敦泰 (3545)-國票-內壢券商分點個股進出

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
84.5
漲跌
▼0.7
漲幅
-0.82%
成交量
1,200張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:13:35(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－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	84.50	0	0.00	84.50	2	4,240	0.05%
2024/04/17	0	85.30	0	0.00	85.20	0	4,255	0.00%
2024/04/16	1.1	84.97	1	84.40	83.80	0.1	4,277	0.00%
2024/04/12	1	89.30	1	90.40	89.30	0	4,259	0.00%
2024/04/11	1	89.80	0	0.00	89.80	1	4,268	0.02%
2024/04/10	1	91.80	2	91.50	92.50	-1	4,256	-0.02%
2024/04/09	2	90.60	0	0.00	90.60	2	4,263	0.05%
2024/04/08	1	91.40	0	0.00	90.30	1	4,294	0.02%
2024/04/02	0	0.00	1	95.10	94.10	-1	4,413	-0.02%
2024/04/01	1	95.00	2	94.10	94.90	-1	4,518	-0.02%
2024/03/28	3	94.80	0	0.00	94.60	3	4,539	0.07%
2024/03/27	1	96.30	0	0.00	95.30	1	4,531	0.02%
2024/03/26	0	0.00	0.1	95.58	94.70	-0.1	4,513	0.00%
2024/03/25	20	94.60	0	0.00	95.20	20	4,464	0.45%
2024/03/22	3	92.27	0	0.00	92.70	3	4,389	0.07%
2024/03/21	0.1	89.06	2	89.00	90.50	-1.9	4,366	-0.04%
2024/03/20	1.5	91.13	1	91.20	90.20	0.5	4,360	0.01%
2024/03/18	0	0.00	1	91.20	93.00	-1	4,413	-0.02%
2024/03/14	1	90.90	0	0.00	90.90	1	4,511	0.02%
2024/03/13	0	0.00	1	93.80	91.90	-1	4,545	-0.02%
2024/03/12	1	93.20	0	0.00	93.20	1	4,589	0.02%
2024/03/11	0	0.00	1	93.80	94.20	-1	4,656	-0.02%
2024/03/08	0	0.00	10	93.00	92.80	-10	4,720	-0.21%
2024/03/07	0	0.00	0.2	94.43	94.50	-0.2	4,795	0.00%
2024/03/06	1	97.30	0.1	97.80	96.60	0.9	4,979	0.02%
2024/03/05	3	98.23	0.5	97.92	98.20	2.5	5,126	0.05%
2024/03/04	4	100.28	0	0.00	98.80	4	5,534	0.07%
2024/03/01	2.1	99.49	1.2	99.35	99.20	0.9	5,826	0.01%
2024/02/27	1	98.50	0	0.00	98.50	1	6,012	0.02%
2024/02/26	1	101.00	5.1	99.21	99.20	-4	6,141	-0.07%
2024/02/23	5	104.00	13.3	104.98	104.00	-8.3	6,391	-0.13%
2024/02/22	1	105.50	0	0.00	105.50	1	6,602	0.02%
2024/02/21	16.2	105.51	21	109.50	105.00	-4.8	7,258	-0.07%
2024/02/20	50.3	108.15	10.1	108.44	108.50	40.1	7,428	0.54%
2024/02/19	2.3	103.11	4	105.50	105.50	-1.7	7,523	-0.02%
2024/02/16	3	101.50	0	104.00	103.00	3	7,920	0.04%
2024/02/05	9	100.07	6.1	99.21	99.20	2.9	8,495	0.03%
2024/02/02	0	0.00	4	101.38	101.50	-4	8,506	-0.05%
2024/02/01	8	97.36	1	97.00	96.50	7	8,497	0.08%
2024/01/31	4.5	101.27	4	99.10	99.10	0.5	8,589	0.01%
2024/01/30	3	99.37	0.1	99.90	99.10	2.9	8,697	0.03%
2024/01/24	2	104.50	1	104.50	102.00	1	8,974	0.01%
2024/01/23	1.2	105.46	1	107.00	108.00	0.2	8,928	0.00%
2024/01/22	1.1	100.03	0.1	98.70	100.50	1	8,854	0.01%
2024/01/19	1.2	99.10	0.2	98.10	97.60	1.1	8,852	0.01%
2024/01/18	1	98.30	0	0.00	97.80	1	8,842	0.01%
2024/01/17	3.1	99.17	0	0.00	98.80	3.1	8,872	0.03%
2024/01/16	0	100.00	0	0.00	101.00	0	8,856	0.00%
2024/01/10	7	103.21	0	0.00	105.00	7	9,070	0.08%
2024/01/08	2.1	105.00	0	0.00	104.00	2.1	9,124	0.02%
2024/01/04	0.1	104.50	8	104.50	106.00	-8	9,105	-0.09%
2024/01/03	2	105.50	0	105.50	106.00	2	9,143	0.02%
2024/01/02	1	110.00	0	107.50	107.50	1	9,154	0.01%
2023/12/28	1	110.00	1	110.50	110.50	0	9,127	0.00%
2023/12/27	1	112.50	1	114.00	113.00	0	9,171	0.00%
2023/12/26	22	110.98	0	0.00	108.50	22	9,062	0.24%
2023/12/25	0	0.00	0.1	108.00	108.00	-0.1	9,049	0.00%
2023/12/21	4.1	109.01	0	0.00	108.50	4.1	9,157	0.04%
2023/12/19	5.1	112.49	0	0.00	112.50	5.1	9,077	0.06%
2023/12/18	0.1	116.93	3	116.00	114.50	-2.9	9,072	-0.03%
2023/12/15	3	116.00	5	113.50	114.00	-2	9,089	-0.02%
2023/12/13	0	117.50	0	0.00	116.50	0	9,494	0.00%
2023/12/12	1.1	117.57	6	117.00	117.50	-4.9	9,528	-0.05%
2023/12/11	2	119.50	0	0.00	119.50	2	9,534	0.02%
2023/12/08	3	122.00	0	0.00	121.50	3	9,510	0.03%
2023/12/07	0.2	121.03	0	0.00	121.50	0.2	9,597	0.00%
2023/12/06	5	123.50	1	125.50	122.50	4	9,693	0.04%
2023/12/05	1.2	123.05	1	125.00	123.00	0.2	9,620	0.00%
2023/12/04	0.2	125.67	5	124.00	124.00	-4.9	9,548	-0.05%
2023/12/01	4.9	130.15	3.1	133.54	126.50	1.8	9,487	0.02%
2023/11/30	0.4	129.50	0.1	129.75	129.00	0.3	9,439	0.00%
2023/11/29	3	130.16	0	0.00	129.00	3	9,273	0.03%
2023/11/28	0.2	125.50	0.1	127.00	132.50	0.1	8,835	0.00%
2023/11/27	1	120.00	0.4	122.50	120.50	0.6	8,525	0.01%
2023/11/24	0.1	127.00	1	126.00	125.00	-0.9	8,391	-0.01%
2023/11/22	1.3	125.76	10	124.10	123.50	-8.8	8,077	-0.11%
2023/11/21	3	119.00	17	119.82	120.00	-14	7,731	-0.18%
2023/11/20	32.6	118.36	42.1	118.47	118.50	-9.6	7,474	-0.13%
2023/11/17	5	111.10	19	110.61	114.00	-14	6,753	-0.21%
2023/11/16	11	102.05	21.2	102.75	104.00	-10.2	6,357	-0.16%
2023/11/15	20.2	97.92	49	99.89	101.00	-28.8	6,083	-0.47%
2023/11/14	1.5	94.73	29	93.82	95.00	-27.5	5,613	-0.49%
2023/11/13	5	86.18	2	86.45	87.40	3	5,040	0.06%
2023/11/10	0	0.00	7	86.51	86.70	-7	4,932	-0.14%
2023/11/09	7	85.70	7	86.87	86.20	0	4,887	0.00%
2023/11/08	4	85.85	0	0.00	85.20	4	4,798	0.08%
2023/11/07	1	85.70	8	86.50	87.80	-7	4,648	-0.15%
2023/11/06	0	0.00	6	84.53	84.60	-6	4,454	-0.13%
2023/11/03	1	82.60	5	81.70	82.30	-4	4,269	-0.09%
2023/11/02	1	83.50	5	83.12	82.50	-4	4,213	-0.09%
2023/11/01	0	0.00	1	81.80	81.90	-1	4,076	-0.02%
2023/10/31	3	82.23	1	81.50	80.60	2	4,025	0.05%
2023/10/30	2	80.15	11	81.24	81.60	-9	3,916	-0.23%
2023/10/26	1	79.50	0	0.00	78.80	1	3,783	0.03%
2023/10/25	1.2	80.97	5	81.80	81.10	-3.8	3,776	-0.10%
2023/10/23	2	79.50	2	80.90	79.40	0	3,764	0.00%
2023/10/20	2	80.50	0	0.00	80.70	2	3,753	0.05%
