.10%
2022/12/07	4	66.00	16	64.57	64.30	-12	5,716	-0.21%
2022/12/06	3	66.10	32.9	66.08	66.10	-29.9	5,696	-0.52%
2022/12/05	24	68.94	10	69.10	68.20	14	5,685	0.25%
2022/12/02	10	68.37	17	68.05	68.00	-7	5,654	-0.12%
2022/12/01	16	68.01	29	67.24	68.00	-13	5,641	-0.23%
2022/11/30	33	65.64	0	0.00	65.70	33	5,581	0.59%
2022/11/28	1	65.50	5	64.90	64.90	-4	5,614	-0.07%
2022/11/25	0	0.00	8.8	65.45	65.20	-8.8	5,617	-0.16%
2022/11/24	0	0.00	1	66.10	66.10	-1	5,615	-0.02%
2022/11/23	0	0.00	1	64.30	64.30	-1	5,568	-0.02%
2022/11/22	0	0.00	6	63.62	63.60	-6	5,568	-0.11%
2022/11/18	206	68.64	5	68.48	67.60	201	5,540	3.63%	大買/鉅額交易
2022/11/17	18	68.63	0	0.00	68.30	18	5,558	0.32%
2022/11/16	60	67.88	35	69.00	69.00	25	5,487	0.46%
2022/11/15	0	0.00	4	62.40	67.40	-4	5,320	-0.08%
2022/11/14	0	0.00	4	67.50	67.50	-4	4,863	-0.08%
2022/11/11	36	76.97	28	76.78	75.00	8	4,998	0.16%
2022/11/10	0	0.00	0	75.60	75.00	0	4,862	0.00%
2022/11/09	45	77.85	41	78.22	76.80	4	4,819	0.08%
2022/11/08	21	73.31	3	70.70	76.50	18	4,351	0.41%
2022/11/01	1	68.20	4	67.85	68.00	-3	4,366	-0.07%
2022/10/31	16	68.86	45	68.70	68.50	-29	4,354	-0.67%
2022/10/28	2	68.35	17	69.65	67.00	-15	4,338	-0.35%
2022/10/27	1	72.90	4	72.75	72.90	-3	4,307	-0.07%
2022/10/26	16	70.04	1	70.20	70.00	15	4,326	0.35%
2022/10/25	11	69.04	10	69.54	68.60	1	4,422	0.02%
2022/10/24	5	71.84	4	72.00	69.50	1	4,469	0.02%
2022/10/21	11	70.65	12	72.80	69.90	-1	4,596	-0.02%
2022/10/20	1	74.20	6	74.12	74.00	-5	4,546	-0.11%
2022/10/19	27	73.97	11	73.76	74.90	16	4,500	0.36%
2022/10/18	3	73.13	39	73.56	74.00	-36	4,386	-0.82%
2022/10/17	64	68.55	26	68.60	70.80	38	4,107	0.93%
2022/10/14	16	65.19	11	65.34	65.60	5	3,981	0.13%
2022/10/13	3	64.20	3	62.73	60.00	0	4,016	0.00%
2022/10/12	11	64.49	4	65.18	65.70	7	4,029	0.17%
2022/10/11	7	65.90	10	65.40	65.40	-3	4,023	-0.07%
2022/10/07	11	69.41	1	67.90	67.90	10	4,017	0.25%
2022/10/06	2	68.25	16	67.14	68.00	-14	4,013	-0.35%
2022/10/05	5	67.10	9	66.53	67.20	-4	4,016	-0.10%
2022/10/04	17	64.79	6	63.63	64.80	11	4,013	0.27%
2022/10/03	5	61.88	6	60.80	61.70	-1	4,018	-0.02%
2022/09/30	20	60.90	4	59.53	61.00	16	4,083	0.39%
2022/09/29	4	59.70	0	0.00	59.40	4	4,167	0.10%
2022/09/28	0	0.00	37	62.20	59.70	-37	4,243	-0.87%
2022/09/27	27	62.20	1	61.00	62.70	26	4,281	0.61%
2022/09/26	9	61.54	3	60.60	60.80	6	4,336	0.14%
2022/09/23	3	66.60	2	66.40	66.20	1	4,392	0.02%
2022/09/15	1	71.40	1	70.80	71.00	0	4,639	0.00%
2022/09/12	1	70.70	1	71.60	70.70	0	4,887	0.00%
2022/09/05	0	0.00	6	74.75	71.90	-6	4,984	-0.12%
2022/09/02	6	76.50	6	75.45	76.10	0	4,963	0.00%
2022/09/01	0	0.00	61.8	75.41	75.10	-61.8	4,958	-1.25%
2022/08/31	68	76.75	0	0.00	77.00	68	4,952	1.37%
2022/08/30	1	75.00	1	74.90	74.90	0	4,964	0.00%
2022/08/26	10	78.30	0	0.00	77.30	10	4,987	0.20%
2022/08/25	0	0.00	5	78.14	78.10	-5	5,040	-0.10%
2022/08/24	0	0.00	12	77.94	78.00	-12	5,252	-0.23%
2022/08/23	21	76.96	5	76.64	76.60	16	5,210	0.31%
2022/08/19	0	0.00	0.3	78.63	77.90	-0.3	5,145	-0.01%
2022/08/18	0.3	78.00	0	0.00	77.80	0.3	5,075	0.01%
2022/08/17	1	76.70	0	0.00	75.10	1	4,915	0.02%
2022/08/16	0	0.00	2	76.40	76.00	-2	4,912	-0.04%
2022/08/15	0	0.00	14.2	77.84	78.50	-14.2	4,862	-0.29%
2022/08/12	7.2	75.52	5	74.28	75.20	2.2	4,746	0.05%
2022/08/11	1	70.90	3	71.20	70.80	-2	4,603	-0.04%
2022/08/10	2	70.80	6	70.18	70.60	-4	4,606	-0.09%
2022/08/09	4	69.18	2	69.10	68.90	2	4,544	0.04%
2022/08/08	8	68.25	0	0.00	69.50	8	4,547	0.18%
2022/08/05	1	67.30	0	0.00	67.30	1	4,483	0.02%
2022/08/04	3	66.20	0	0.00	66.70	3	4,484	0.07%
2022/08/02	1	68.10	0	0.00	66.60	1	4,450	0.02%
2022/08/01	15	70.19	1	69.70	69.90	14	4,395	0.32%
2022/07/29	115	75.03	115	74.88	74.10	0	4,285	0.00%	大買/大賣/
2022/07/28	11	78.20	346	77.87	76.60	-335	4,233	-7.91%	大賣/鉅額交易
2022/07/26	0	0.00	1	99.00	96.20	-1	4,018	-0.02%
2022/07/25	0	0.00	6	100.00	99.00	-6	4,036	-0.15%
2022/07/22	12	102.08	0	0.00	101.50	12	4,072	0.29%
2022/07/21	3	102.50	0	0.00	102.50	3	4,139	0.07%
2022/07/20	8	101.19	1	102.00	101.00	7	4,284	0.16%
2022/07/19	0	0.00	8	97.83	98.60	-8	4,288	-0.19%
2022/07/18	142	95.04	0	0.00	95.60	142	4,245	3.34%	大買/鉅額交易
2022/07/15	39	91.18	1	92.09	92.10	38	4,259	0.89%
2022/07/14	39	90.19	18	89.98	91.00	21	4,246	0.49%
2022/07/13	1	89.00	11	89.06	89.30	-10	4,230	-0.24%
2022/07/12	10	87.00	12	87.38	86.60	-2	4,242	-0.05%
2022/07/11	4	89.70	5	89.70	90.00	-1	4,267	-0.02%
2022/07/08	1	90.60	1	90.30	90.60	0	4,246	0.00%
2022/07/07	4	86.45	1	83.70	87.80	3	4,192	0.07%
2022/07/06	10	86.55	11	87.20	86.20	-1	4,143	-0.02%
2022/07/05	5	86.34	0	0.00	86.50	5	4,142	0.12%
2022/07/04	4	84.73	1	84.30	83.70	3	4,137	0.07%
2022/07/01	0	0.00	3	83.77	81.90	-3	4,170	-0.07%
2022/06/30	11	90.32	50	91.36	90.00	-39	4,076	-0.96%
2022/06/29	32	94.01	14	93.69	93.80	18	4,020	0.45%
2022/06/28	0	0.00	67	95.42	94.70	-67	3,986	-1.68%
2022/06/27	31	97.35	13	97.08	97.10	18	3,975	0.45%
2022/06/24	3	93.20	0	0.00	93.70	3	3,952	0.08%
2022/06/23	1	91.60	1	91.60	91.70	0	3,908	0.00%
2022/06/22	20	93.86	31.4	95.71	91.70	-11.4	3,866	-0.29%
2022/06/21	23	95.60	11	97.53	97.50	12	3,801	0.32%
2022/06/20	10	97.34	7	98.26	93.60	3	3,775	0.08%
2022/06/17	20	103.58	8	104.06	102.00	12	3,668	0.33%
2022/06/16	6	107.83	25	109.78	107.00	-19	3,615	-0.53%
2022/06/15	7	113.64	15.2	113.44	112.50	-8.2	3,608	-0.23%
2022/06/14	30	114.45	7	114.29	116.00	23	3,636	0.63%
2022/06/13	6	115.58	15	114.70	115.00	-9	3,650	-0.25%
2022/06/10	23	117.26	9	117.56	118.00	14	3,665	0.38%
2022/06/09	12	117.75	0	0.00	117.50	12	3,667	0.33%
2022/06/08	3	120.83	16	122.03	118.50	-13	3,680	-0.35%
2022/06/07	3	119.67	5	120.00	120.00	-2	3,688	-0.05%
2022/06/06	1	117.50	15	117.80	119.00	-14	3,691	-0.38%
2022/06/02	10	120.10	31.2	119.43	119.00	-21.2	3,742	-0.57%
2022/06/01	49.2	120.85	19	120.92	121.00	30.2	3,709	0.81%
2022/05/31	2	115.00	0	0.00	115.00	2	3,485	0.06%
2022/05/30	4	114.00	8	114.00	114.00	-4	3,492	-0.11%
2022/05/27	0	0.00	13	111.50	111.50	-13	3,558	-0.37%
2022/05/26	0	0.00	1	109.50	109.50	-1	3,583	-0.03%
2022/05/25	7	109.14	3	110.00	110.00	4	3,758	0.11%
2022/05/24	7	110.00	0	0.00	109.50	7	4,117	0.17%
2022/05/23	12	113.00	9	113.33	113.00	3	4,198	0.07%
2022/05/20	2	116.75	20	116.80	115.50	-18	4,183	-0.43%
2022/05/19	21	118.05	19.1	115.64	118.50	1.9	4,166	0.05%
2022/05/18	21.1	118.27	18	118.42	118.50	3.1	4,147	0.07%
2022/05/17	13	114.38	1	113.50	115.00	12	4,103	0.29%
2022/05/16	7	115.57	21	114.60	113.00	-14	4,113	-0.34%
2022/05/13	51	115.98	25	115.70	115.00	26	4,163	0.62%
2022/05/12	14	115.07	10	114.00	114.50	4	4,183	0.10%
2022/05/11	81	115.54	159	115.27	114.50	-78	4,171	-1.87%	大賣/
2022/05/10	14	115.25	6	112.33	117.50	8	4,182	0.19%
2022/05/09	31	113.58	17	115.65	113.00	14	4,171	0.34%
2022/05/06	4	117.50	11.1	116.28	117.00	-7.1	4,173	-0.17%
2022/05/05	8	120.13	22	120.36	119.50	-14	4,177	-0.34%
2022/05/04	19	117.84	19.3	119.06	119.00	-0.3	4,159	-0.01%
2022/05/03	14	115.89	6.2	115.36	117.00	7.8	4,139	0.19%
2022/04/29	104.2	118.05	15	118.90	116.00	89.2	4,183	2.13%	大買/
2022/04/28	209	116.85	63.1	113.80	115.50	145.9	4,171	3.50%	大買/鉅額交易
2022/04/27	81.1	113.34	26	112.90	116.00	55.1	4,117	1.34%
2022/04/26	25	122.88	218.2	122.39	119.00	-193.2	4,020	-4.80%	大賣/鉅額交易
2022/04/25	135	117.84	185	117.74	118.50	-50	3,885	-1.29%	大買/大賣/
2022/04/22	5	122.00	42	122.53	122.00	-37	3,870	-0.96%
2022/04/21	53.3	125.72	10	123.85	125.50	43.3	3,937	1.10%