2023/10/19	13	82.28	21	82.28	82.00	-8	3,700	-0.22%
2023/10/18	16	81.10	17	80.15	79.70	-1	3,577	-0.03%
2023/10/17	0	0.00	1	80.10	79.50	-1	3,552	-0.03%
2023/10/16	4	78.50	1	79.70	77.00	3	3,472	0.09%
2023/10/11	6	79.05	2	79.50	78.80	4	3,445	0.12%
2023/10/06	10	81.20	16	81.32	81.20	-6	3,413	-0.18%
2023/10/05	1	80.10	1	80.70	80.90	0	3,374	0.00%
2023/10/03	2	79.55	10	79.61	80.50	-8	3,340	-0.24%
2023/10/02	1	75.70	0.3	75.80	76.40	0.8	3,217	0.02%
2023/09/28	3	76.00	5	76.50	75.60	-2	3,210	-0.06%
2023/09/27	17	79.78	18	78.78	77.80	-1	3,180	-0.03%
2023/09/26	0	0.00	1	77.50	77.40	-1	3,067	-0.03%
2023/09/22	3	78.23	0	0.00	78.70	3	3,059	0.10%
2023/09/21	3	79.97	0	0.00	78.70	3	3,040	0.10%
2023/09/20	0	0.00	10.1	79.11	79.10	-10.1	2,972	-0.34%
2023/09/19	5.1	81.42	0	0.00	81.40	5.1	2,883	0.18%
2023/09/18	49.4	83.21	51	82.44	82.30	-1.6	2,756	-0.06%
2023/09/15	6	79.37	9	78.88	78.70	-3	2,391	-0.13%
2023/09/14	1	76.90	2	78.60	78.40	-1	2,341	-0.04%
2023/09/13	0	0.00	1	76.90	76.90	-1	2,285	-0.04%
2023/09/12	13	76.85	5	76.00	76.00	8	2,250	0.36%
2023/09/11	4.5	77.01	5.1	78.10	79.00	-0.6	2,131	-0.03%
2023/09/07	3	74.87	0	0.00	74.60	3	2,002	0.15%
2023/09/06	2	75.90	0	0.00	74.80	2	2,032	0.10%
2023/09/05	28	75.67	21	75.45	75.00	7	1,975	0.35%
2023/09/04	0	0.00	1	73.00	73.70	-1	1,790	-0.06%
2023/09/01	0.3	72.70	0	0.00	72.00	0.3	1,787	0.02%
2023/08/31	5	72.30	5	72.40	72.40	0	1,793	0.00%
2023/08/30	0	0.00	18	70.45	71.40	-18	1,794	-1.00%
2023/08/28	18	68.77	0	0.00	68.60	18	1,803	1.00%
2023/08/24	0	0.00	12	71.10	69.80	-12	1,872	-0.64%
2023/08/23	6	69.00	0	0.00	69.10	6	1,905	0.31%
2023/08/21	6	69.20	0	0.00	69.50	6	1,967	0.30%
2023/08/17	2	70.65	23	70.80	71.10	-21	2,020	-1.04%
2023/08/16	1	70.10	1	69.50	69.40	0	2,040	0.00%
2023/08/15	0	0.00	9	68.60	69.30	-9	2,055	-0.44%
2023/08/14	6	66.47	0	0.00	65.70	6	2,073	0.29%
2023/08/11	23	69.30	0	0.00	68.60	23	2,086	1.10%
2023/08/10	2	69.70	0	0.00	69.40	2	2,148	0.09%
2023/08/09	2	68.90	0	0.00	70.00	2	2,130	0.09%
2023/08/08	0	0.00	1	71.00	70.70	-1	2,125	-0.05%
2023/08/07	2	71.40	0.1	71.90	72.00	1.9	2,154	0.09%
2023/08/04	6	71.77	1	72.10	72.10	5	2,211	0.23%
2023/08/02	0	0.00	3	72.60	72.10	-3	2,278	-0.13%
2023/08/01	5	72.60	1.1	73.19	73.00	3.9	2,412	0.16%
2023/07/31	2.1	72.23	0	0.00	71.50	2.1	2,432	0.09%
2023/07/28	0	0.00	1	73.30	73.10	-1	2,435	-0.04%
2023/07/27	2	73.50	24	72.03	72.50	-22	2,419	-0.91%
2023/07/25	12	69.53	6	69.67	69.70	6	2,435	0.25%
2023/07/24	12	70.11	1	70.60	69.80	11	2,434	0.45%
2023/07/21	3	71.20	0	0.00	71.90	3	2,454	0.12%
2023/07/20	2	71.80	34	72.31	72.90	-32	2,510	-1.27%
2023/07/17	12	70.55	0	0.00	71.50	12	2,570	0.47%
2023/07/14	11	70.80	0	71.10	71.00	11	2,667	0.41%
2023/07/13	5	71.30	0	0.00	71.30	5	2,744	0.18%
2023/07/10	1	72.13	4	71.90	72.00	-3	3,122	-0.09%
2023/07/07	3	75.43	0	0.00	75.40	3	3,481	0.09%
2023/07/06	0	77.60	7	77.70	77.50	-7	3,683	-0.19%
2023/07/05	1	77.70	0	0.00	77.50	1	3,792	0.03%
2023/07/04	3	77.53	0	0.00	78.50	3	4,011	0.07%
2023/07/03	2	78.05	0	0.00	77.20	2	4,030	0.05%
2023/06/29	0	0.00	0	79.40	79.10	0	4,028	0.00%
2023/06/27	0	78.35	0	0.00	77.70	0	4,110	0.00%
2023/06/20	2	80.00	10	80.95	79.80	-8	4,207	-0.19%
2023/06/19	1	81.90	1	82.60	81.90	0	4,287	0.00%
2023/06/16	5	81.44	4	81.80	82.30	1	4,546	0.02%
2023/06/14	2	83.10	0	0.00	83.00	2	4,689	0.04%
2023/06/13	0	0.00	4	85.25	85.00	-4	4,690	-0.09%
2023/06/12	1	85.40	3.1	85.05	85.50	-2.1	4,682	-0.04%
2023/06/08	0	82.50	0	0.00	82.30	0	4,711	0.00%
2023/06/07	0	0.00	3	84.40	84.50	-3	4,753	-0.06%
2023/06/05	0	0.00	1	84.80	84.30	-1	4,783	-0.02%
2023/06/02	3	83.10	1	83.50	83.50	2	4,785	0.04%
2023/06/01	3	83.77	4	83.37	83.20	-1	4,809	-0.02%
2023/05/31	1	85.10	2.1	85.63	85.00	-1.1	4,830	-0.02%
2023/05/30	0	0.00	2	83.60	84.00	-2	4,864	-0.04%
2023/05/29	0	0.00	1	83.60	83.70	-1	4,962	-0.02%
2023/05/26	3	82.40	4	82.38	81.70	-1	5,002	-0.02%
2023/05/25	1	83.50	1	83.70	82.90	0	4,997	0.00%
2023/05/24	1	82.60	2	83.00	83.20	-1	5,067	-0.02%
2023/05/23	1	82.20	0	0.00	82.40	1	5,182	0.02%
2023/05/22	1	81.00	0	0.00	81.00	1	5,231	0.02%
2023/05/19	1	80.00	0	0.00	80.10	1	5,370	0.02%
2023/05/18	4	80.10	1	79.00	79.70	3	5,492	0.05%
2023/05/17	1	78.10	4	77.95	78.70	-3	5,465	-0.05%
2023/05/16	1	76.10	2	77.25	77.10	-1	5,439	-0.02%
2023/05/15	1	73.60	1	73.90	74.30	0	5,379	0.00%
2023/05/09	1	73.80	0	0.00	73.80	1	5,407	0.02%
2023/05/08	8	77.53	0	0.00	76.00	8	5,381	0.15%
2023/05/04	1	78.10	0	0.00	78.00	1	5,318	0.02%
2023/05/03	1	78.50	0	0.00	78.50	1	5,364	0.02%
2023/04/27	2	78.40	1	78.70	78.90	1	5,371	0.02%
2023/04/26	1	78.70	0	0.00	78.70	1	5,359	0.02%
2023/04/25	1	79.79	0	0.00	79.00	1	5,334	0.02%
2023/04/20	2	83.01	0	0.00	83.20	2	5,273	0.04%
2023/04/19	3.1	86.76	7	85.00	85.10	-4	5,294	-0.07%
2023/04/18	2	88.35	0	89.40	87.80	2	5,295	0.04%
2023/04/14	7	90.16	7	90.57	89.40	0	5,271	0.00%
2023/04/13	10	88.44	0	0.00	87.80	10	5,269	0.19%
2023/04/12	5	90.30	9	90.77	91.40	-4	5,117	-0.08%
2023/04/11	1	84.40	4	85.61	86.90	-3	4,723	-0.06%
2023/04/10	0.2	83.10	0	0.00	81.70	0.2	4,506	0.00%
2023/04/07	0	0.00	3	83.03	83.00	-3	4,459	-0.07%
2023/03/28	0	0.00	2	79.35	78.80	-2	4,247	-0.05%
2023/03/24	1	77.80	0	0.00	78.50	1	4,260	0.02%
2023/03/23	2	77.50	2	78.10	77.50	0	4,255	0.00%
2023/03/22	1	78.80	2	79.80	78.80	-1	4,202	-0.02%
2023/03/21	5	82.78	2	79.80	80.90	3	4,105	0.07%
2023/03/17	0	0.00	3	76.07	76.00	-3	3,720	-0.08%
2023/03/15	0	0.00	1	77.10	74.70	-1	3,719	-0.03%
2023/03/14	0	0.00	4	75.30	74.80	-4	3,704	-0.11%
2023/03/10	3	74.67	0	0.00	74.20	3	3,704	0.08%
2023/03/09	0	0.00	1	77.20	76.30	-1	3,732	-0.03%
2023/03/06	0	0.00	1	76.00	75.80	-1	3,708	-0.03%
2023/03/03	0	0.00	1	75.20	75.00	-1	3,693	-0.03%
2023/03/02	1	74.70	0	0.00	74.70	1	3,712	0.03%
2023/03/01	4	76.48	3	76.10	76.90	1	3,645	0.03%
2023/02/24	15	73.45	15	71.93	71.90	0	3,589	0.00%
2023/02/23	1	74.10	2	73.70	74.20	-1	3,562	-0.03%
2023/02/22	3	74.30	0	0.00	73.20	3	3,597	0.08%
2023/02/21	13	77.69	16	77.19	77.00	-3	3,620	-0.08%
2023/02/20	2	74.15	2	74.45	75.20	0	3,691	0.00%
2023/02/17	14.6	73.64	14	73.81	74.00	0.6	4,151	0.01%
2023/02/16	2	73.65	2	73.00	72.60	0	4,027	0.00%
2023/02/15	1	68.90	0	0.00	68.60	1	4,068	0.02%
2023/02/08	4	71.03	0	0.00	71.50	4	5,150	0.08%
2023/02/07	1	70.10	1	70.60	70.70	0	5,122	0.00%
2023/02/06	0	0.00	2	68.95	68.80	-2	5,101	-0.04%
2023/02/02	0	0.00	1	70.40	70.30	-1	5,155	-0.02%
2023/01/31	2	66.90	0	0.00	66.90	2	5,197	0.04%
2023/01/30	0	0.00	5	65.08	65.50	-5	5,194	-0.10%
2023/01/12	0	0.00	4	63.35	63.50	-4	5,475	-0.07%
2023/01/09	4	63.25	23	63.28	63.50	-19	6,065	-0.31%
2023/01/06	6	63.43	7	63.99	63.70	-1	6,035	-0.02%
2023/01/05	2	62.30	2	61.80	61.80	0	5,979	0.00%
2023/01/03	2	62.45	3	62.00	62.60	-1	5,910	-0.02%
2022/12/28	3	59.00	4	58.73	58.20	-1	5,845	-0.02%
2022/12/27	4	60.25	1	61.10	59.80	3	5,866	0.05%
2022/12/26	3	58.87	0	0.00	58.70	3	5,817	0.05%
2022/12/23	2	57.05	3	58.33	59.40	-1	5,829	-0.02%
2022/12/20	3	57.47	0	0.00	56.50	3	5,857	0.05%
2022/12/19	2	59.50	1	59.70	59.50	1	5,850	0.02%
2022/12/16	6	60.50	1	60.80	60.50	5	5,835	0.09%
2022/12/15	2	63.25	0	0.00	62.60	2	5,786	0.03%
2022/12/13	1	62.70	0	0.00	62.50	1	5,747	0.02%
2022/12/12	14	62.81	4	62.65	62.60	10	5,742	0.17%
2022/12/09	1	63.70	0	0.00	63.70	1	5,724	0.02%
2022/12/08	15	63.77	0	0.00	64.00	15	5,719	0.26%
2022/12/06	0	0.00	1	66.10	66.10	-1	5,696	-0.02%
2022/12/05	3	69.00	2	68.20	68.20	1	5,685	0.02%
2022/12/01	0	0.00	2	67.95	68.00	-2	5,641	-0.04%
2022/11/30	2	65.10	23	65.50	65.70	-21	5,581	-0.38%
2022/11/29	24	64.33	0	0.00	64.30	24	5,610	0.43%
2022/11/28	2	65.00	0	0.00	64.90	2	5,614	0.04%
2022/11/25	0	0.00	23	66.25	65.20	-23	5,617	-0.41%
2022/11/24	2	66.25	2	66.10	66.10	0	5,615	0.00%
2022/11/23	0	0.00	1	64.40	64.30	-1	5,568	-0.02%
2022/11/22	15	64.46	1	64.80	63.60	14	5,568	0.25%
2022/11/21	10	66.61	0	0.00	65.50	10	5,547	0.18%
2022/11/18	0	0.00	1	68.80	67.60	-1	5,540	-0.02%
2022/11/17	1	69.70	9	68.71	68.30	-8	5,558	-0.14%
2022/11/16	10	67.19	25	67.24	69.00	-15	5,487	-0.27%
2022/11/15	101	61.14	8	63.21	67.40	93	5,320	1.75%	大買/
2022/11/14	3	67.50	0	0.00	67.50	3	4,863	0.06%
2022/11/11	0	0.00	9	77.83	75.00	-9	4,998	-0.18%
2022/11/10	9	75.00	0	0.00	75.00	9	4,862	0.19%
2022/11/09	22	78.15	24	77.49	76.80	-2	4,819	-0.04%
2022/11/08	1	70.90	28	74.61	76.50	-27	4,351	-0.62%
2022/11/07	0	0.00	1	68.80	69.60	-1	4,334	-0.02%
2022/11/04	2	66.30	2	66.15	66.60	0	4,277	0.00%
2022/11/03	1	67.40	0	0.00	67.00	1	4,307	0.02%
2022/11/02	1	68.20	6	68.17	67.80	-5	4,309	-0.12%
2022/11/01	16	67.99	7	68.00	68.00	9	4,366	0.21%
2022/10/31	3	69.60	2	69.05	68.50	1	4,354	0.02%
2022/10/28	2	69.25	2	68.35	67.00	0	4,338	0.00%
2022/10/27	1	71.90	1	72.20	72.90	0	4,307	0.00%
2022/10/26	2	69.55	1	70.00	70.00	1	4,326	0.02%
2022/10/25	0	0.00	2	69.60	68.60	-2	4,422	-0.05%
2022/10/24	7	72.27	0	0.00	69.50	7	4,469	0.16%
2022/10/21	16	70.99	1	70.20	69.90	15	4,596	0.33%
2022/10/20	1	73.30	1	74.40	74.00	0	4,546	0.00%
2022/10/19	1	73.70	4	74.03	74.90	-3	4,500	-0.07%
2022/10/18	2	73.25	25	73.31	74.00	-23	4,386	-0.52%
2022/10/17	2	67.45	2	69.75	70.80	0	4,107	0.00%
2022/10/14	0	0.00	1	64.00	65.60	-1	3,981	-0.03%
2022/10/13	1	64.30	2	62.50	60.00	-1	4,016	-0.02%
2022/10/12	1	64.80	0	0.00	65.70	1	4,029	0.02%
2022/10/11	1	66.40	0	0.00	65.40	1	4,023	0.02%
2022/10/07	1	69.40	0	0.00	67.90	1	4,017	0.02%
2022/10/06	1	66.90	1	67.20	68.00	0	4,013	0.00%
2022/10/05	1	66.00	1	66.50	67.20	0	4,016	0.00%
2022/10/03	1	60.20	5	61.70	61.70	-4	4,018	-0.10%
2022/09/29	3	59.90	0	0.00	59.40	3	4,167	0.07%
2022/09/28	2	60.70	0	0.00	59.70	2	4,243	0.05%
2022/09/27	0	61.10	0	0.00	62.70	0	4,281	0.00%
2022/09/26	3	63.07	0	0.00	60.80	3	4,336	0.07%
2022/09/22	0	0.00	3	67.10	67.30	-3	4,441	-0.07%
2022/09/16	1	70.30	0	0.00	69.50	1	4,574	0.02%
2022/09/14	0	0.00	0.3	71.30	71.10	-0.3	4,722	-0.01%
2022/09/07	1	68.70	0	0.00	68.30	1	4,991	0.02%
2022/09/05	2	72.40	0	0.00	71.90	2	4,984	0.04%
2022/09/02	0	0.00	0.9	75.00	76.10	-0.9	4,963	-0.02%
2022/08/31	0	0.00	1	75.50	77.00	-1	4,952	-0.02%
2022/08/26	1	78.60	1	77.30	77.30	0	4,987	0.00%
2022/08/24	3.1	79.16	3	78.07	78.00	0.1	5,252	0.00%
2022/08/23	1	76.90	1	76.30	76.60	0	5,210	0.00%
2022/08/22	4.1	78.45	2	78.60	77.80	2.1	5,185	0.04%
2022/08/19	1	78.20	1	78.70	77.90	0	5,145	0.00%
2022/08/18	10	77.02	14	77.25	77.80	-4	5,075	-0.08%
2022/08/17	1	76.80	0	0.00	75.10	1	4,915	0.02%
2022/08/16	6	76.37	2	78.25	76.00	4	4,912	0.08%
2022/08/15	3	77.93	2	77.85	78.50	1	4,862	0.02%
2022/08/12	4.2	72.70	2	72.55	75.20	2.2	4,746	0.05%
2022/08/10	3	67.20	8	69.21	70.60	-5	4,606	-0.11%