2022/04/20	2	122.25	5	121.90	122.50	-3	3,919	-0.08%
2022/04/19	2	122.00	17	123.35	121.00	-15	4,027	-0.37%
2022/04/18	36	122.35	38	122.16	122.50	-2	4,064	-0.05%
2022/04/15	26.1	126.43	50	123.74	122.50	-23.9	4,097	-0.58%
2022/04/14	1	129.00	6.3	129.31	129.00	-5.3	4,152	-0.13%
2022/04/13	25.1	128.16	36	126.93	128.50	-10.9	4,267	-0.26%
2022/04/12	18.3	126.84	49	125.49	128.00	-30.7	4,364	-0.70%
2022/04/11	24	130.19	27	128.43	126.00	-3	4,512	-0.07%
2022/04/08	22	132.57	11	131.05	131.00	11	4,545	0.24%
2022/04/07	5	135.10	85	134.06	131.00	-80	4,502	-1.78%
2022/04/06	0	0.00	7	142.50	142.50	-7	4,416	-0.16%
2022/04/01	4	145.50	1	143.50	145.00	3	4,538	0.07%
2022/03/31	0	0.00	7.3	146.61	146.00	-7.3	4,634	-0.16%
2022/03/30	12	149.54	18	148.78	148.00	-6	4,706	-0.13%
2022/03/29	19	148.11	0	0.00	148.00	19	4,718	0.40%
2022/03/28	2	146.50	4	146.75	147.00	-2	4,760	-0.04%
2022/03/25	0	0.00	14	150.96	149.50	-14	4,806	-0.29%
2022/03/24	7	151.57	11	150.95	152.00	-4	4,901	-0.08%
2022/03/23	6	151.42	0	0.00	151.50	6	4,982	0.12%
2022/03/22	2	149.00	5.5	148.28	148.00	-3.5	5,150	-0.07%
2022/03/21	11	151.82	0	0.00	150.00	11	5,207	0.21%
2022/03/18	0	0.00	16	148.81	149.00	-16	5,238	-0.31%
2022/03/17	28	148.39	17	148.47	148.00	11	5,245	0.21%
2022/03/16	18	143.89	16	144.25	145.00	2	5,277	0.04%
2022/03/15	18	144.56	27.1	144.46	144.00	-9.1	5,332	-0.17%
2022/03/14	25.8	147.35	1	148.00	148.00	24.8	5,398	0.46%
2022/03/11	50	144.75	13.1	145.59	145.00	36.9	5,615	0.66%
2022/03/10	24	149.46	3	149.17	148.00	21	5,715	0.37%
2022/03/09	14	145.75	16	145.63	146.00	-2	5,782	-0.03%
2022/03/08	40	143.88	28	145.09	142.50	12	5,897	0.20%
2022/03/07	5	147.40	41	148.37	147.00	-36	5,927	-0.61%
2022/03/04	3	155.00	9	154.50	153.00	-6	5,994	-0.10%
2022/03/03	2.1	156.29	3	156.50	156.00	-0.9	6,127	-0.01%
2022/03/02	4	157.25	0.1	156.50	156.50	3.9	6,211	0.06%
2022/03/01	3	153.17	3.1	153.16	153.50	-0.1	6,202	0.00%
2022/02/25	10.2	156.34	6.1	158.82	152.00	4.1	6,280	0.07%
2022/02/24	15.1	155.62	86.4	156.08	156.00	-71.3	6,265	-1.14%
2022/02/23	44.4	152.98	9	152.06	154.50	35.4	6,083	0.58%
2022/02/22	29	147.21	11.1	145.86	146.00	17.9	6,358	0.28%
2022/02/21	53	148.10	1	148.50	149.50	52	7,504	0.69%
2022/02/18	20	149.00	9	148.55	150.00	11	8,235	0.13%
2022/02/17	9	149.33	1.1	150.36	149.50	7.9	8,303	0.10%
2022/02/16	1	147.50	8	148.13	147.50	-7	8,404	-0.08%
2022/02/15	40	147.93	21	147.52	146.00	19	8,455	0.22%
2022/02/14	164	150.11	29	149.29	149.50	135	8,475	1.59%	大買/鉅額交易
2022/02/11	20	152.53	205	153.36	152.50	-185	8,516	-2.17%	大賣/鉅額交易
2022/02/10	0	0.00	59.9	153.62	153.50	-59.9	8,699	-0.69%
2022/02/09	10.6	156.01	6	154.67	156.50	4.6	8,765	0.05%
2022/02/08	25	151.88	1.1	147.84	153.00	23.9	8,868	0.27%
2022/02/07	2	145.75	0	0.00	146.50	2	8,910	0.02%
2022/01/26	3	145.67	3.1	145.97	145.50	-0.1	8,992	0.00%
2022/01/25	3	148.00	3	146.00	145.00	0	9,153	0.00%
2022/01/24	5	148.80	0	0.00	149.50	5	9,426	0.05%
2022/01/21	1	149.50	7	150.79	149.50	-6	9,663	-0.06%
2022/01/20	0	0.00	12	154.75	154.00	-12	10,078	-0.12%
2022/01/19	7	155.50	9	155.89	155.00	-2	10,230	-0.02%
2022/01/18	11.1	157.52	20	159.38	155.50	-8.9	10,457	-0.09%
2022/01/17	26	155.81	3	153.17	157.50	23	10,516	0.22%
2022/01/14	2	151.00	5	151.80	152.00	-3	10,633	-0.03%
2022/01/13	4	156.00	7.1	156.15	155.00	-3.1	11,031	-0.03%
2022/01/12	11	154.00	15	153.63	156.00	-4	11,081	-0.04%
2022/01/11	0	0.00	15.1	159.61	159.00	-15.1	11,147	-0.14%
2022/01/10	257.1	160.68	15	163.50	163.50	242.1	11,206	2.16%	大買/鉅額交易
2022/01/07	2	160.00	98	160.71	159.00	-96	11,373	-0.84%
2022/01/06	30	163.33	42	164.55	163.00	-12	11,458	-0.10%
2022/01/05	11	168.41	225	167.42	167.50	-214	11,517	-1.86%	大賣/鉅額交易
2022/01/04	16.1	174.67	17.2	174.61	172.50	-1.1	11,520	-0.01%
2022/01/03	16.2	175.75	3.3	175.03	176.50	12.9	11,503	0.11%
2021/12/29	0	0.00	1	172.00	171.00	-1	11,897	-0.01%
2021/12/28	2.3	173.78	0.2	173.50	171.00	2.1	12,314	0.02%
2021/12/27	2.2	168.75	2	170.50	173.00	0.2	12,392	0.00%
2021/12/24	10	167.00	2.1	168.17	167.50	7.9	12,543	0.06%
2021/12/23	0.1	171.50	0.1	171.00	170.50	0	12,641	0.00%
2021/12/22	2	171.00	0	0.00	171.00	2	12,757	0.02%
2021/12/21	0	0.00	0.1	171.50	172.50	-0.1	12,817	0.00%
2021/12/20	0.2	173.00	0.2	173.50	170.50	0	12,865	0.00%
2021/12/17	1.2	171.67	0.2	170.50	170.00	1	12,878	0.01%
2021/12/16	1.2	173.17	16.3	172.43	173.00	-15.1	12,975	-0.12%
2021/12/15	15.2	167.98	200.1	161.38	167.50	-184.9	12,895	-1.43%	大賣/鉅額交易
2021/12/14	0	0.00	10	162.00	160.50	-10	12,907	-0.08%
2021/12/13	0.1	167.50	0.1	166.50	167.00	0.1	12,940	0.00%
2021/12/10	0	0.00	1	163.50	165.50	-1	13,087	-0.01%
2021/12/09	0	0.00	0.1	170.50	169.00	-0.1	13,075	0.00%
2021/12/08	0.1	175.00	1.1	173.59	173.00	-1	13,121	-0.01%
2021/12/07	41.2	176.95	45.4	174.25	173.00	-4.2	13,391	-0.03%
2021/12/06	0.4	172.43	0	0.00	172.50	0.4	13,493	0.00%
2021/12/03	0	0.00	0.1	170.00	170.50	-0.1	13,607	0.00%
2021/12/02	1	172.00	0.2	170.00	166.50	0.9	13,776	0.01%
2021/12/01	24.2	168.87	41	168.63	169.50	-16.8	14,020	-0.12%
2021/11/30	3	169.50	0	0.00	166.00	3	14,345	0.02%
2021/11/29	10	156.50	12	157.00	163.50	-2	14,557	-0.01%
2021/11/25	0	0.00	0.1	170.00	168.00	-0.1	15,011	0.00%
2021/11/24	0	0.00	0.1	170.00	169.00	-0.1	15,081	0.00%
2021/11/23	5	172.70	11	171.50	169.00	-6	15,233	-0.04%
2021/11/22	58	176.43	2.1	176.19	176.50	55.9	15,337	0.36%
2021/11/19	85.2	177.24	58.3	174.73	172.50	26.9	15,709	0.17%
2021/11/18	217.3	179.51	24.5	178.23	173.50	192.8	15,879	1.21%	大買/鉅額交易
2021/11/17	11.5	169.09	1.2	164.83	171.50	10.3	15,099	0.07%
2021/11/16	1.2	156.92	0.1	159.00	156.00	1.1	14,940	0.01%
2021/11/15	1.1	159.86	1.1	158.93	156.50	0	15,536	0.00%
2021/11/12	0	0.00	0.1	156.50	155.00	-0.1	16,770	0.00%
2021/11/11	0	0.00	2	155.50	154.50	-2	16,996	-0.01%
2021/11/09	6.1	156.75	4.2	157.21	155.50	2	17,489	0.01%
2021/11/08	0	0.00	0.1	150.00	152.00	-0.1	17,513	0.00%
2021/11/05	0.1	148.00	10	147.00	148.50	-9.9	17,807	-0.06%
2021/11/04	10	144.75	0	0.00	144.50	10	18,007	0.06%
2021/11/03	28	146.71	0	0.00	148.50	28	18,247	0.15%
2021/11/02	60	150.17	21	143.76	144.00	39	18,473	0.21%
2021/11/01	10	150.00	52.1	154.76	150.00	-42.1	18,641	-0.23%
2021/10/29	3.1	163.55	21.1	160.01	160.00	-18	18,846	-0.10%
2021/10/28	14.2	167.11	12.2	164.64	164.00	2	19,154	0.01%
2021/10/27	7.1	154.53	7.1	156.23	158.50	0	19,858	0.00%
2021/10/26	25.2	155.10	9.5	153.12	152.50	15.7	20,775	0.08%
2021/10/25	4	145.00	5	144.90	149.00	-1	21,535	0.00%
2021/10/22	4	150.13	0	0.00	148.00	4	22,191	0.02%
2021/10/21	62.5	155.83	52.3	155.78	151.00	10.2	22,793	0.04%
2021/10/20	0	0.00	0.1	147.50	147.00	-0.1	23,424	0.00%
2021/10/19	20.2	145.51	0	0.00	145.50	20.2	24,926	0.08%
2021/10/18	4	141.75	3.2	140.19	143.00	0.8	25,500	0.00%
2021/10/15	11	140.36	12.1	140.64	141.00	-1.1	25,649	0.00%
2021/10/14	3.2	138.78	20.1	137.26	139.00	-16.9	25,598	-0.07%
2021/10/13	3	135.67	24	137.52	134.00	-21	25,541	-0.08%
2021/10/08	125	143.28	0.1	149.93	145.00	124.9	25,639	0.49%	大買/鉅額交易
2021/10/07	20	148.25	60.2	145.70	147.00	-40.2	25,668	-0.16%
2021/10/06	199	144.83	210	145.04	140.00	-11	25,703	-0.04%	大買/大賣/
2021/10/05	204.2	141.72	223	142.58	150.50	-18.8	25,490	-0.07%	大買/大賣/
2021/10/04	49	143.10	89	143.70	139.50	-40	25,173	-0.16%
2021/10/01	0	0.00	15	152.80	148.50	-15	25,123	-0.06%
2021/09/30	5	154.50	49	152.79	155.00	-44	25,106	-0.18%