2022/08/09	6	69.42	5	69.10	68.90	1	4,544	0.02%
2022/08/05	1	67.20	1	67.40	67.30	0	4,483	0.00%
2022/08/04	1	66.80	1	66.30	66.70	0	4,484	0.00%
2022/08/03	3	67.37	3	67.90	67.70	0	4,456	0.00%
2022/08/02	11	67.78	12	67.70	66.60	-1	4,450	-0.02%
2022/08/01	5	70.36	2	70.10	69.90	3	4,395	0.07%
2022/07/29	3	75.20	2	74.20	74.10	1	4,285	0.02%
2022/07/28	5.1	78.78	1	79.00	76.60	4.1	4,233	0.10%
2022/07/27	2	96.75	1	97.20	96.70	1	4,070	0.02%
2022/07/25	7	99.90	0	0.00	99.00	7	4,036	0.17%
2022/07/22	60	102.00	65	103.77	101.50	-5	4,072	-0.12%
2022/07/21	0	0.00	1	102.50	102.50	-1	4,139	-0.02%
2022/07/20	18	100.94	16	101.22	101.00	2	4,284	0.05%
2022/07/19	3	98.40	0	0.00	98.60	3	4,288	0.07%
2022/07/18	0	0.00	1	94.20	95.60	-1	4,245	-0.02%
2022/07/14	1	90.80	0	0.00	91.00	1	4,246	0.02%
2022/07/12	1	87.03	0	0.00	86.60	1	4,242	0.02%
2022/07/11	0	90.00	1	90.90	90.00	-1	4,267	-0.02%
2022/07/08	2	90.60	3	90.23	90.60	-1	4,246	-0.02%
2022/07/07	7	85.66	7	86.01	87.80	0	4,192	0.00%
2022/07/06	2	86.55	1	87.30	86.20	1	4,143	0.02%
2022/07/05	1	85.30	2	85.80	86.50	-1	4,142	-0.02%
2022/07/04	4	84.00	2	84.60	83.70	2	4,137	0.05%
2022/07/01	2	85.00	5	82.58	81.90	-3	4,170	-0.07%
2022/06/30	3	91.43	5	90.30	90.00	-2	4,076	-0.05%
2022/06/29	1	94.20	1	94.60	93.80	0	4,020	0.00%
2022/06/24	0	0.00	1	93.60	93.70	-1	3,952	-0.03%
2022/06/23	2	92.30	20	91.36	91.70	-18	3,908	-0.46%
2022/06/21	2	95.50	2	96.25	97.50	0	3,801	0.00%
2022/06/20	10	97.96	13	95.45	93.60	-3	3,775	-0.08%
2022/06/17	4	103.63	2	105.00	102.00	2	3,668	0.05%
2022/06/16	2	114.75	0	0.00	107.00	2	3,615	0.06%
2022/06/14	1	114.00	1	115.00	116.00	0	3,636	0.00%
2022/06/13	9	115.00	3	115.50	115.00	6	3,650	0.16%
2022/06/10	1	116.00	1	117.00	118.00	0	3,665	0.00%
2022/06/09	1	117.50	1	118.00	117.50	0	3,667	0.00%
2022/06/08	2	120.00	10.3	121.05	118.50	-8.3	3,680	-0.23%
2022/06/07	1	119.00	4	120.00	120.00	-3	3,688	-0.08%
2022/06/06	1	119.00	3	119.00	119.00	-2	3,691	-0.05%
2022/06/02	12	121.25	13.1	119.19	119.00	-1.1	3,742	-0.03%
2022/06/01	8	121.81	7.7	122.00	121.00	0.3	3,709	0.01%
2022/05/30	0	0.00	1.1	114.00	114.00	-1.1	3,492	-0.03%
2022/05/26	2	110.25	0	0.00	109.50	2	3,583	0.06%
2022/05/24	1.1	110.59	0	0.00	109.50	1.1	4,117	0.03%
2022/05/23	1.8	113.77	2	113.50	113.00	-0.2	4,198	0.00%
2022/05/20	5.1	116.99	0	0.00	115.50	5.1	4,183	0.12%
2022/05/19	4.1	116.24	0	0.00	118.50	4.1	4,166	0.10%
2022/05/18	1	116.50	4	118.50	118.50	-3	4,147	-0.07%
2022/05/17	1	115.00	1	115.00	115.00	0	4,103	0.00%
2022/05/16	4	113.50	0	0.00	113.00	4	4,113	0.10%
2022/05/13	0	115.50	0	0.00	115.00	0	4,163	0.00%
2022/05/12	6	113.50	6	115.00	114.50	0	4,183	0.00%
2022/05/11	5	115.50	5	114.50	114.50	0	4,171	0.00%
2022/05/05	1	120.50	4	120.63	119.50	-3	4,177	-0.07%
2022/05/04	1	118.50	0	0.00	119.00	1	4,159	0.02%
2022/05/03	6	117.00	0	0.00	117.00	6	4,139	0.14%
2022/04/28	12	116.25	10	115.50	115.50	2	4,171	0.05%
2022/04/27	2.2	115.27	1	113.00	116.00	1.2	4,117	0.03%
2022/04/26	2	121.50	0	0.00	119.00	2	4,020	0.05%
2022/04/25	4	116.88	0	0.00	118.50	4	3,885	0.10%
2022/04/21	9	122.89	5	126.50	125.50	4	3,937	0.10%
2022/04/20	10	123.00	12	122.42	122.50	-2	3,919	-0.05%
2022/04/19	10	123.00	10	121.00	121.00	0	4,027	0.00%
2022/04/18	10	120.50	10	123.00	122.50	0	4,064	0.00%
2022/04/15	25	125.14	20	122.50	122.50	5	4,097	0.12%
2022/04/14	5	130.00	11	129.55	129.00	-6	4,152	-0.14%
2022/04/12	6	126.00	0	0.00	128.00	6	4,364	0.14%
2022/04/11	2	127.25	4	128.38	126.00	-2	4,512	-0.04%
2022/04/08	2	132.00	0	0.00	131.00	2	4,545	0.04%
2022/04/07	6	135.75	13	135.62	131.00	-7	4,502	-0.16%
2022/03/29	0	0.00	3	147.00	148.00	-3	4,718	-0.06%
2022/03/25	0	0.00	2	151.00	149.50	-2	4,806	-0.04%
2022/03/23	0	0.00	1	150.02	151.50	-1	4,982	-0.02%
2022/03/22	0.1	148.00	0	0.00	148.00	0.1	5,150	0.00%
2022/03/21	0	0.00	5	152.50	150.00	-5	5,207	-0.10%
2022/03/17	0	0.00	1.1	148.41	148.00	-1.1	5,245	-0.02%
2022/03/16	0	0.00	2	143.50	145.00	-2	5,277	-0.04%
2022/03/11	0.1	145.00	0	0.00	145.00	0.1	5,615	0.00%
2022/03/10	0	0.00	3	148.50	148.00	-3	5,715	-0.05%
2022/03/09	16	146.50	1	146.50	146.00	15	5,782	0.26%
2022/03/08	3	142.50	2	149.00	142.50	1	5,897	0.02%
2022/03/07	8	147.88	1	147.00	147.00	7	5,927	0.12%
2022/03/04	1	153.00	0	0.00	153.00	1	5,994	0.02%
2022/03/02	5	158.30	3	156.50	156.50	2	6,211	0.03%
2022/03/01	0	0.00	1	153.00	153.50	-1	6,202	-0.02%
2022/02/25	10	156.75	12	158.38	152.00	-2	6,280	-0.03%
2022/02/24	26	156.46	11.1	155.99	156.00	14.9	6,265	0.24%
2022/02/23	0	0.00	15	151.53	154.50	-15	6,083	-0.25%
2022/02/22	5	146.00	0	0.00	146.00	5	6,358	0.08%
2022/02/17	0	149.00	5	148.50	149.50	-5	8,303	-0.06%
2022/02/16	0	0.00	1	147.50	147.50	-1	8,404	-0.01%
2022/02/15	6.2	147.32	6	148.50	146.00	0.2	8,455	0.00%
2022/02/14	8	149.00	3	149.33	149.50	5	8,475	0.06%
2022/02/11	2	153.75	2	153.00	152.50	0	8,516	0.00%
2022/02/10	5.1	156.64	0	0.00	153.50	5.1	8,699	0.06%
2022/02/09	0	0.00	9	155.11	156.50	-9	8,765	-0.10%
2022/01/26	1	146.50	2	145.50	145.50	-1	8,992	-0.01%
2022/01/25	1	150.00	0	0.00	145.00	1	9,153	0.01%
2022/01/24	0	0.00	1	144.04	149.50	-1	9,426	-0.01%
2022/01/21	9	150.50	0	0.00	149.50	9	9,663	0.09%
2022/01/20	1	154.00	1	154.00	154.00	0	10,078	0.00%
2022/01/18	2	157.00	8	159.63	155.50	-6	10,457	-0.06%
2022/01/17	0	0.00	1	156.00	157.50	-1	10,516	-0.01%
2022/01/14	9	150.89	4	149.50	152.00	5	10,633	0.05%
2022/01/13	0	0.00	3	155.84	155.00	-3	11,031	-0.03%
2022/01/12	1.1	159.18	0	0.00	156.00	1.1	11,081	0.01%
2022/01/11	1	159.50	6	160.00	159.00	-5	11,147	-0.04%
2022/01/07	19.2	161.90	1	159.00	159.00	18.2	11,373	0.16%
2022/01/06	3.2	163.31	1	165.00	163.00	2.2	11,458	0.02%
2022/01/05	2.1	167.57	6	168.08	167.50	-3.9	11,517	-0.03%
2022/01/04	7	175.36	4	173.75	172.50	3	11,520	0.03%
2022/01/03	2	173.25	1	172.50	176.50	1	11,503	0.01%
2021/12/30	2	171.25	1	171.50	171.50	1	11,577	0.01%
2021/12/29	0	0.00	1	172.00	171.00	-1	11,897	-0.01%
2021/12/24	1	168.50	1	172.00	167.50	0	12,543	0.00%
2021/12/23	1	171.00	0	0.00	170.50	1	12,641	0.01%
2021/12/21	1	172.50	0	0.00	172.50	1	12,817	0.01%
2021/12/20	1	174.00	2	173.00	170.50	-1	12,865	-0.01%
2021/12/17	6	171.08	5	171.50	170.00	1	12,878	0.01%
2021/12/16	8	173.00	6	172.83	173.00	2	12,975	0.02%
2021/12/15	0	0.00	4	166.00	167.50	-4	12,895	-0.03%
2021/12/14	6	161.42	9	161.11	160.50	-3	12,907	-0.02%
2021/12/13	2	167.50	4	167.13	167.00	-2	12,940	-0.02%
2021/12/10	4	165.13	2	166.00	165.50	2	13,087	0.02%
2021/12/08	3	174.17	1	173.00	173.00	2	13,121	0.02%
2021/12/07	7	176.14	3	173.00	173.00	4	13,391	0.03%
2021/12/06	3	173.33	2	174.00	172.50	1	13,493	0.01%
2021/12/03	2	170.75	10	170.05	170.50	-8	13,607	-0.06%
2021/12/02	2	169.50	1	168.50	166.50	1	13,776	0.01%
2021/12/01	6	166.67	6	168.33	169.50	0	14,020	0.00%
2021/11/30	2	168.00	2	166.00	166.00	0	14,345	0.00%
2021/11/29	10	156.00	16	161.59	163.50	-6	14,557	-0.04%
2021/11/26	5	166.00	9	166.72	162.50	-4	14,708	-0.03%
2021/11/25	1	169.00	6	170.50	168.00	-5	15,011	-0.03%
2021/11/24	12	168.17	3	168.83	169.00	9	15,081	0.06%
2021/11/23	15.1	169.93	14	169.75	169.00	1.1	15,233	0.01%
2021/11/22	1	174.50	5	175.40	176.50	-4	15,337	-0.03%
2021/11/19	27.2	175.68	25	174.78	172.50	2.2	15,709	0.01%
2021/11/18	26	176.31	31	177.79	173.50	-5	15,879	-0.03%
2021/11/17	5	163.40	59	165.11	171.50	-54	15,099	-0.36%
2021/11/16	1	157.00	6	158.50	156.00	-5	14,940	-0.03%
2021/11/15	2	159.00	1	157.00	156.50	1	15,536	0.01%
2021/11/12	2	156.75	1	154.00	155.00	1	16,770	0.01%
2021/11/11	13	156.31	5	153.30	154.50	8	16,996	0.05%
2021/11/10	16	153.88	1	153.00	152.50	15	17,198	0.09%
2021/11/09	5	155.80	6	157.00	155.50	-1	17,489	-0.01%
2021/11/08	4	149.88	2	151.75	152.00	2	17,513	0.01%
2021/11/05	6	149.00	12	149.17	148.50	-6	17,807	-0.03%
2021/11/04	7.2	145.49	2	145.50	144.50	5.2	18,007	0.03%
2021/11/03	35	147.91	4	146.50	148.50	31	18,247	0.17%
2021/11/02	5.1	145.55	2	150.00	144.00	3.1	18,473	0.02%
2021/11/01	19	154.29	5	152.80	150.00	14	18,641	0.08%
2021/10/29	13	164.81	0	0.00	160.00	13	18,846	0.07%
2021/10/28	9	164.33	5	165.20	164.00	4	19,154	0.02%
2021/10/27	8	157.00	14	157.04	158.50	-6	19,858	-0.03%
2021/10/26	14	153.93	21	155.10	152.50	-7	20,775	-0.03%
2021/10/25	4	146.25	33	144.73	149.00	-29	21,535	-0.13%
2021/10/22	12	148.17	4	149.63	148.00	8	22,191	0.04%
2021/10/21	4	151.00	13	155.19	151.00	-9	22,793	-0.04%
2021/10/20	0	0.00	1	148.00	147.00	-1	23,424	0.00%
2021/10/19	9	145.28	2	146.50	145.50	7	24,926	0.03%
2021/10/18	1	140.50	1	141.50	143.00	0	25,500	0.00%
2021/10/15	8	142.75	6	141.00	141.00	2	25,649	0.01%
2021/10/14	30	135.00	0	0.00	139.00	30	25,598	0.12%
2021/10/13	0	0.00	13	136.31	134.00	-13	25,541	-0.05%
2021/10/12	2	141.50	2	141.25	139.00	0	25,547	0.00%
2021/10/08	8	147.31	3	147.83	145.00	5	25,639	0.02%
2021/10/07	1	144.50	0	0.00	147.00	1	25,668	0.00%
2021/10/06	4	147.63	20	143.48	140.00	-16	25,703	-0.06%
2021/10/05	23	148.43	9	145.00	150.50	14	25,490	0.05%
2021/10/04	5	144.99	17	143.03	139.50	-12	25,173	-0.05%
2021/10/01	10	147.35	4	148.00	148.50	6	25,123	0.02%
2021/09/30	0.1	152.00	2	155.00	155.00	-2	25,106	-0.01%
2021/09/29	14.1	156.82	2	153.50	153.50	12.1	25,212	0.05%
2021/09/28	3	164.83	0	0.00	162.00	3	25,688	0.01%
2021/09/27	1	167.50	12	168.88	168.00	-11	25,883	-0.04%
2021/09/24	0	0.00	10	164.90	164.00	-10	26,181	-0.04%
2021/09/23	10.2	158.28	9	157.67	161.00	1.2	26,339	0.00%
2021/09/22	8	161.56	0	0.00	160.50	8	26,604	0.03%
2021/09/17	4	167.13	2	168.00	169.50	2	26,950	0.01%
2021/09/16	1	169.00	2	169.00	165.50	-1	27,110	0.00%
2021/09/15	12.1	167.18	9.1	165.96	165.00	3	27,266	0.01%
2021/09/14	5	176.60	7	176.93	176.50	-2	27,647	-0.01%
2021/09/13	12	177.71	2	176.00	175.00	10	28,072	0.04%
2021/09/10	17.1	183.55	17	185.35	179.00	0.1	28,528	0.00%
2021/09/09	18	179.75	24.6	178.76	179.50	-6.6	28,530	-0.02%
2021/09/08	9.1	172.54	11	170.23	169.00	-1.9	28,671	-0.01%
2021/09/07	24	177.00	6	176.42	176.50	18	29,141	0.06%
2021/09/06	4.2	174.00	50	175.71	174.50	-45.8	29,420	-0.16%
2021/09/03	22.5	180.73	218	185.27	180.50	-195.5	29,785	-0.66%	大賣/鉅額交易
2021/09/02	52	189.58	133	189.50	186.00	-81	30,498	-0.27%	大賣/
2021/09/01	13	194.73	102	193.95	195.50	-89	31,476	-0.28%	大賣/
2021/08/31	7	192.50	10	192.80	191.50	-3	32,096	-0.01%
2021/08/30	5	190.40	5	189.50	189.00	0	32,647	0.00%
2021/08/27	13.1	189.49	10	189.40	190.50	3.1	33,242	0.01%
2021/08/26	15	191.10	11	190.36	190.50	4	34,115	0.01%
2021/08/25	26	190.42	36	192.18	193.50	-10	35,424	-0.03%
2021/08/24	44	192.60	34	194.18	190.00	10	35,921	0.03%
2021/08/23	3	199.00	61	202.56	202.00	-58	36,217	-0.16%