2021/09/29	2.2	155.23	2	157.50	153.50	0.2	25,212	0.00%
2021/09/28	25	163.90	10.1	164.52	162.00	14.9	25,688	0.06%
2021/09/27	12.3	168.82	9.3	168.29	168.00	3	25,883	0.01%
2021/09/24	31.1	164.97	0.1	166.00	164.00	31	26,181	0.12%
2021/09/23	6	161.67	6	159.08	161.00	0	26,339	0.00%
2021/09/22	32.1	163.20	38	161.33	160.50	-5.9	26,604	-0.02%
2021/09/17	6	166.92	4	166.25	169.50	2	26,950	0.01%
2021/09/16	6.1	167.69	20	168.58	165.50	-13.9	27,110	-0.05%
2021/09/15	7.1	168.00	39.1	166.68	165.00	-32	27,266	-0.12%
2021/09/14	0.3	177.50	0	0.00	176.50	0.3	27,647	0.00%
2021/09/13	0.1	181.00	0.2	179.25	175.00	-0.1	28,072	0.00%
2021/09/10	156.2	182.31	100.2	186.69	179.00	56	28,528	0.20%	大買/
2021/09/09	0.2	173.50	309.1	177.13	179.50	-308.9	28,530	-1.08%	大賣/鉅額交易
2021/09/08	3	170.50	23	173.04	169.00	-20	28,671	-0.07%
2021/09/07	0	0.00	0	177.00	176.50	0	29,141	0.00%
2021/09/06	15	175.00	427	175.08	174.50	-412	29,420	-1.40%	大賣/鉅額交易
2021/09/03	1	180.00	2.2	179.60	180.50	-1.2	29,785	0.00%
2021/09/02	19	190.08	27.1	191.72	186.00	-8.1	30,498	-0.03%
2021/09/01	4.2	194.36	3.3	194.86	195.50	0.9	31,476	0.00%
2021/08/31	7.4	193.59	3	194.67	191.50	4.4	32,096	0.01%
2021/08/30	23	190.43	1	191.00	189.00	22	32,647	0.07%
2021/08/27	2	188.00	22	187.09	190.50	-20	33,242	-0.06%
2021/08/26	56	189.64	341	189.84	190.50	-285	34,115	-0.84%	大賣/鉅額交易
2021/08/25	6	189.26	8	192.88	193.50	-2	35,424	-0.01%
2021/08/24	35	192.10	86.1	193.32	190.00	-51.1	35,921	-0.14%
2021/08/23	78.1	201.51	72.8	200.52	202.00	5.2	36,217	0.01%
2021/08/20	20.3	194.77	213.1	191.74	190.50	-192.8	36,492	-0.53%	大賣/鉅額交易
2021/08/19	12	197.96	9.2	200.37	189.50	2.9	36,702	0.01%
2021/08/18	446.2	200.21	265.1	198.01	208.00	181.1	36,877	0.49%	大買/大賣/鉅額交易
2021/08/17	0.2	214.00	124	214.68	207.50	-123.8	37,064	-0.33%	大賣/鉅額交易
2021/08/16	50	221.10	386	221.66	221.00	-336	37,988	-0.88%	大賣/鉅額交易
2021/08/13	0.2	228.50	151.1	230.26	224.00	-150.9	38,240	-0.39%	大賣/鉅額交易
2021/08/12	2.3	239.87	41.1	236.05	236.50	-38.8	38,758	-0.10%
2021/08/11	35.1	238.20	16	238.06	237.00	19.1	39,687	0.05%
2021/08/10	23	255.35	1	253.00	248.50	22	39,841	0.06%
2021/08/09	4	260.88	46.2	259.07	252.00	-42.2	40,193	-0.10%
2021/08/06	2	270.25	369	263.54	269.50	-367	41,121	-0.89%	大賣/鉅額交易
2021/08/05	3	269.83	4.1	267.44	265.50	-1.1	41,868	0.00%
2021/08/04	59.2	277.19	112	275.78	274.00	-52.8	42,818	-0.12%	大賣/
2021/08/03	59.1	283.30	412.1	284.22	282.50	-353	42,779	-0.83%	大賣/鉅額交易
2021/08/02	394.2	289.05	353.1	290.53	280.00	41.1	42,832	0.10%	大買/大賣/
2021/07/30	1,002.1	280.75	465.1	289.23	276.50	536.9	42,231	1.27%	大買/大賣/鉅額交易
2021/07/29	99.1	274.86	46.1	266.45	275.00	53	41,722	0.13%
2021/07/28	61.1	277.66	920.1	269.05	261.00	-859	41,284	-2.08%	大賣/鉅額交易
2021/07/27	140	283.44	292.1	280.60	290.00	-152.1	41,322	-0.37%	大買/大賣/鉅額交易
2021/07/26	335.1	281.85	234.2	279.85	276.00	100.9	40,993	0.25%	大買/大賣/
2021/07/23	798.2	263.70	264.7	264.96	270.50	533.5	40,197	1.33%	大買/大賣/鉅額交易
2021/07/22	954.8	237.32	81.4	240.30	246.00	873.4	39,107	2.23%	大買/鉅額交易
2021/07/21	280.3	218.82	17.4	219.03	224.00	262.9	38,837	0.68%	大買/鉅額交易
2021/07/20	3	218.67	0.2	217.25	214.00	2.8	39,098	0.01%
2021/07/19	1.6	226.97	14.3	229.45	226.00	-12.7	39,414	-0.03%
2021/07/16	101.2	227.50	1.3	226.04	225.50	99.9	39,721	0.25%	大買/
2021/07/15	8.4	221.23	0.1	217.00	224.50	8.3	40,297	0.02%
2021/07/14	1	214.50	0.2	215.50	215.50	0.8	41,013	0.00%
2021/07/13	0.3	221.17	45.2	220.24	210.00	-44.9	41,311	-0.11%
2021/07/12	0.1	223.00	15.2	225.16	221.00	-15.1	42,235	-0.04%
2021/07/09	20	225.00	0.4	223.57	220.50	19.6	43,038	0.05%
2021/07/08	16	226.84	5.1	228.04	225.00	10.9	43,962	0.02%
2021/07/07	16.1	224.19	0.1	234.50	224.00	16	44,613	0.04%
2021/07/06	8.2	234.82	8.1	239.07	231.00	0.1	45,041	0.00%
2021/07/05	4.7	237.16	5.5	233.82	238.50	-0.8	45,758	0.00%
2021/07/02	30.4	227.01	37.7	226.49	228.00	-7.3	45,754	-0.02%
2021/07/01	213.8	229.15	12	223.83	222.00	201.8	45,948	0.44%	大買/鉅額交易
2021/06/30	25.5	224.78	0.1	225.00	226.00	25.4	46,289	0.05%
2021/06/29	73	236.10	13.6	235.31	219.00	59.4	46,999	0.13%
2021/06/28	2.2	226.73	3.2	224.38	233.00	-1	46,737	0.00%
2021/06/25	2.2	219.82	0.2	221.50	220.00	2	46,470	0.00%
2021/06/24	1.2	216.50	0.2	218.50	217.00	1	46,369	0.00%
2021/06/23	5.7	222.77	1	217.50	217.50	4.7	46,246	0.01%
2021/06/22	1	215.00	0	0.00	212.50	1	45,753	0.00%
2021/06/21	1	216.44	149	212.37	208.00	-148	45,360	-0.33%	大賣/鉅額交易
2021/06/18	0	0.00	3	228.50	222.50	-3	44,912	-0.01%
2021/06/17	3	227.83	0	0.00	228.50	3	44,681	0.01%
2021/06/16	1	245.00	36	234.47	223.00	-35	44,410	-0.08%
2021/06/15	13.4	244.25	19	243.97	242.50	-5.6	43,982	-0.01%
2021/06/11	35	246.47	5	243.90	241.00	30	44,896	0.07%
2021/06/10	21	248.05	31.2	247.14	240.00	-10.2	44,973	-0.02%
2021/06/09	25.2	240.40	31.3	237.99	248.00	-6.2	44,862	-0.01%
2021/06/08	82.3	240.59	74.2	240.64	230.50	8.1	44,752	0.02%
2021/06/07	36.2	233.30	30.2	233.40	238.00	6	44,289	0.01%
2021/06/04	3.2	226.96	13	227.65	226.50	-9.8	43,743	-0.02%
2021/06/03	7	225.43	7	217.93	230.00	0	43,243	0.00%
2021/06/02	70	231.93	192.1	228.53	216.00	-122	42,269	-0.29%	大賣/鉅額交易
2021/06/01	82	230.77	73.3	229.01	232.50	8.7	40,906	0.02%
2021/05/31	32.2	207.37	72.1	207.78	211.50	-39.9	39,973	-0.10%
2021/05/28	4.1	204.88	47.2	205.30	199.50	-43.1	39,364	-0.11%
2021/05/27	65.2	196.80	167	196.89	200.00	-101.8	39,070	-0.26%	大賣/鉅額交易
2021/05/26	28.1	194.32	45.1	200.22	192.50	-17	38,520	-0.04%
2021/05/25	249.1	204.21	152.2	199.01	199.50	96.9	37,898	0.26%	大買/大賣/
2021/05/24	371.2	183.57	203.3	190.82	190.00	167.9	36,643	0.46%	大買/大賣/鉅額交易
2021/05/21	7	171.00	10	171.45	176.00	-3	35,838	-0.01%
2021/05/20	35	173.97	88.6	173.15	169.00	-53.6	35,635	-0.15%
2021/05/19	115.6	171.45	10	172.05	179.00	105.6	35,152	0.30%	大買/鉅額交易
2021/05/18	33.9	161.08	3.5	161.61	163.00	30.4	34,334	0.09%
2021/05/17	34.3	150.36	14.4	153.52	148.50	19.9	34,113	0.06%
2021/05/14	27.7	178.81	85.5	165.03	164.50	-57.8	33,842	-0.17%
2021/05/13	19.6	162.86	7.5	164.43	171.00	12.1	32,760	0.04%
2021/05/12	17.4	159.16	16.2	162.59	161.00	1.2	31,940	0.00%
2021/05/11	3.2	164.95	50	166.17	162.50	-46.8	30,804	-0.15%
2021/05/10	0	0.00	503	184.56	180.50	-503	30,623	-1.64%	大賣/鉅額交易
2021/05/07	86	179.06	27	180.83	183.00	59	30,225	0.20%
2021/05/06	9	173.89	3	173.50	171.00	6	29,853	0.02%
2021/05/05	13	180.12	4.1	184.66	172.50	8.9	29,380	0.03%
2021/05/04	33.1	185.45	83.5	174.44	191.50	-50.4	29,111	-0.17%
2021/05/03	18	191.86	144	189.02	179.50	-126	28,545	-0.44%	大賣/鉅額交易
2021/04/29	2	198.00	42	203.33	199.00	-40	28,395	-0.14%
2021/04/28	15.1	205.78	146	201.71	201.00	-131	28,586	-0.46%	大賣/鉅額交易
2021/04/27	122.2	202.32	92	199.96	195.50	30.2	28,353	0.11%	大買/
2021/04/26	50	196.42	3	198.17	196.50	47	28,220	0.17%
2021/04/23	136	184.51	5.2	189.89	193.50	130.8	28,108	0.47%	大買/鉅額交易
2021/04/22	13	182.96	5.1	186.79	176.00	7.9	28,446	0.03%
2021/04/21	9	177.51	291.5	178.91	179.00	-282.5	28,387	-1.00%	大賣/鉅額交易
2021/04/20	28.1	188.93	535	196.53	182.00	-506.9	27,900	-1.82%	大賣/鉅額交易
2021/04/19	10	204.75	81	208.96	198.50	-71	27,235	-0.26%
2021/04/16	149	229.27	46.1	228.16	220.50	102.9	27,122	0.38%	大買/鉅額交易
2021/04/15	108.1	209.92	17	209.94	220.00	91.1	26,314	0.35%	大買/
2021/04/14	64	192.48	38.1	198.18	200.00	25.9	25,679	0.10%
2021/04/13	55.2	214.50	7.1	217.61	202.50	48.1	24,924	0.19%
2021/04/12	299.1	211.32	62.5	212.07	202.50	236.6	24,342	0.97%	大買/鉅額交易