2021/08/20	16	194.19	9	193.50	190.50	7	36,492	0.02%
2021/08/19	38	196.24	61	197.16	189.50	-23	36,702	-0.06%
2021/08/18	94	197.65	1,180	190.61	208.00	-1,086	36,877	-2.94%	大賣/鉅額交易
2021/08/17	27	216.80	14	208.68	207.50	13	37,064	0.04%
2021/08/16	10	221.10	10	221.40	221.00	0	37,988	0.00%
2021/08/13	15	231.03	14	230.61	224.00	1	38,240	0.00%
2021/08/12	11	237.18	29	239.29	236.50	-18	38,758	-0.05%
2021/08/11	26	241.34	17	241.03	237.00	9	39,687	0.02%
2021/08/10	15	252.83	10	250.90	248.50	5	39,841	0.01%
2021/08/09	44.2	260.87	18	256.92	252.00	26.2	40,193	0.07%
2021/08/06	18	265.53	18	268.67	269.50	0	41,121	0.00%
2021/08/05	27	267.78	28	268.00	265.50	-1	41,868	0.00%
2021/08/04	23	276.26	13	275.92	274.00	10	42,818	0.02%
2021/08/03	25	286.90	36	282.94	282.50	-11	42,779	-0.03%
2021/08/02	35	289.00	32	289.31	280.00	3	42,832	0.01%
2021/07/30	161	285.71	169	288.90	276.50	-8	42,231	-0.02%	大買/大賣/
2021/07/29	62	262.24	58	264.59	275.00	4	41,722	0.01%
2021/07/28	125	265.35	18	269.67	261.00	107	41,284	0.26%	大買/鉅額交易
2021/07/27	15	284.33	26	278.04	290.00	-11	41,322	-0.03%
2021/07/26	34	280.79	32	281.73	276.00	2	40,993	0.00%
2021/07/23	43	262.94	46.1	266.84	270.50	-3.1	40,197	-0.01%
2021/07/22	18	231.33	52	241.74	246.00	-34	39,107	-0.09%
2021/07/21	4	219.88	7	220.93	224.00	-3	38,837	-0.01%
2021/07/20	14	218.04	83	214.73	214.00	-69	39,098	-0.18%
2021/07/19	4	226.63	14	227.86	226.00	-10	39,414	-0.03%
2021/07/16	23	223.93	6	227.00	225.50	17	39,721	0.04%
2021/07/15	18	216.75	12	221.96	224.50	6	40,297	0.01%
2021/07/14	25	206.38	24	211.40	215.50	1	41,013	0.00%
2021/07/13	19	218.74	17	210.29	210.00	2	41,311	0.00%
2021/07/12	11	224.64	18	221.53	221.00	-7	42,235	-0.02%
2021/07/09	8	222.50	23	220.91	220.50	-15	43,038	-0.03%
2021/07/08	13	226.31	10	225.45	225.00	3	43,962	0.01%
2021/07/07	74	226.14	131	234.56	224.00	-57	44,613	-0.13%	大賣/
2021/07/06	31	232.61	6	232.83	231.00	25	45,041	0.06%
2021/07/05	127	234.97	62	239.16	238.50	65	45,758	0.14%	大買/
2021/07/02	17	225.47	23	229.54	228.00	-6	45,754	-0.01%
2021/07/01	31	226.81	35	228.97	222.00	-4	45,948	-0.01%
2021/06/30	25	223.00	21	224.67	226.00	4	46,289	0.01%
2021/06/29	30	228.10	21	227.57	219.00	9	46,999	0.02%
2021/06/28	20	224.58	25	228.58	233.00	-5	46,737	-0.01%
2021/06/25	19	220.21	31	220.08	220.00	-12	46,470	-0.03%
2021/06/24	31	219.03	10	217.10	217.00	21	46,369	0.05%
2021/06/23	19	216.95	32	221.41	217.50	-13	46,246	-0.03%
2021/06/22	13	212.96	16	214.69	212.50	-3	45,753	-0.01%
2021/06/21	64	214.02	22	213.05	208.00	42	45,360	0.09%
2021/06/18	21	227.76	9	226.67	222.50	12	44,912	0.03%
2021/06/17	16	223.81	18	227.64	228.50	-2	44,681	0.00%
2021/06/16	65	229.05	20	228.60	223.00	45	44,410	0.10%
2021/06/15	21	244.40	12	244.92	242.50	9	43,982	0.02%
2021/06/11	26	241.96	32	241.86	241.00	-6	44,896	-0.01%
2021/06/10	39	243.81	14	243.32	240.00	25	44,973	0.06%
2021/06/09	13	232.69	41	243.67	248.00	-28	44,862	-0.06%
2021/06/08	74	238.61	50	240.38	230.50	24	44,752	0.05%
2021/06/07	22	227.55	39	231.03	238.00	-17	44,289	-0.04%
2021/06/04	34	230.60	18	230.92	226.50	16	43,743	0.04%
2021/06/03	32	222.30	143	226.32	230.00	-111	43,243	-0.26%	大賣/鉅額交易
2021/06/02	95.1	225.34	458	235.86	216.00	-362.9	42,269	-0.86%	大賣/鉅額交易
2021/06/01	31	226.94	34	229.12	232.50	-3	40,906	-0.01%
2021/05/31	64	207.17	56	208.86	211.50	8	39,973	0.02%
2021/05/28	556	204.77	31	200.97	199.50	525	39,364	1.33%	大買/鉅額交易
2021/05/27	33	196.23	97	195.29	200.00	-64	39,070	-0.16%
2021/05/26	54	196.71	454	198.04	192.50	-400	38,520	-1.04%	大賣/鉅額交易
2021/05/25	78	201.85	77	202.02	199.50	1	37,898	0.00%
2021/05/24	34	183.68	711.4	193.02	190.00	-677.4	36,643	-1.85%	大賣/鉅額交易
2021/05/21	64.4	171.18	23	173.28	176.00	41.4	35,838	0.12%
2021/05/20	108	173.14	52	174.15	169.00	56	35,635	0.16%	大買/
2021/05/19	55	173.50	53.1	172.87	179.00	1.9	35,152	0.01%
2021/05/18	13	157.92	54	161.10	163.00	-41	34,334	-0.12%
2021/05/17	34	154.75	175	158.50	148.50	-141	34,113	-0.41%	大賣/鉅額交易
2021/05/14	88	173.83	84	174.22	164.50	4	33,842	0.01%
2021/05/13	74	167.11	85.6	166.96	171.00	-11.6	32,760	-0.04%
2021/05/12	88.6	157.08	93	161.11	161.00	-4.4	31,940	-0.01%
2021/05/11	39.1	165.39	27	165.82	162.50	12.1	30,804	0.04%
2021/05/10	85	186.29	83	188.56	180.50	2	30,623	0.01%
2021/05/07	48	181.14	58	182.45	183.00	-10	30,225	-0.03%
2021/05/06	54.6	173.16	65.6	174.68	171.00	-11	29,853	-0.04%
2021/05/05	33	180.39	23	180.65	172.50	10	29,380	0.03%
2021/05/04	162	177.07	126	181.55	191.50	36	29,111	0.12%	大買/大賣/
2021/05/03	85	187.07	52	184.66	179.50	33	28,545	0.12%
2021/04/29	27	199.33	22	200.80	199.00	5	28,395	0.02%
2021/04/28	34	201.76	33	202.27	201.00	1	28,586	0.00%
2021/04/27	82	199.29	11	200.73	195.50	71	28,353	0.25%
2021/04/26	39	195.77	5	195.10	196.50	34	28,220	0.12%
2021/04/23	8	180.38	21	190.88	193.50	-13	28,108	-0.05%
2021/04/22	10	177.90	5	181.80	176.00	5	28,446	0.02%
2021/04/21	30	174.53	30	180.40	179.00	0	28,387	0.00%
2021/04/20	61	191.43	29	193.64	182.00	32	27,900	0.11%
2021/04/19	31	199.69	5	201.20	198.50	26	27,235	0.10%
2021/04/16	9	229.50	9	226.17	220.50	0	27,122	0.00%
2021/04/15	3	210.50	6	212.42	220.00	-3	26,314	-0.01%
2021/04/14	16	197.31	59	190.37	200.00	-43	25,679	-0.17%
2021/04/13	9	209.28	9	212.78	202.50	0	24,924	0.00%
2021/04/12	14	206.11	2	207.25	202.50	12	24,342	0.05%
2021/04/09	24	241.90	17	240.24	225.00	7	23,930	0.03%
2021/04/08	7	228.14	10.1	234.32	236.50	-3.1	23,464	-0.01%
2021/04/07	8	217.06	8	214.00	215.00	0	23,107	0.00%
2021/04/06	13	212.81	16	215.84	218.50	-3	22,891	-0.01%
2021/04/01	4	180.25	12	190.46	199.00	-8	22,675	-0.04%
2021/03/31	2	183.00	3	189.33	181.00	-1	22,011	0.00%
2021/03/30	12.8	179.35	11	185.73	183.50	1.8	22,479	0.01%
2021/03/29	5	172.70	3	172.67	174.00	2	22,643	0.01%
2021/03/26	4	150.75	6	155.00	158.50	-2	23,226	-0.01%
2021/03/25	23	145.48	5	148.70	144.50	18	23,434	0.08%
2021/03/24	5	150.00	2.5	153.60	148.00	2.5	23,608	0.01%
2021/03/23	10.6	144.60	2	149.00	152.00	8.6	23,801	0.04%
2021/03/22	4.1	153.99	1	155.00	154.00	3.1	24,108	0.01%
2021/03/19	1.1	151.36	0.2	151.00	159.00	0.8	24,041	0.00%
2021/03/18	40.3	148.31	3.7	147.11	152.50	36.6	23,912	0.15%
2021/03/17	108.8	140.20	75	141.31	139.00	33.8	23,843	0.14%	大買/
2021/03/16	101.1	143.26	70	147.69	148.50	31.1	22,616	0.14%	大買/
2021/03/15	56	130.62	193.1	132.96	135.00	-137.1	21,961	-0.62%	大賣/鉅額交易
2021/03/12	18	118.14	29	120.84	123.00	-11	21,016	-0.05%
2021/03/11	20	106.68	29	108.71	112.00	-9	19,953	-0.05%
2021/03/10	19	103.55	20	104.23	102.00	-1	19,630	-0.01%
2021/03/09	11.1	98.28	12	99.65	100.00	-0.9	19,296	0.00%
2021/03/08	16	99.03	9.5	99.88	96.10	6.5	19,365	0.03%
2021/03/05	16	99.40	9	100.14	99.20	7	19,397	0.04%
2021/03/04	51	100.97	3	100.67	101.50	48	19,409	0.25%
2021/03/03	49	100.91	18	101.56	101.00	31	19,427	0.16%
2021/03/02	26	105.12	26	105.60	104.50	0	19,354	0.00%
2021/02/26	77	100.55	1.2	100.12	99.80	75.8	19,082	0.40%
2021/02/25	35	105.47	23	102.54	101.00	12	18,950	0.06%
2021/02/24	12	109.83	3	109.50	106.50	9	18,832	0.05%
2021/02/23	5	111.60	3	112.00	113.50	2	18,669	0.01%
2021/02/22	9	106.39	7	107.21	109.00	2	18,470	0.01%
2021/02/19	68	100.08	62	102.27	99.70	6	18,188	0.03%
2021/02/18	8	97.30	4.1	98.08	99.30	3.9	17,890	0.02%
2021/02/17	4.1	95.01	11	93.73	94.80	-6.9	17,744	-0.04%
2021/02/05	10	86.99	7.1	89.05	88.30	2.9	17,606	0.02%
2021/02/04	7	84.46	4	83.28	83.10	3	17,491	0.02%
2021/02/03	7.1	84.60	8	83.60	83.60	-0.9	17,453	-0.01%
2021/02/02	6	81.57	1	81.90	81.90	5	17,654	0.03%
2021/02/01	15	81.20	19	82.73	81.60	-4	17,735	-0.02%
2021/01/29	46	86.04	2	86.05	84.00	44	17,492	0.25%
2021/01/28	42	88.99	32	89.13	88.40	10	17,286	0.06%
2021/01/27	9	91.38	9.4	92.41	90.80	-0.4	17,175	0.00%
2021/01/26	49	92.25	4	90.85	90.80	45	17,215	0.26%
2021/01/25	40	95.91	7	96.10	95.60	33	16,996	0.19%
2021/01/22	4	100.20	14.5	101.26	101.00	-10.5	17,006	-0.06%
2021/01/21	31	97.04	21	97.85	97.90	10	16,945	0.06%
2021/01/20	15	105.80	16	109.91	98.60	-1	16,813	-0.01%
2021/01/19	18	106.72	1,765	107.16	109.50	-1,747	16,898	-10.34%	大賣/鉅額交易
2021/01/18	15	107.67	13	109.65	108.50	2	16,782	0.01%
2021/01/15	15.1	109.32	103.7	111.25	110.50	-88.6	16,420	-0.54%	大賣/
2021/01/14	2	103.50	92	105.08	106.00	-90	15,638	-0.58%
2021/01/13	2	96.30	29	96.44	96.60	-27	15,309	-0.18%
2021/01/12	21	94.86	1	93.50	93.50	20	15,066	0.13%
2021/01/11	5	96.58	12	97.38	98.00	-7	14,830	-0.05%
2021/01/08	27	92.14	7	94.06	92.90	20	14,485	0.14%
2021/01/07	9	87.81	41.7	88.12	91.90	-32.7	14,161	-0.23%
2021/01/06	17	87.66	4	86.33	86.10	13	13,867	0.09%
2021/01/05	17	87.62	7	88.04	87.90	10	13,629	0.07%
2021/01/04	18	91.87	5	90.70	90.70	13	13,423	0.10%
2020/12/31	75	96.06	54	99.20	93.50	21	13,225	0.16%
2020/12/30	4	94.78	19	95.05	95.10	-15	12,730	-0.12%
2020/12/29	5	99.44	5	96.74	95.50	0	12,492	0.00%
2020/12/28	43	98.68	8	99.00	99.00	35	12,246	0.29%
2020/12/25	1	87.80	2	89.80	91.50	-1	11,791	-0.01%
2020/12/24	20	85.61	6	90.22	87.50	14	11,465	0.12%
2020/12/23	17	82.86	2	85.10	85.00	15	10,799	0.14%
2020/12/22	6	82.33	6	83.08	77.50	0	10,442	0.00%
2020/12/21	1	79.60	47	74.50	80.80	-46	9,725	-0.47%
2020/12/18	51	71.88	49	72.29	73.50	2	9,411	0.02%
2020/12/17	48	71.05	52.4	71.88	72.20	-4.4	9,180	-0.05%
2020/12/16	8	69.36	3.5	71.50	68.40	4.5	8,966	0.05%
2020/12/15	0	0.00	1	68.40	67.70	-1	8,530	-0.01%
2020/12/14	13	68.72	11	68.52	68.50	2	8,452	0.02%
2020/12/11	14	68.53	13	68.87	68.70	1	8,405	0.01%
2020/12/10	30	68.73	26	67.53	67.50	4	8,237	0.05%
2020/12/09	2	68.40	6.1	66.95	69.90	-4.1	8,013	-0.05%
2020/12/08	32	65.78	0	0.00	66.50	32	7,848	0.41%
2020/12/07	33	62.60	0	0.00	65.10	33	7,784	0.42%
2020/12/04	5	66.38	21	67.18	64.80	-16	7,756	-0.21%
2020/12/03	3	67.20	3	67.40	67.40	0	7,653	0.00%
2020/12/02	1	67.10	16	67.86	66.50	-15	7,624	-0.20%
2020/12/01	1	65.70	11	66.67	65.70	-10	7,342	-0.14%
2020/11/30	0	0.00	6	65.38	66.60	-6	7,166	-0.08%
2020/11/27	9	60.60	1	62.50	62.50	8	6,971	0.11%
2020/11/26	11	59.09	68	61.95	61.90	-57	6,865	-0.83%
2020/11/25	44	59.93	5	60.68	59.10	39	6,848	0.57%
2020/11/24	23	59.97	4	61.00	60.90	19	6,805	0.28%
2020/11/23	4	60.00	5	60.80	60.10	-1	6,790	-0.01%
2020/11/20	2	60.15	23	60.17	59.80	-21	6,750	-0.31%
2020/11/19	66	58.77	60	60.15	58.40	6	6,661	0.09%
2020/11/18	0.4	57.00	1	58.20	57.20	-0.6	6,590	-0.01%
2020/11/17	21	56.72	52	57.52	57.40	-31	6,694	-0.46%
2020/11/16	2.5	57.06	2	57.65	57.00	0.5	6,670	0.01%
2020/11/13	6	57.13	7	57.24	57.10	-1	6,614	-0.02%
2020/11/12	5	55.20	3	55.23	55.00	2	6,515	0.03%
2020/11/10	19	57.05	45.4	56.48	56.30	-26.4	6,437	-0.41%
2020/11/09	20	54.49	52.5	53.52	54.80	-32.5	6,022	-0.54%