2021/04/09	17	232.65	55	230.63	225.00	-38	23,930	-0.16%
2021/04/08	10	229.05	26	235.98	236.50	-16	23,464	-0.07%
2021/04/07	6	216.92	15	214.10	215.00	-9	23,107	-0.04%
2021/04/06	16	214.88	11	214.55	218.50	5	22,891	0.02%
2021/04/01	1,622	187.87	126	187.18	199.00	1,496	22,675	6.60%	大買/大賣/鉅額交易
2021/03/31	41	183.55	60	187.42	181.00	-19	22,011	-0.09%
2021/03/30	50	184.29	14	173.68	183.50	36	22,479	0.16%
2021/03/29	2	173.50	31	169.71	174.00	-29	22,643	-0.13%
2021/03/26	31	158.44	185	156.23	158.50	-154	23,226	-0.66%	大賣/鉅額交易
2021/03/25	1	146.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	25	149.52	1,219	150.20	148.00	-1,194	23,608	-5.06%	大賣/鉅額交易
2021/03/23	7	146.57	46	145.74	152.00	-39	23,801	-0.16%
2021/03/22	1	155.00	13	159.19	154.00	-12	24,108	-0.05%
2021/03/19	39	158.85	10	153.70	159.00	29	24,041	0.12%
2021/03/18	54	150.40	38	150.22	152.50	16	23,912	0.07%
2021/03/17	227	149.08	323	137.89	139.00	-96	23,843	-0.40%	大買/大賣/
2021/03/16	235	143.99	14	148.18	148.50	221	22,616	0.98%	大買/鉅額交易
2021/03/15	40	131.79	20	132.38	135.00	20	21,961	0.09%
2021/03/12	26	118.67	26	118.94	123.00	0	21,016	0.00%
2021/03/11	3	103.00	76.3	105.31	112.00	-73.3	19,953	-0.37%
2021/03/10	1	105.00	47.1	104.50	102.00	-46.1	19,630	-0.23%
2021/03/09	57	98.13	24	98.28	100.00	33	19,296	0.17%
2021/03/08	33.1	98.99	26	101.23	96.10	7.1	19,365	0.04%
2021/03/05	115	99.35	10	99.25	99.20	105	19,397	0.54%	大買/鉅額交易
2021/03/04	1	101.50	45	100.54	101.50	-44	19,409	-0.23%
2021/03/03	42	101.39	16	101.34	101.00	26	19,427	0.13%
2021/03/02	178	104.92	20	106.38	104.50	158	19,354	0.82%	大買/鉅額交易
2021/02/26	8	102.44	21	100.82	99.80	-13	19,082	-0.07%
2021/02/25	5	104.30	161	104.84	101.00	-156	18,950	-0.82%	大賣/鉅額交易
2021/02/24	637	109.43	1	108.50	106.50	636	18,832	3.38%	大買/鉅額交易
2021/02/23	638	111.65	1	108.50	113.50	637	18,669	3.41%	大買/鉅額交易
2021/02/22	77	107.38	17	105.74	109.00	60	18,470	0.32%
2021/02/19	24	100.83	440	100.09	99.70	-416	18,188	-2.29%	大賣/鉅額交易
2021/02/18	8	97.65	44.3	96.85	99.30	-36.3	17,890	-0.20%
2021/02/17	93.3	94.37	15.4	95.37	94.80	77.9	17,744	0.44%
2021/02/05	678.4	87.21	227.2	87.05	88.30	451.2	17,606	2.56%	大買/大賣/鉅額交易
2021/02/04	2	84.20	2.3	84.57	83.10	-0.3	17,491	0.00%
2021/02/03	460.1	83.91	11	85.58	83.60	449.1	17,453	2.57%	大買/鉅額交易
2021/02/02	1.2	83.29	1	82.00	81.90	0.2	17,654	0.00%
2021/02/01	57	83.22	217	81.58	81.60	-160	17,735	-0.90%	大賣/鉅額交易
2021/01/29	156	84.35	98	86.46	84.00	58	17,492	0.33%	大買/
2021/01/28	6	90.80	2	89.50	88.40	4	17,286	0.02%
2021/01/27	0	0.00	3	91.83	90.80	-3	17,175	-0.02%
2021/01/26	54	92.00	4	94.00	90.80	50	17,215	0.29%
2021/01/25	3	96.50	221	97.76	95.60	-218	16,996	-1.28%	大賣/鉅額交易
2021/01/22	21	100.83	234.3	98.30	101.00	-213.3	17,006	-1.25%	大賣/鉅額交易
2021/01/21	1.2	97.18	6	96.10	97.90	-4.8	16,945	-0.03%
2021/01/20	4	104.03	50.1	109.99	98.60	-46.1	16,813	-0.27%
2021/01/19	121.4	107.03	56.5	109.37	109.50	64.9	16,898	0.38%	大買/
2021/01/18	6	109.08	4.9	109.14	108.50	1.1	16,782	0.01%
2021/01/15	17.9	108.41	75	108.39	110.50	-57.1	16,420	-0.35%
2021/01/14	451	105.61	1.3	102.70	106.00	449.8	15,638	2.88%	大買/鉅額交易
2021/01/13	27	95.33	21	95.55	96.60	6	15,309	0.04%
2021/01/12	1	95.40	3	95.33	93.50	-2	15,066	-0.01%
2021/01/11	0	0.00	41.5	94.91	98.00	-41.5	14,830	-0.28%
2021/01/08	50	92.56	13	92.85	92.90	37	14,485	0.26%
2021/01/07	11	89.56	0	0.00	91.90	11	14,161	0.08%
2021/01/06	3	85.83	0	0.00	86.10	3	13,867	0.02%
2021/01/05	0	0.00	2	87.50	87.90	-2	13,629	-0.01%
2021/01/04	500	91.58	129	92.80	90.70	371	13,423	2.76%	大買/大賣/鉅額交易
2020/12/31	21	97.18	164	96.83	93.50	-143	13,225	-1.08%	大賣/鉅額交易
2020/12/30	22	97.70	233	95.39	95.10	-211	12,730	-1.66%	大賣/鉅額交易
2020/12/29	17	97.94	8	96.30	95.50	9	12,492	0.07%
2020/12/28	40	95.47	160	96.69	99.00	-120	12,246	-0.98%	大賣/鉅額交易
2020/12/25	2	90.35	16	89.24	91.50	-14	11,791	-0.12%
2020/12/24	337	87.48	39	85.11	87.50	298	11,465	2.60%	大買/鉅額交易
2020/12/23	77	82.86	54.6	84.21	85.00	22.4	10,799	0.21%
2020/12/22	102	84.10	65	82.31	77.50	37	10,442	0.35%	大買/
2020/12/21	7	77.54	140	79.44	80.80	-133	9,725	-1.37%	大賣/鉅額交易
2020/12/18	2	72.65	4	72.50	73.50	-2	9,411	-0.02%
2020/12/17	4	71.13	92	69.57	72.20	-88	9,180	-0.96%
2020/12/16	99	69.28	39	69.26	68.40	60	8,966	0.67%
2020/12/15	57	69.41	1	68.60	67.70	56	8,530	0.66%
2020/12/14	2	69.30	13	69.45	68.50	-11	8,452	-0.13%
2020/12/11	73	70.34	170	67.59	68.70	-97	8,405	-1.15%	大賣/
2020/12/10	253	68.46	116	69.76	67.50	137	8,237	1.66%	大買/大賣/鉅額交易
2020/12/09	228	68.64	29	68.69	69.90	199	8,013	2.48%	大買/鉅額交易
2020/12/08	29	65.44	20	66.02	66.50	9	7,848	0.11%
2020/12/07	27	64.41	85	62.32	65.10	-58	7,784	-0.75%
2020/12/04	6	66.02	17	64.15	64.80	-11	7,756	-0.14%
2020/12/03	1	66.80	16	67.44	67.40	-15	7,653	-0.20%
2020/12/02	11	69.25	306	69.56	66.50	-295	7,624	-3.87%	大賣/鉅額交易
2020/12/01	293	66.28	9	66.20	65.70	284	7,342	3.87%	大買/鉅額交易
2020/11/30	16	65.57	172	66.23	66.60	-156	7,166	-2.18%	大賣/鉅額交易
2020/11/27	8	62.08	6	61.97	62.50	2	6,971	0.03%
2020/11/26	11	61.46	1.7	61.47	61.90	9.3	6,865	0.14%
2020/11/25	3	60.30	110	60.26	59.10	-107	6,848	-1.56%	大賣/鉅額交易
2020/11/24	62	60.87	2	60.30	60.90	60	6,805	0.88%
2020/11/23	2	60.30	62	60.58	60.10	-60	6,790	-0.88%
2020/11/20	145	59.55	22	58.81	59.80	123	6,750	1.82%	大買/鉅額交易
2020/11/19	21	59.85	6	58.88	58.40	15	6,661	0.23%
2020/11/18	0	0.00	27	57.40	57.20	-27	6,590	-0.41%
2020/11/17	18	57.84	9	57.14	57.40	9	6,694	0.13%
2020/11/16	24	56.63	42	57.69	57.00	-18	6,670	-0.27%
2020/11/13	154	57.31	22	55.89	57.10	132	6,614	2.00%	大買/鉅額交易
2020/11/12	35	56.39	57	57.26	55.00	-22	6,515	-0.34%
2020/11/11	62	56.09	27	56.41	56.30	35	6,390	0.55%
2020/11/10	181	56.10	49	56.07	56.30	132	6,437	2.05%	大買/鉅額交易
2020/11/09	260	54.18	13	52.65	54.80	247	6,022	4.10%	大買/鉅額交易
2020/11/06	3	51.07	1	50.70	49.90	2	5,797	0.03%
2020/11/05	8	49.95	2	50.25	50.30	6	5,845	0.10%
2020/11/04	104	49.84	203	49.21	50.40	-99	5,846	-1.69%	大買/大賣/
2020/11/03	6	50.35	10	51.94	49.70	-4	5,814	-0.07%
2020/11/02	8	51.93	12	51.61	52.00	-4	5,817	-0.07%
2020/10/30	27	53.13	27	52.62	51.20	0	5,847	0.00%
2020/10/29	276	51.98	35	51.17	52.50	241	5,939	4.06%	大買/鉅額交易
2020/10/28	60	50.92	65	49.58	51.20	-5	5,850	-0.09%
2020/10/27	67	48.09	395.9	46.64	48.40	-328.9	5,502	-5.98%	大賣/鉅額交易
2020/10/26	1	47.30	27.7	47.54	47.00	-26.7	5,212	-0.51%
2020/10/14	26	33.44	20	33.59	33.50	6	5,038	0.12%
2020/10/13	565	33.18	0	0.00	33.80	565	5,092	11.09%	大買/鉅額交易
2020/10/12	1	34.00	129	33.57	32.60	-128	5,098	-2.51%	大賣/鉅額交易
2020/10/08	120	34.10	3	33.92	34.15	117	5,174	2.26%	大買/鉅額交易
2020/10/07	1	33.25	33	33.76	34.00	-32	5,338	-0.60%
2020/10/06	28	33.69	17	33.61	33.50	11	5,610	0.20%
2020/10/05	34	33.20	10	32.77	33.25	24	5,803	0.41%
2020/09/30	13	32.54	12	32.50	32.70	1	5,976	0.02%
2020/09/29	22	32.60	10	32.68	32.30	12	6,154	0.19%
2020/09/28	7	31.64	21	31.43	31.75	-14	6,419	-0.22%
2020/09/25	26	30.69	1	31.05	30.55	25	6,892	0.36%
2020/09/24	38	32.24	7	32.78	32.05	31	7,514	0.41%
2020/09/23	10	33.36	8	33.60	33.30	2	7,630	0.03%
2020/09/22	8	33.64	24	33.10	33.60	-16	7,661	-0.21%
2020/09/21	14	33.88	16	33.73	33.40	-2	7,659	-0.03%
2020/09/18	22	33.39	7	33.29	33.30	15	7,707	0.19%
2020/09/17	1	33.20	11	33.27	33.20	-10	7,920	-0.13%
2020/09/16	5	33.22	1	33.15	33.00	4	8,187	0.05%
2020/09/15	0	0.00	48	33.09	33.05	-48	8,308	-0.58%
2020/09/14	52	33.19	50	32.95	33.20	2	8,419	0.02%
2020/09/11	1	32.80	17	32.72	32.45	-16	8,468	-0.19%
2020/09/10	68	32.85	31	33.10	32.65	37	8,504	0.44%
2020/09/09	27	32.20	12	32.20	32.20	15	8,541	0.18%
2020/09/08	0	0.00	39	32.44	32.20	-39	8,754	-0.45%
2020/09/07	72	32.77	2	32.40	32.35	70	8,899	0.79%
2020/09/04	1	32.55	16	32.03	32.35	-15	9,142	-0.16%
2020/09/03	55	32.97	10	32.99	32.90	45	9,178	0.49%
2020/09/02	10	32.99	1	32.60	32.90	9	9,233	0.10%
2020/09/01	54	32.65	13	32.95	32.55	41	9,341	0.44%
2020/08/31	102	33.21	114	33.26	33.05	-12	9,520	-0.13%	大買/大賣/
2020/08/28	122	32.48	96	32.34	32.70	26	9,623	0.27%	大買/
2020/08/27	20	32.90	9	32.27	32.10	11	9,829	0.11%
2020/08/26	0	0.00	13	33.23	33.00	-13	9,797	-0.13%
2020/08/25	65	33.47	29	33.72	33.25	36	9,811	0.37%
2020/08/24	9	33.88	0	0.00	33.20	9	9,816	0.09%
2020/08/20	302	35.13	2	34.13	32.95	300	9,864	3.04%	大買/鉅額交易
2020/08/19	5	36.13	0	0.00	35.95	5	9,753	0.05%
2020/08/18	6	37.18	0	0.00	37.05	6	9,735	0.06%
2020/08/17	13	36.39	0	0.00	37.30	13	9,709	0.13%
2020/08/14	15	36.53	0	0.00	36.40	15	9,816	0.15%
2020/08/13	2	37.65	25	37.90	36.85	-23	9,891	-0.23%
2020/08/12	25	37.95	10	37.50	37.95	15	9,990	0.15%
2020/08/11	0	0.00	7	36.70	35.85	-7	9,929	-0.07%
2020/08/10	2	38.23	31	37.70	37.00	-29	10,113	-0.29%
2020/08/07	15	37.70	0	0.00	37.90	15	10,364	0.14%
2020/08/06	105	37.53	0	0.00	37.50	105	11,129	0.94%	大買/鉅額交易
2020/08/05	0	0.00	5	38.10	38.45	-5	11,261	-0.04%
2020/08/04	1	37.05	0	0.00	36.95	1	11,444	0.01%
2020/08/03	0	0.00	5	37.04	37.00	-5	11,809	-0.04%
2020/07/31	8	36.90	0	0.00	36.85	8	12,486	0.06%
2020/07/30	0	0.00	1	36.80	36.70	-1	12,943	-0.01%
2020/07/28	0	0.00	18	37.35	35.55	-18	13,258	-0.14%
2020/07/27	0	0.00	30	37.37	36.70	-30	13,268	-0.23%
2020/07/24	70	36.83	42	36.88	36.00	28	13,356	0.21%
2020/07/23	0	0.00	88	36.77	38.00	-88	13,411	-0.66%
2020/07/21	40	36.38	0	0.00	36.20	40	13,699	0.29%
2020/07/20	0	0.00	66	35.33	35.85	-66	13,805	-0.48%
2020/07/17	66	35.45	10	35.60	35.45	56	13,933	0.40%
2020/07/16	1	37.00	3	36.77	36.30	-2	13,969	-0.01%
2020/07/15	50	37.10	0	0.00	36.85	50	14,073	0.36%
2020/07/14	100	37.90	5	38.10	37.60	95	14,035	0.68%
2020/07/13	6	38.28	181	38.35	38.35	-175	13,921	-1.26%	大賣/鉅額交易
2020/07/10	0	0.00	6	37.28	36.50	-6	13,910	-0.04%
2020/07/09	105	37.37	19	37.29	37.20	86	13,865	0.62%	大買/
2020/07/07	0	0.00	10	36.85	37.05	-10	13,740	-0.07%
2020/07/06	6	37.98	4	38.25	38.05	2	13,518	0.01%
2020/07/03	10	35.17	171	34.56	36.95	-161	13,152	-1.22%	大賣/鉅額交易
2020/07/02	171	33.53	20	33.70	33.70	151	12,618	1.20%	大買/鉅額交易
2020/07/01	2	32.45	0	0.00	32.50	2	12,526	0.02%
2020/06/30	0	0.00	1	32.30	32.20	-1	12,521	-0.01%
2020/06/29	1	32.15	1	32.15	32.10	0	12,586	0.00%
2020/06/24	21	33.35	0	0.00	33.40	21	12,549	0.17%
2020/06/23	0	0.00	100	33.70	34.10	-100	12,422	-0.80%
2020/06/16	1	32.35	0	0.00	32.15	1	12,131	0.01%
2020/06/15	0	0.00	1	32.90	32.30	-1	12,122	-0.01%
2020/06/12	4	31.11	0	0.00	32.65	4	12,011	0.03%
2020/06/11	1	32.55	61	33.02	31.65	-60	12,006	-0.50%
2020/06/10	3	32.72	0	0.00	32.45	3	11,876	0.03%
2020/06/09	0	0.00	10	32.75	32.45	-10	12,063	-0.08%
2020/06/08	2	32.75	0	0.00	32.25	2	12,309	0.02%
2020/06/05	1	32.95	0	0.00	32.65	1	12,621	0.01%
2020/06/03	4	31.31	3	31.65	32.20	1	12,993	0.01%
2020/06/02	1	30.65	0	0.00	30.65	1	13,175	0.01%
2020/06/01	6	31.03	0	0.00	30.80	6	13,257	0.05%
2020/05/22	0	0.00	2	31.83	31.10	-2	13,957	-0.01%
2020/05/21	30	32.13	0	0.00	32.30	30	13,961	0.21%
2020/05/20	92	31.61	40	31.83	32.00	52	13,923	0.37%
2020/05/19	9	31.22	2	31.88	31.85	7	13,972	0.05%
2020/05/18	3	30.77	0	0.00	30.00	3	13,885	0.02%
2020/05/15	10	31.53	0	0.00	31.20	10	14,215	0.07%
2020/05/14	25	31.22	0	0.00	31.15	25	14,552	0.17%
2020/05/13	3	30.25	3	31.33	31.60	0	14,457	0.00%
2020/05/12	1	32.05	0	0.00	32.10	1	13,689	0.01%
2020/05/11	0	0.00	24	33.86	31.95	-24	13,404	-0.18%
2020/05/08	30	35.57	3	35.75	35.50	27	13,050	0.21%
2020/05/07	144	35.84	0	0.00	36.50	144	12,651	1.14%	大買/鉅額交易
2020/05/06	45	35.04	2	34.68	35.00	43	11,977	0.36%
2020/05/05	80	33.43	6	34.30	33.70	74	11,439	0.65%
2020/05/04	55	32.78	0	0.00	32.85	55	11,179	0.49%
2020/04/30	40	31.50	37	31.72	32.20	3	11,116	0.03%
2020/04/29	34	32.54	30	32.10	32.05	4	11,001	0.04%
2020/04/28	25	33.18	50	31.32	31.45	-25	10,887	-0.23%
2020/04/27	1	32.80	0	0.00	33.15	1	10,629	0.01%
2020/04/24	0	0.00	50	30.90	32.20	-50	10,392	-0.48%
2020/04/23	0	0.00	11	30.51	30.90	-11	10,362	-0.11%
2020/04/20	104	31.99	0	0.00	31.70	104	10,104	1.03%	大買/鉅額交易
2020/04/17	99	33.98	0	0.00	33.45	99	10,046	0.99%
2020/04/16	22	33.85	0	0.00	34.05	22	10,117	0.22%
2020/04/15	7	34.43	5	33.87	33.00	2	10,158	0.02%
2020/04/14	1	32.55	0	0.00	33.40	1	9,868	0.01%
2020/04/10	1	31.45	1	31.50	31.35	0	9,633	0.00%
2020/04/09	0	0.00	3	30.48	31.40	-3	9,501	-0.03%
2020/04/08	3	30.40	70	30.25	30.75	-67	9,417	-0.71%
2020/04/07	0	0.00	231	29.93	30.00	-231	9,309	-2.48%	大賣/鉅額交易
2020/04/06	1	28.60	10	27.95	28.40	-9	9,176	-0.10%
2020/03/31	0	0.00	3	28.23	28.30	-3	9,101	-0.03%
2020/03/27	0	0.00	220	27.28	27.10	-220	8,949	-2.46%	大賣/鉅額交易
2020/03/23	43	25.75	5	25.70	25.65	38	8,837	0.43%
2020/03/20	182	26.75	0	0.00	26.65	182	8,873	2.05%	大買/鉅額交易
2020/03/19	1	25.50	5	25.48	25.10	-4	8,813	-0.05%
2020/03/18	1	27.40	2	26.95	27.10	-1	8,750	-0.01%
2020/03/17	6	27.11	0	0.00	27.25	6	8,738	0.07%
2020/03/16	1	26.60	0	0.00	26.30	1	8,655	0.01%
2020/03/12	0	0.00	1	29.40	28.95	-1	8,308	-0.01%
2020/03/11	0	0.00	22	31.84	32.15	-22	8,032	-0.27%
2020/03/10	20	31.15	16	31.10	31.15	4	7,669	0.05%
2020/03/09	4	32.14	6.1	31.16	30.50	-2.1	7,272	-0.03%
2020/03/06	0	0.00	8.1	32.88	33.05	-8.1	7,047	-0.11%
2020/03/05	1.2	31.21	3	31.10	31.00	-1.8	6,669	-0.03%
2020/03/04	2	30.63	0	0.00	30.65	2	6,657	0.03%
2020/03/03	4	31.33	3	31.63	31.05	1	6,666	0.02%
2020/03/02	7	30.09	0	0.00	30.15	7	6,555	0.11%
2020/02/27	0	0.00	9	30.37	30.40	-9	6,519	-0.14%
2020/02/26	0	0.00	0.1	30.00	30.15	-0.1	6,680	0.00%
2020/02/25	8	31.52	6.1	30.91	29.35	1.9	6,769	0.03%
2020/02/24	0	0.00	12	31.22	31.70	-12	6,480	-0.19%
2020/02/21	1.2	31.80	1	31.25	31.55	0.2	6,512	0.00%
2020/02/20	11	31.53	2	31.60	31.30	9	6,546	0.14%
2020/02/19	2	31.30	1	31.70	31.80	1	6,446	0.02%
2020/02/18	24	31.35	52	31.56	31.60	-28	6,342	-0.44%
2020/02/17	48	30.82	0	0.00	31.20	48	6,005	0.80%
2020/02/14	2	28.05	0	0.00	28.40	2	5,467	0.04%
2020/02/12	0	0.00	3	25.52	26.05	-3	5,171	-0.06%
2020/02/11	2	24.70	0	0.00	24.80	2	5,261	0.04%
2020/02/10	0	0.00	1	24.75	24.30	-1	5,357	-0.02%
2020/02/07	3	24.80	0	0.00	24.80	3	5,375	0.06%
2020/02/05	102	25.40	2	25.60	25.45	100	5,485	1.82%	大買/
2020/02/04	202	25.47	5	25.55	26.20	197	5,467	3.60%	大買/鉅額交易
2020/02/03	7	24.90	0	0.00	25.15	7	5,465	0.13%
2020/01/31	9	26.25	3	25.72	25.50	6	5,467	0.11%
2020/01/30	5	25.26	6	25.83	25.75	-1	5,524	-0.02%
2020/01/20	1	27.50	0	0.00	27.50	1	5,616	0.02%
2020/01/17	1	26.85	7	27.29	27.55	-6	5,571	-0.11%
2020/01/16	0	0.00	7	26.44	26.70	-7	5,429	-0.13%
2020/01/15	1	26.00	3	25.92	26.00	-2	5,297	-0.04%
2020/01/13	2	25.50	4	25.40	25.40	-2	5,169	-0.04%
2020/01/10	1	25.45	23	25.00	25.60	-22	5,054	-0.44%
2020/01/09	0	0.00	39	23.30	24.85	-39	4,879	-0.80%
2020/01/08	0	0.00	2	22.55	22.90	-2	4,753	-0.04%
2020/01/03	0	0.00	3	23.93	23.75	-3	4,703	-0.06%
2020/01/02	9	24.05	0	0.00	24.00	9	4,685	0.19%
2019/12/31	0	0.00	1	23.70	23.80	-1	4,664	-0.02%
2019/12/27	0	0.00	33	23.70	23.70	-33	4,633	-0.71%
2019/12/25	0	0.00	1	23.50	23.50	-1	4,604	-0.02%
2019/12/20	1	24.15	0	0.00	24.15	1	4,497	0.02%
2019/12/19	0	0.00	1	25.05	25.00	-1	4,424	-0.02%
2019/12/18	0	0.00	1	24.85	24.75	-1	4,409	-0.02%
2019/12/16	71	24.90	1	25.00	24.90	70	4,326	1.62%
2019/12/13	4	24.88	0	0.00	24.70	4	4,325	0.09%
2019/12/12	9	25.17	141	25.02	25.25	-132	4,300	-3.07%	大賣/鉅額交易
2019/12/11	2	25.75	30	25.88	25.25	-28	4,192	-0.67%
2019/12/10	10	26.00	110	25.58	26.00	-100	4,130	-2.42%	大賣/
2019/12/09	21	25.65	138	25.59	25.60	-117	4,095	-2.86%	大賣/鉅額交易
2019/12/06	0	0.00	120	25.77	25.50	-120	4,059	-2.96%	大賣/鉅額交易
2019/12/05	8	25.97	143	25.94	25.75	-135	4,015	-3.36%	大賣/鉅額交易
2019/12/04	0	0.00	168	26.29	26.25	-168	3,948	-4.25%	大賣/鉅額交易
2019/12/03	0	0.00	3	26.40	26.50	-3	3,903	-0.08%
2019/12/02	8	25.80	2	25.88	25.80	6	3,803	0.16%
2019/11/29	1	26.05	3	26.12	26.20	-2	3,779	-0.05%
2019/11/28	349	26.14	1	26.10	26.30	348	3,710	9.38%	大買/鉅額交易
2019/11/27	423	26.01	0	0.00	26.10	423	3,641	11.62%	大買/鉅額交易
2019/11/26	0	0.00	1	25.90	25.70	-1	3,573	-0.03%
2019/11/25	4	25.71	28	26.09	25.80	-24	3,521	-0.68%
2019/11/22	77	25.59	0.2	25.45	25.50	76.8	3,237	2.37%
2019/11/21	0.2	24.90	3	24.80	25.00	-2.8	3,016	-0.09%
2019/11/20	0	0.00	1	24.20	24.75	-1	2,943	-0.03%
2019/11/19	6	25.20	108	24.68	23.85	-102	2,829	-3.61%	大賣/鉅額交易
2019/11/18	7	24.75	0	0.00	24.80	7	2,650	0.26%
2019/11/15	70	24.01	0	0.00	24.05	70	2,588	2.70%
2019/11/14	25	24.18	0	0.00	23.55	25	2,534	0.99%
2019/11/13	10	24.83	0	0.00	24.80	10	2,443	0.41%
2019/11/11	13	24.19	8	24.80	24.15	5	2,359	0.21%
2019/11/08	1	24.55	0	0.00	24.90	1	2,305	0.04%
2019/11/07	1	24.55	0	0.00	25.00	1	2,208	0.05%
2019/11/06	1	24.00	0	0.00	24.05	1	2,100	0.05%
2019/11/05	3	24.03	0	0.00	24.00	3	2,055	0.15%
2019/11/01	0	0.00	17	24.04	24.10	-17	1,906	-0.89%
2019/10/31	8	23.79	16	24.27	23.80	-8	1,885	-0.42%
2019/10/30	20	23.99	1	23.90	23.90	19	1,832	1.04%
2019/10/29	3	23.65	0	0.00	23.40	3	1,786	0.17%
2019/10/24	0	0.00	7	22.55	22.50	-7	1,461	-0.48%
2019/10/23	0	0.00	2	22.55	22.55	-2	1,503	-0.13%
2019/10/21	0	0.00	4	22.50	22.55	-4	1,505	-0.27%
2019/10/18	0	0.00	1	22.30	22.30	-1	1,505	-0.07%
2019/10/17	0	0.00	2	22.45	22.45	-2	1,509	-0.13%
2019/10/16	0	0.00	2	22.30	22.35	-2	1,524	-0.13%
2019/10/15	1	22.55	2	22.30	22.20	-1	1,518	-0.07%
2019/10/14	20	21.93	1	22.05	21.85	19	1,489	1.28%
2019/10/09	4	21.55	0	0.00	21.50	4	1,494	0.27%
2019/10/08	1	21.65	5	21.63	21.60	-4	1,503	-0.27%
2019/10/07	0	0.00	13	21.74	21.60	-13	1,518	-0.86%
2019/10/04	0	0.00	2	21.55	21.55	-2	1,550	-0.13%
2019/10/03	1	21.65	0	0.00	21.65	1	1,559	0.06%
2019/10/02	0	0.00	1	21.30	21.30	-1	1,561	-0.06%
2019/10/01	0	0.00	1	21.25	21.25	-1	1,570	-0.06%
2019/09/27	0	0.00	8	21.22	21.10	-8	1,573	-0.51%
2019/09/26	0	0.00	12	21.86	21.65	-12	1,575	-0.76%
2019/09/25	0	0.00	10	21.54	21.55	-10	1,605	-0.62%
2019/09/24	9	22.07	6	21.80	21.85	3	1,616	0.19%
2019/09/23	4	22.00	6	22.25	21.95	-2	1,597	-0.13%
2019/09/20	10	22.01	1	21.80	22.10	9	1,591	0.57%
2019/09/19	0	0.00	156	21.69	21.70	-156	1,579	-9.88%	大賣/鉅額交易
2019/09/18	2	21.95	638	21.84	21.80	-636	1,571	-40.48%	大賣/鉅額交易
2019/09/17	3	22.30	540	22.27	22.05	-537	1,556	-34.51%	大賣/鉅額交易
2019/09/16	5	22.75	81	22.74	22.75	-76	1,552	-4.89%
2019/09/12	8	23.06	89	23.04	23.00	-81	1,588	-5.10%
2019/09/11	0	0.00	5	22.80	22.75	-5	1,599	-0.31%
2019/09/10	3	22.92	7	23.05	22.90	-4	1,607	-0.25%
2019/09/09	3	23.27	26	23.40	23.05	-23	1,618	-1.42%
2019/09/06	3	23.35	1	23.40	23.30	2	1,620	0.12%
2019/09/05	10	23.59	22	23.36	23.30	-12	1,625	-0.74%
2019/09/04	18	23.24	14	23.25	23.20	4	1,652	0.24%
2019/09/03	34	23.51	75	23.89	23.40	-41	1,656	-2.48%
2019/09/02	68	23.49	31	23.36	23.75	37	1,629	2.27%
2019/08/30	21	23.31	51	23.08	22.75	-30	1,586	-1.89%
2019/08/29	50	23.19	8	23.08	22.85	42	1,557	2.70%
2019/08/28	15	22.79	7	22.49	22.75	8	1,547	0.52%
2019/08/27	0	0.00	13	22.24	22.20	-13	1,558	-0.83%
2019/08/26	24	22.08	32	22.08	21.85	-8	1,580	-0.51%
2019/08/23	36	22.69	30	22.51	22.45	6	1,615	0.37%
2019/08/22	2	22.50	48	22.46	22.50	-46	1,620	-2.84%
2019/08/21	2	22.75	8	22.68	22.75	-6	1,628	-0.37%
2019/08/20	7	22.35	0	0.00	22.25	7	1,643	0.43%
2019/08/19	6	22.50	27	22.52	22.40	-21	1,664	-1.26%
2019/08/16	34	22.56	9	22.28	22.70	25	1,727	1.45%
2019/08/15	6	21.57	73	21.49	22.00	-67	1,731	-3.87%
2019/08/14	79	22.29	22	22.14	22.00	57	1,813	3.14%
2019/08/13	0	0.00	22	21.74	21.80	-22	1,833	-1.20%
2019/08/12	83	22.18	73	22.15	22.10	10	1,854	0.54%
2019/08/08	13	21.22	0	0.00	21.20	13	1,850	0.70%
2019/08/07	21	21.27	23	21.30	21.10	-2	1,867	-0.11%
2019/08/06	20	20.58	15	20.60	21.05	5	1,905	0.26%
2019/08/05	5	21.69	12	21.22	21.20	-7	1,954	-0.36%
2019/08/02	6	22.38	15	22.17	22.05	-9	1,976	-0.46%
2019/08/01	4	22.86	22	22.93	22.90	-18	2,020	-0.89%
2019/07/31	29	23.03	0	0.00	23.25	29	2,054	1.41%
2019/07/30	42	22.88	23	22.97	22.95	19	2,082	0.91%
2019/07/29	37	23.16	49	22.87	22.80	-12	2,095	-0.57%
2019/07/26	22	23.70	104	23.81	23.60	-82	2,056	-3.99%	大賣/
2019/07/25	151	23.81	45	23.85	23.95	106	2,047	5.18%	大買/鉅額交易
2019/07/24	12	23.20	3	23.20	23.30	9	2,018	0.45%
2019/07/23	18	23.14	20	23.08	23.15	-2	2,126	-0.09%
2019/07/22	23	22.78	2	22.80	22.80	21	2,329	0.90%
2019/07/19	0	0.00	5	22.60	22.65	-5	2,388	-0.21%
2019/07/18	2	22.80	0	0.00	22.65	2	2,443	0.08%
2019/07/17	0	0.00	19	23.44	23.40	-19	2,570	-0.74%
2019/07/16	1	23.65	54	23.38	23.65	-53	2,784	-1.90%
2019/07/15	76	23.74	0	0.00	23.60	76	2,821	2.69%
2019/07/12	5	23.93	2	23.95	23.85	3	2,868	0.10%
2019/07/11	2	23.95	9	23.97	23.75	-7	2,904	-0.24%
2019/07/10	2	23.55	2	23.53	23.90	0	2,978	0.00%
2019/07/09	3	23.52	0	0.00	23.65	3	2,993	0.10%
2019/07/08	4	23.51	115	23.51	23.50	-111	3,029	-3.66%	大賣/鉅額交易
2019/07/05	1	23.30	11	23.40	23.40	-10	3,108	-0.32%
2019/07/04	12	23.45	46	23.52	23.50	-34	3,328	-1.02%
2019/07/03	34	23.51	36	23.48	23.45	-2	3,404	-0.06%
2019/07/02	59	24.02	0	0.00	24.10	59	3,462	1.70%
2019/07/01	5	23.64	0	0.00	23.70	5	3,454	0.14%
2019/06/27	3	23.32	32	23.30	23.25	-29	3,518	-0.82%
2019/06/26	11	22.99	0	0.00	22.90	11	3,543	0.31%
2019/06/25	0	0.00	27	23.39	23.00	-27	3,599	-0.75%
2019/06/24	27	23.66	1	23.00	23.45	26	3,665	0.71%
2019/06/21	0	0.00	73	23.24	23.10	-73	3,737	-1.95%
2019/06/20	81	23.31	2	23.28	23.30	79	3,805	2.08%
2019/06/19	6	22.83	5	22.80	22.80	1	4,080	0.02%
2019/06/18	8	22.86	0	0.00	22.60	8	4,151	0.19%
2019/06/17	15	22.49	1	22.00	22.60	14	4,312	0.32%
2019/06/14	1	22.60	1	22.70	22.50	0	4,553	0.00%
2019/06/13	0	0.00	30	22.56	22.50	-30	4,880	-0.61%
2019/06/12	43	22.46	14	22.48	22.50	29	4,912	0.59%
2019/06/11	3	21.88	0	0.00	21.90	3	4,886	0.06%
2019/06/10	5	21.77	0	0.00	21.60	5	4,884	0.10%
2019/06/06	12	21.70	4	21.75	21.60	8	4,886	0.16%
2019/06/05	3	21.92	1	22.20	21.90	2	4,892	0.04%
2019/06/04	4	21.80	27	22.06	21.70	-23	4,887	-0.47%
2019/06/03	1	21.45	13	21.03	21.65	-12	4,882	-0.25%
2019/05/31	15	21.44	12	21.44	21.40	3	4,881	0.06%
2019/05/30	13	21.25	0	0.00	21.40	13	4,900	0.27%
2019/05/29	1	20.30	1	20.30	20.30	0	4,876	0.00%
2019/05/27	1	20.40	3	20.35	20.30	-2	5,023	-0.04%
2019/05/24	0	0.00	79	21.12	20.95	-79	5,067	-1.56%
2019/05/23	44	21.37	15	21.02	21.25	29	5,040	0.58%
2019/05/22	46	20.86	0	0.00	20.55	46	4,973	0.92%
2019/05/21	14	20.10	14	20.37	20.60	0	4,972	0.00%
2019/05/20	8	20.99	107	20.77	20.65	-99	4,902	-2.02%	大賣/
2019/05/17	0	0.00	2	21.75	21.60	-2	4,992	-0.04%
2019/05/16	2	22.85	123	22.73	22.45	-121	5,076	-2.38%	大賣/鉅額交易
2019/05/15	95	22.46	27	22.25	22.40	68	5,052	1.35%
2019/05/14	57	21.63	20	21.27	22.05	37	5,089	0.73%
2019/05/13	23	22.38	107	22.53	22.05	-84	5,062	-1.66%	大賣/
2019/05/10	39	23.65	1	23.10	23.20	38	5,029	0.76%
2019/05/09	0	0.00	54	24.10	23.20	-54	5,053	-1.07%
2019/05/08	33	24.72	39	24.08	24.10	-6	5,019	-0.12%
2019/05/07	33	24.54	0	0.00	24.45	33	5,027	0.66%
2019/05/06	0	0.00	12	24.44	24.30	-12	5,004	-0.24%
2019/05/03	10	25.05	0	0.00	25.05	10	4,991	0.20%
2019/05/02	0	0.00	12	24.93	24.85	-12	5,002	-0.24%
2019/04/30	9	25.18	1	24.80	25.15	8	4,988	0.16%
2019/04/29	2	25.60	89	25.83	24.95	-87	4,995	-1.74%
2019/04/26	58	26.35	336	26.23	26.50	-278	4,899	-5.67%	大賣/鉅額交易
2019/04/25	100	26.15	2	26.00	26.40	98	4,713	2.08%
2019/04/24	3	25.97	24	26.00	25.70	-21	4,724	-0.44%
2019/04/23	21	26.27	75	26.57	26.20	-54	4,795	-1.13%
2019/04/22	163	25.96	94	25.08	26.50	69	4,687	1.47%	大買/
2019/04/19	7	24.65	70	24.50	24.80	-63	4,529	-1.39%
2019/04/18	4	24.16	212	24.17	24.00	-208	4,587	-4.53%	大賣/鉅額交易
2019/04/17	29	24.99	18	25.01	24.65	11	4,558	0.24%
2019/04/16	25	24.64	567	24.52	24.60	-542	4,542	-11.93%	大賣/鉅額交易
2019/04/15	6	25.51	187	25.39	25.30	-181	4,502	-4.02%	大賣/鉅額交易
2019/04/12	142	25.58	17	25.55	25.40	125	4,497	2.78%	大買/鉅額交易
2019/04/11	28	25.91	348	25.71	25.60	-320	4,521	-7.08%	大賣/鉅額交易
2019/04/10	302	26.42	44	26.12	26.35	258	4,474	5.77%	大買/鉅額交易
2019/04/09	19	25.26	91	25.35	25.70	-72	4,267	-1.69%
2019/04/08	145	25.54	8	25.10	25.45	137	4,219	3.25%	大買/鉅額交易
2019/04/03	6	25.06	47	25.42	25.05	-41	4,227	-0.97%
2019/04/02	58	25.43	11	25.48	25.35	47	4,248	1.11%
2019/04/01	14	24.93	39	25.01	24.65	-25	4,283	-0.58%
2019/03/29	180	24.85	34	24.72	24.80	146	4,284	3.41%	大買/鉅額交易
2019/03/28	119	24.64	13	24.58	24.55	106	4,338	2.44%	大買/鉅額交易
2019/03/27	99	25.26	63	25.38	25.20	36	4,472	0.80%
2019/03/26	25	26.60	4	26.01	25.80	21	4,726	0.44%
2019/03/25	33	25.84	31	26.00	26.00	2	4,815	0.04%
2019/03/22	225	26.54	43	25.93	26.50	182	4,912	3.70%	大買/鉅額交易
2019/03/21	30	25.58	50	25.19	25.05	-20	4,949	-0.40%
2019/03/20	51	25.89	73	25.58	25.10	-22	4,913	-0.45%
2019/03/19	117	25.01	95	24.66	25.25	22	4,776	0.46%	大買/
2019/03/18	288	23.72	197	23.91	24.60	91	4,557	2.00%	大買/大賣/
2019/03/15	66	22.13	59	21.78	22.40	7	4,322	0.16%
2019/03/14	55	21.78	0	0.00	21.50	55	4,390	1.25%
2019/03/13	17	21.84	10	21.80	21.75	7	4,418	0.16%
2019/03/12	89	22.04	74	22.21	21.95	15	4,451	0.34%
2019/03/11	113	22.04	1	22.05	22.10	112	4,487	2.50%	大買/鉅額交易
2019/03/08	1	21.55	0	0.00	21.65	1	4,549	0.02%
2019/03/07	4	21.84	25	22.24	21.80	-21	4,614	-0.46%
2019/03/06	27	22.54	62	22.38	22.30	-35	4,631	-0.76%
2019/03/05	53	22.52	45	22.23	22.35	8	4,644	0.17%
2019/03/04	49	22.18	3	21.95	22.10	46	4,609	1.00%
2019/02/27	622	21.81	109	21.98	22.05	513	4,585	11.19%	大買/大賣/鉅額交易
2019/02/26	112	22.17	171	22.14	22.60	-59	4,487	-1.31%	大買/大賣/
2019/02/25	179	22.06	5	22.14	21.85	174	4,419	3.94%	大買/鉅額交易
2019/02/22	1	21.55	8	21.54	21.55	-7	4,356	-0.16%
2019/02/21	7	21.60	15	21.59	21.65	-8	4,364	-0.18%
2019/02/20	14	21.56	6	21.58	21.50	8	4,351	0.18%
2019/02/19	5	21.45	62	21.59	21.50	-57	4,357	-1.31%
2019/02/18	56	21.22	1	21.15	21.65	55	4,349	1.26%
2019/02/15	5	21.47	8	21.66	21.25	-3	4,246	-0.07%
2019/02/14	12	23.49	60	23.47	23.60	-48	4,145	-1.16%
2019/02/13	53	23.68	5	23.79	23.60	48	4,144	1.16%
2019/02/12	1	23.20	4	23.14	23.20	-3	4,088	-0.07%
2019/02/11	3	23.08	0	0.00	23.20	3	4,110	0.07%
2019/01/30	4	22.95	36	23.08	22.65	-32	4,084	-0.78%
2019/01/29	16	22.74	44	22.64	22.90	-28	4,035	-0.69%
2019/01/28	74	22.69	14	22.60	22.90	60	4,025	1.49%
2019/01/25	2	22.25	9	22.20	22.25	-7	3,993	-0.18%
2019/01/24	3	22.23	9	22.27	22.10	-6	4,006	-0.15%
2019/01/23	21	22.20	0	0.00	22.30	21	4,006	0.52%
2019/01/22	0	0.00	6	21.85	21.80	-6	3,980	-0.15%
2019/01/21	3	21.98	2	22.00	21.90	1	3,978	0.03%
2019/01/17	1	22.10	34	21.94	21.85	-33	3,997	-0.83%
2019/01/16	34	21.96	54	21.66	21.70	-20	4,009	-0.50%
2019/01/15	65	22.23	16	21.78	21.70	49	3,967	1.23%
2019/01/14	2	23.00	30.6	22.70	22.30	-28.6	3,834	-0.74%
2019/01/11	18	23.03	15	22.70	22.70	3	3,793	0.08%
2019/01/10	12	22.71	38	22.93	22.90	-26	3,735	-0.70%
2019/01/09	29	24.54	2	24.45	24.30	27	3,626	0.74%
2019/01/08	3	24.30	333	24.12	24.10	-330	3,594	-9.18%	大賣/鉅額交易
2019/01/07	0	0.00	228	24.17	24.10	-228	3,565	-6.40%	大賣/鉅額交易
2019/01/04	1	24.25	706	24.14	24.05	-705	3,541	-19.91%	大賣/鉅額交易
2019/01/02	2	26.50	6	26.08	25.90	-4	3,478	-0.12%
2018/12/28	0	0.00	2	26.90	26.75	-2	3,437	-0.06%
2018/12/26	3	26.45	1	26.55	26.00	2	3,398	0.06%
2018/12/25	0	0.00	5	27.60	27.35	-5	3,315	-0.15%
2018/12/24	0	0.00	10	28.70	28.45	-10	3,268	-0.31%
2018/12/22	3	28.05	0	0.00	28.25	3	3,174	0.09%
2018/12/21	0	0.00	136	27.02	28.25	-136	3,155	-4.31%	大賣/鉅額交易
2018/12/20	4	27.60	74	29.40	27.85	-70	3,073	-2.28%
2018/12/19	212	29.59	6	29.23	29.30	206	2,877	7.16%	大買/鉅額交易
2018/12/18	5	28.70	5	28.80	28.25	0	2,555	0.00%
2018/12/17	108	28.50	158	28.40	28.10	-50	2,408	-2.08%	大買/大賣/
2018/12/14	2	28.55	5	28.53	29.00	-3	2,227	-0.13%
2018/12/13	10	26.78	0	0.00	26.60	10	1,878	0.53%
2018/12/12	34	26.16	0	0.00	26.00	34	1,835	1.85%
2018/12/11	1	24.75	0	0.00	25.75	1	1,795	0.06%
2018/12/10	8	25.59	0	0.00	24.85	8	1,772	0.45%
2018/12/07	0	0.00	12	26.50	27.45	-12	1,673	-0.72%
2018/12/06	0	0.00	1	26.55	25.55	-1	1,568	-0.06%
2018/12/05	3	26.30	0	0.00	26.30	3	1,527	0.20%
2018/12/04	2	27.05	0	0.00	26.85	2	1,524	0.13%
2018/12/03	2	26.10	0	0.00	26.85	2	1,576	0.13%
2018/11/30	4	25.25	3	25.52	25.65	1	1,510	0.07%
2018/11/29	0	0.00	21	25.37	24.90	-21	1,470	-1.43%
2018/11/28	0	0.00	11	24.77	25.25	-11	1,438	-0.76%
2018/11/27	21	24.37	2	24.03	24.40	19	1,422	1.34%
2018/11/26	7	23.61	0	0.00	23.60	7	1,433	0.49%
2018/11/23	0	0.00	1	23.55	23.20	-1	1,483	-0.07%
2018/11/22	7	24.10	1	24.25	23.45	6	1,496	0.40%
2018/11/21	4	24.20	0	0.00	24.10	4	1,510	0.26%
2018/11/20	20	24.75	6	24.78	24.50	14	1,562	0.90%
2018/11/16	7	25.00	14	24.98	24.90	-7	1,603	-0.44%
2018/11/15	1	24.95	0	0.00	25.00	1	1,568	0.06%
2018/11/14	2	24.50	2	25.00	25.00	0	1,551	0.00%
2018/11/12	0	0.00	17	24.15	24.55	-17	1,600	-1.06%
2018/11/08	24	24.07	9	24.30	24.15	15	1,619	0.93%
2018/11/06	1	23.60	0	0.00	23.30	1	1,674	0.06%
2018/11/05	0	0.00	16	23.91	23.85	-16	1,686	-0.95%
2018/11/01	4	22.70	0	0.00	23.30	4	1,669	0.24%
2018/10/31	8	22.90	1	22.75	22.60	7	1,644	0.43%
2018/10/30	4	22.45	33	22.57	22.50	-29	1,639	-1.77%
2018/10/29	11	22.77	0	0.00	22.40	11	1,639	0.67%
2018/10/26	33	23.18	28	23.24	22.70	5	1,640	0.30%
2018/10/23	0	0.00	25	23.00	22.45	-25	1,559	-1.60%
2018/10/18	0	0.00	1	21.20	21.25	-1	1,550	-0.06%
2018/10/17	0	0.00	35	21.52	21.35	-35	1,550	-2.26%
2018/10/12	0	0.00	4	20.25	20.40	-4	1,569	-0.25%
2018/10/11	0	0.00	3	21.33	21.10	-3	1,556	-0.19%
2018/10/09	15	23.71	0	0.00	23.40	15	1,529	0.98%
2018/10/08	2	23.90	76	23.84	24.00	-74	1,517	-4.87%
2018/10/05	3	24.18	0	0.00	24.15	3	1,529	0.20%
2018/10/04	0	0.00	1	24.75	24.90	-1	1,542	-0.06%
2018/10/02	0	0.00	1	25.10	24.80	-1	1,610	-0.06%
2018/10/01	0	0.00	1	25.35	25.10	-1	1,615	-0.06%
2018/09/28	0	0.00	15	25.11	25.45	-15	1,625	-0.92%
2018/09/26	0	0.00	2	24.58	24.40	-2	1,623	-0.12%
2018/09/25	0	0.00	1	24.75	24.50	-1	1,689	-0.06%
2018/09/21	79	24.41	0	0.00	24.40	79	1,710	4.62%
2018/09/18	2	24.85	7	25.04	25.00	-5	1,682	-0.30%
2018/09/17	4	25.06	0	0.00	25.00	4	1,691	0.24%
2018/09/13	22	24.90	0	0.00	24.70	22	1,705	1.29%
2018/09/12	3	24.63	1	24.80	24.70	2	1,729	0.12%
2018/09/11	3	24.97	5	25.05	25.25	-2	1,734	-0.12%
2018/09/10	8	24.66	146	24.00	24.85	-138	1,741	-7.92%	大賣/鉅額交易
2018/09/07	9	24.22	4	24.00	24.10	5	1,735	0.29%
2018/09/05	0	0.00	1	26.55	26.75	-1	1,698	-0.06%
2018/09/04	1	26.30	0	0.00	26.40	1	1,684	0.06%
2018/08/31	0	0.00	2	26.80	26.80	-2	1,736	-0.12%
2018/08/30	0	0.00	1	26.70	26.70	-1	1,769	-0.06%
2018/08/29	0	0.00	2	26.13	26.35	-2	1,819	-0.11%
2018/08/28	0	0.00	2	25.93	25.95	-2	1,816	-0.11%
2018/08/27	212	25.87	0	0.00	26.10	212	1,825	11.61%	大買/鉅額交易
2018/08/24	2	25.30	0	0.00	25.30	2	1,805	0.11%
2018/08/23	0	0.00	2	24.58	24.60	-2	1,756	-0.11%
2018/08/22	3	24.60	5	24.57	24.50	-2	1,772	-0.11%
2018/08/20	0	0.00	2	24.75	24.95	-2	1,797	-0.11%
2018/08/17	6	24.38	0	0.00	24.50	6	1,787	0.34%
2018/08/16	5	23.44	0	0.00	23.45	5	1,728	0.29%
2018/08/14	0	0.00	3	22.80	22.90	-3	1,722	-0.17%
2018/08/13	6	23.38	2	23.50	23.35	4	1,692	0.24%
2018/08/08	0	0.00	1	25.05	25.30	-1	1,654	-0.06%
2018/07/30	0	0.00	1	25.45	25.25	-1	1,695	-0.06%
2018/07/27	0	0.00	50	25.86	25.60	-50	1,704	-2.93%
2018/07/25	0	0.00	3	25.28	25.25	-3	1,728	-0.17%
2018/07/23	0	0.00	4	25.05	25.00	-4	1,829	-0.22%
2018/07/20	63	25.54	10	25.50	25.45	53	1,867	2.84%
2018/07/18	4	25.43	0	0.00	25.40	4	1,915	0.21%
2018/07/17	1	25.30	0	0.00	25.40	1	1,935	0.05%
2018/07/11	0	0.00	2	25.45	25.00	-2	2,201	-0.09%
2018/07/09	6	26.55	0	0.00	26.40	6	2,233	0.27%
2018/07/06	1	26.20	1	26.90	26.45	0	2,310	0.00%
2018/07/05	1	26.80	0	0.00	26.70	1	2,375	0.04%
2018/07/03	0	0.00	1	27.90	27.35	-1	2,807	-0.04%
2018/07/02	0	0.00	112	27.26	27.15	-112	2,785	-4.02%	大賣/鉅額交易
2018/06/29	0	0.00	2	26.73	26.60	-2	2,918	-0.07%
2018/06/28	29	26.33	0	0.00	26.15	29	3,001	0.97%
2018/06/26	1	26.20	0	0.00	26.05	1	3,214	0.03%
2018/06/25	0	0.00	2	27.00	26.70	-2	3,215	-0.06%
2018/06/22	1	27.55	0	0.00	27.55	1	3,239	0.03%
2018/06/21	1	27.65	1	28.20	28.25	0	3,241	0.00%
2018/06/20	10	27.46	0	0.00	27.50	10	3,260	0.31%
2018/06/15	114	28.30	0	0.00	28.30	114	3,389	3.36%	大買/鉅額交易
2018/06/14	0	0.00	1	28.95	28.50	-1	3,359	-0.03%
2018/06/11	0	0.00	8	29.11	29.00	-8	3,312	-0.24%
2018/06/08	3	29.00	1	28.80	29.00	2	3,360	0.06%
2018/06/07	1	29.10	31	28.99	28.70	-30	3,375	-0.89%
2018/06/06	35	28.55	1	27.55	28.55	34	3,365	1.01%
2018/06/05	0	0.00	1	27.05	27.05	-1	3,392	-0.03%
2018/06/04	4	27.20	65	27.25	27.25	-61	3,463	-1.76%
2018/06/01	66	27.32	0	0.00	27.50	66	3,592	1.84%
2018/05/30	0	0.00	8	26.30	26.25	-8	3,556	-0.22%
2018/05/29	1	26.75	1	26.65	26.65	0	3,559	0.00%
2018/05/28	2	26.85	0	0.00	26.80	2	3,554	0.06%
2018/05/23	0	0.00	2	26.90	26.70	-2	3,569	-0.06%
2018/05/22	1	27.10	1	27.25	27.15	0	3,583	0.00%
2018/05/21	1	26.70	3	26.57	26.70	-2	3,584	-0.06%
2018/05/18	2	26.63	0	0.00	26.65	2	3,667	0.05%
2018/05/17	1	26.75	3	26.70	26.75	-2	3,698	-0.05%
2018/05/16	3	26.90	0	0.00	26.60	3	3,705	0.08%
2018/05/15	0	0.00	13	26.10	26.05	-13	3,716	-0.35%
2018/05/11	13	26.10	7	26.04	26.00	6	3,829	0.16%
2018/05/10	6	26.30	0	0.00	26.30	6	3,829	0.16%
2018/05/09	2	25.85	7	26.06	25.85	-5	3,823	-0.13%
2018/05/08	1	25.80	4	26.21	26.25	-3	3,827	-0.08%
2018/05/07	0	0.00	3	25.98	25.75	-3	3,827	-0.08%
2018/05/04	31	25.55	1	25.80	25.80	30	3,838	0.78%
2018/05/03	15	25.85	47	25.85	25.80	-32	3,831	-0.84%
2018/05/02	4	26.14	0	0.00	26.10	4	3,825	0.10%
2018/04/30	1	26.00	51	26.08	25.95	-50	3,820	-1.31%
2018/04/27	60	27.75	49	27.51	27.00	11	3,783	0.29%
2018/04/26	13	28.23	87	27.95	27.40	-74	3,796	-1.95%
2018/04/25	107	27.89	4	27.70	28.05	103	3,770	2.73%	大買/鉅額交易
2018/04/24	3	27.95	44	27.53	27.55	-41	3,774	-1.09%
2018/04/23	37	28.84	45	28.55	28.65	-8	3,766	-0.21%
2018/04/20	54	28.94	43	29.00	28.55	11	3,777	0.29%
2018/04/19	41	28.10	30	28.11	28.05	11	3,734	0.29%
2018/04/18	41	28.64	11	27.82	27.75	30	3,706	0.81%
2018/04/17	2	29.70	91	29.85	28.15	-89	3,643	-2.44%
2018/04/16	101	31.11	29	30.81	30.35	72	3,572	2.02%	大買/
2018/04/13	3	30.67	72	30.94	30.80	-69	3,613	-1.91%
2018/04/12	46	30.93	4	31.08	30.90	42	3,645	1.15%
2018/04/11	37	30.84	11	30.63	30.40	26	3,870	0.67%
2018/04/10	16	32.21	150	32.63	30.90	-134	3,913	-3.42%	大賣/鉅額交易
2018/04/09	150	32.83	67	32.99	32.80	83	3,788	2.19%	大買/
2018/04/03	52	31.75	7	31.76	31.95	45	3,589	1.25%
2018/04/02	19	32.29	412	32.04	32.15	-393	3,569	-11.01%	大賣/鉅額交易
2018/03/31	60	32.00	127	31.78	31.95	-67	3,438	-1.95%	大賣/
2018/03/30	493	31.46	11	31.45	31.85	482	3,369	14.30%	大買/鉅額交易
2018/03/29	18	31.04	2	31.48	30.55	16	3,230	0.50%
2018/03/28	14	31.16	13	31.27	31.15	1	3,283	0.03%
2018/03/27	14	31.80	21	31.94	31.55	-7	3,359	-0.21%
2018/03/26	14	31.48	3	31.32	31.60	11	3,407	0.32%
2018/03/23	3	30.93	196	30.65	31.20	-193	3,681	-5.24%	大賣/鉅額交易
2018/03/22	184	32.04	45	31.71	31.60	139	3,690	3.77%	大買/鉅額交易
2018/03/21	37	31.10	14	31.15	31.30	23	3,614	0.64%
2018/03/20	6	30.55	1	30.50	30.40	5	3,625	0.14%
2018/03/19	0	0.00	3	30.45	30.40	-3	3,652	-0.08%
2018/03/16	22	30.55	1	31.00	30.55	21	3,673	0.57%
2018/03/15	2	30.80	1	30.70	31.00	1	3,752	0.03%
2018/03/14	0	0.00	4	31.10	30.80	-4	3,789	-0.11%
2018/03/13	13	31.05	0	0.00	31.30	13	3,722	0.35%
2018/03/12	2	30.95	1	30.65	30.65	1	3,695	0.03%
2018/03/09	8	31.09	20	30.60	31.00	-12	3,693	-0.32%
2018/03/08	410	30.21	99	29.92	30.35	311	3,609	8.62%	大買/鉅額交易
2018/03/07	114	29.05	11	28.69	30.10	103	3,560	2.89%	大買/鉅額交易
2018/03/06	14	27.96	18	27.80	27.55	-4	3,476	-0.12%
2018/03/05	8	28.40	48	28.04	27.60	-40	3,584	-1.12%
2018/03/02	37	28.36	11	28.22	28.25	26	3,619	0.72%
2018/03/01	0	0.00	2	27.95	27.95	-2	3,644	-0.05%
2018/02/27	0	0.00	6	28.17	28.20	-6	3,700	-0.16%
2018/02/26	1	28.15	3	28.10	28.15	-2	3,745	-0.05%
2018/02/23	2	27.93	25	27.81	27.85	-23	3,757	-0.61%
2018/02/22	29	27.57	9	26.78	27.45	20	3,836	0.52%
2018/02/21	11	26.30	7	26.76	26.90	4	3,983	0.10%
2018/02/12	19	25.58	29	25.68	25.50	-10	3,980	-0.25%
2018/02/09	17	26.06	10	26.23	27.00	7	3,929	0.18%
2018/02/08	9	27.98	61	27.89	27.85	-52	3,953	-1.32%
2018/02/07	62	28.59	15	28.18	28.20	47	4,026	1.17%
2018/02/06	3	28.13	73	28.40	27.40	-70	4,080	-1.72%
2018/02/05	5	30.09	15	29.92	30.30	-10	4,101	-0.24%
2018/02/02	6	30.72	31	30.47	30.75	-25	4,186	-0.60%
2018/02/01	34	30.59	6	30.45	30.45	28	4,371	0.64%
2018/01/31	3	30.37	100	30.22	30.15	-97	4,403	-2.20%
2018/01/30	67	31.03	18	30.71	30.70	49	4,441	1.10%
2018/01/29	15	31.10	62	31.00	30.80	-47	4,457	-1.05%
2018/01/26	28	31.06	29	30.91	31.00	-1	4,473	-0.02%
2018/01/25	67	31.14	71	31.12	30.75	-4	4,571	-0.09%
2018/01/24	83	30.94	2	30.93	30.95	81	4,694	1.73%
2018/01/23	9	30.93	80	30.92	30.60	-71	4,728	-1.50%
2018/01/22	20	31.70	12	31.73	31.20	8	4,778	0.17%
2018/01/19	58	31.31	39	31.10	31.20	19	4,811	0.39%
2018/01/18	54	31.23	0	0.00	31.00	54	4,819	1.12%
2018/01/17	0	0.00	76	30.92	30.75	-76	4,832	-1.57%
2018/01/16	81	31.31	219	31.28	31.10	-138	4,842	-2.85%	大賣/鉅額交易
2018/01/15	190	31.07	24	30.83	31.25	166	4,839	3.43%	大買/鉅額交易
2018/01/12	63	30.57	0	0.00	30.35	63	4,873	1.29%
2018/01/11	1	30.30	34	30.09	30.00	-33	4,895	-0.67%
2018/01/10	2	31.05	3	31.00	30.75	-1	4,931	-0.02%
2018/01/09	16	31.09	174	31.06	30.90	-158	4,960	-3.19%	大賣/鉅額交易
2018/01/08	17	31.97	59	32.47	31.60	-42	4,948	-0.85%
2018/01/05	73	33.98	206	33.56	33.20	-133	4,898	-2.71%	大賣/鉅額交易
2018/01/04	110	32.33	59	31.66	32.70	51	4,675	1.09%	大買/
2018/01/03	102	31.75	13	31.54	31.70	89	4,688	1.90%	大買/
2018/01/02	18	31.16	34	31.13	31.25	-16	4,624	-0.35%