2020/11/06	2	49.90	2	50.60	49.90	0	5,797	0.00%
2020/11/05	3	50.07	1.4	50.50	50.30	1.6	5,845	0.03%
2020/11/04	17	49.16	2	49.80	50.40	15	5,846	0.26%
2020/11/03	20	49.81	0	0.00	49.70	20	5,814	0.34%
2020/11/02	0	0.00	13	51.65	52.00	-13	5,817	-0.22%
2020/10/30	1	52.00	6	53.23	51.20	-5	5,847	-0.09%
2020/10/29	36	50.57	0	0.00	52.50	36	5,939	0.61%
2020/10/28	21	51.21	369.8	50.07	51.20	-348.8	5,850	-5.96%	大賣/鉅額交易
2020/10/27	7.1	48.30	1,567	48.95	48.40	-1,559.9	5,502	-28.35%	大賣/鉅額交易
2020/10/26	0.6	46.80	12.2	47.04	47.00	-11.6	5,212	-0.22%
2020/10/14	60	33.46	0	0.00	33.50	60	5,038	1.19%
2020/10/13	0	0.00	1	32.75	33.80	-1	5,092	-0.02%
2020/10/12	3	32.93	11	34.30	32.60	-8	5,098	-0.16%
2020/10/08	3	33.87	1	34.15	34.15	2	5,174	0.04%
2020/10/07	10	34.00	1	33.75	34.00	9	5,338	0.17%
2020/10/05	2	32.90	0	0.00	33.25	2	5,803	0.03%
2020/09/25	0	0.00	1	30.55	30.55	-1	6,892	-0.01%
2020/09/24	13	32.47	5	32.49	32.05	8	7,514	0.11%
2020/09/22	1	33.60	20	32.73	33.60	-19	7,661	-0.25%
2020/09/21	2	33.55	2	33.95	33.40	0	7,659	0.00%
2020/09/17	0	0.00	1	33.45	33.20	-1	7,920	-0.01%
2020/09/16	1	33.00	0	0.00	33.00	1	8,187	0.01%
2020/09/15	1	33.30	0	0.00	33.05	1	8,308	0.01%
2020/09/11	5	32.70	5	32.49	32.45	0	8,468	0.00%
2020/09/10	3	32.95	12	33.22	32.65	-9	8,504	-0.11%
2020/09/09	8	31.98	0	0.00	32.20	8	8,541	0.09%
2020/09/04	11	32.09	0	0.00	32.35	11	9,142	0.12%
2020/09/01	10	32.60	0	0.00	32.55	10	9,341	0.11%
2020/08/31	0	0.00	1	33.85	33.05	-1	9,520	-0.01%
2020/08/28	2	32.05	1	32.20	32.70	1	9,623	0.01%
2020/08/27	1	32.25	1	33.15	32.10	0	9,829	0.00%
2020/08/26	0	0.00	1	33.50	33.00	-1	9,797	-0.01%
2020/08/24	1	33.50	18	32.96	33.20	-17	9,816	-0.17%
2020/08/21	9	33.64	0	0.00	33.45	9	9,858	0.09%
2020/08/20	14	33.77	7	32.59	32.95	7	9,864	0.07%
2020/08/19	2	36.30	0	0.00	35.95	2	9,753	0.02%
2020/08/18	2	37.20	0	0.00	37.05	2	9,735	0.02%
2020/08/17	7	37.36	10	37.04	37.30	-3	9,709	-0.03%
2020/08/13	25	37.89	66	37.29	36.85	-41	9,891	-0.41%
2020/08/12	38	38.05	1	37.65	37.95	37	9,990	0.37%
2020/08/11	3	36.17	0	0.00	35.85	3	9,929	0.03%
2020/08/10	6	37.01	3	37.00	37.00	3	10,113	0.03%
2020/08/07	0	0.00	1	37.70	37.90	-1	10,364	-0.01%
2020/08/06	13	38.39	2	37.78	37.50	11	11,129	0.10%
2020/08/05	0	0.00	9	38.19	38.45	-9	11,261	-0.08%
2020/08/04	5	37.05	0	0.00	36.95	5	11,444	0.04%
2020/08/03	2	37.00	0	0.00	37.00	2	11,809	0.02%
2020/07/31	3	36.95	1	37.45	36.85	2	12,486	0.02%
2020/07/29	18	35.66	0	0.00	35.75	18	13,194	0.14%
2020/07/28	8	35.83	1	35.95	35.55	7	13,258	0.05%
2020/07/27	8	36.94	13	37.20	36.70	-5	13,268	-0.04%
2020/07/24	37	38.02	27	37.57	36.00	10	13,356	0.07%
2020/07/23	8	37.66	4	37.81	38.00	4	13,411	0.03%
2020/07/22	5	36.35	0	0.00	36.20	5	13,559	0.04%
2020/07/20	1	34.70	12	35.85	35.85	-11	13,805	-0.08%
2020/07/17	6	35.56	4	35.96	35.45	2	13,933	0.01%
2020/07/16	4	36.59	2	36.90	36.30	2	13,969	0.01%
2020/07/15	0	0.00	4	37.33	36.85	-4	14,073	-0.03%
2020/07/14	8	38.26	3	37.80	37.60	5	14,035	0.04%
2020/07/13	4	38.50	0.2	38.35	38.35	3.8	13,921	0.03%
2020/07/10	1	37.70	2	37.25	36.50	-1	13,910	-0.01%
2020/07/09	4	37.71	18	36.86	37.20	-14	13,865	-0.10%
2020/07/08	9	37.78	6	37.89	37.60	3	13,782	0.02%
2020/07/07	14	37.08	11	37.11	37.05	3	13,740	0.02%
2020/07/06	27	37.71	9	37.89	38.05	18	13,518	0.13%
2020/07/03	25	35.55	38	35.46	36.95	-13	13,152	-0.10%
2020/07/02	6	33.57	15	33.51	33.70	-9	12,618	-0.07%
2020/07/01	3	32.25	5	32.58	32.50	-2	12,526	-0.02%
2020/06/30	1	32.30	11	32.20	32.20	-10	12,521	-0.08%
2020/06/29	15	32.48	6	32.10	32.10	9	12,586	0.07%
2020/06/24	13	33.72	15	33.62	33.40	-2	12,549	-0.02%
2020/06/23	25	33.98	53	33.80	34.10	-28	12,422	-0.23%
2020/06/22	10	32.93	6	33.15	32.65	4	12,237	0.03%
2020/06/19	16	33.06	12	32.95	32.75	4	12,203	0.03%
2020/06/18	5	32.78	3	32.80	32.40	2	12,136	0.02%
2020/06/17	3	32.25	0	0.00	32.15	3	12,097	0.02%
2020/06/16	13	32.35	5	32.15	32.15	8	12,131	0.07%
2020/06/15	2	33.40	0	0.00	32.30	2	12,122	0.02%
2020/06/12	0	0.00	5	30.90	32.65	-5	12,011	-0.04%
2020/06/11	4	31.74	4	32.74	31.65	0	12,006	0.00%
2020/06/08	1	32.45	1	32.50	32.25	0	12,309	0.00%
2020/06/05	4	32.80	2	32.75	32.65	2	12,621	0.02%
2020/06/04	4	32.34	5	32.30	32.30	-1	12,878	-0.01%
2020/06/03	0	0.00	2	31.80	32.20	-2	12,993	-0.02%
2020/06/02	277	31.16	1	31.25	30.65	276	13,175	2.09%	大買/鉅額交易
2020/05/28	1	30.15	0	0.00	30.15	1	13,487	0.01%
2020/05/26	5	31.28	3	30.80	30.75	2	13,571	0.01%
2020/05/25	175	31.03	4	30.85	30.85	171	13,651	1.25%	大買/鉅額交易
2020/05/22	14	31.65	8	31.31	31.10	6	13,957	0.04%
2020/05/21	1,011	32.60	8	32.27	32.30	1,003	13,961	7.18%	大買/鉅額交易
2020/05/20	15	31.77	6	32.08	32.00	9	13,923	0.06%
2020/05/19	5	31.53	0	0.00	31.85	5	13,972	0.04%
2020/05/14	5	31.65	0	0.00	31.15	5	14,552	0.03%
2020/05/13	12	31.38	2,538	30.51	31.60	-2,526	14,457	-17.47%	大賣/鉅額交易
2020/05/12	43	31.91	6	31.73	32.10	37	13,689	0.27%
2020/05/11	39	32.12	0	0.00	31.95	39	13,404	0.29%
2020/05/08	15	35.62	7	35.52	35.50	8	13,050	0.06%
2020/05/07	26	36.90	25	36.53	36.50	1	12,651	0.01%
2020/05/06	5	34.95	25	35.53	35.00	-20	11,977	-0.17%
2020/05/05	17	33.78	3	33.85	33.70	14	11,439	0.12%
2020/05/04	12	32.55	0	0.00	32.85	12	11,179	0.11%
2020/04/30	8	31.81	7	32.14	32.20	1	11,116	0.01%
2020/04/29	7	31.97	9	32.53	32.05	-2	11,001	-0.02%
2020/04/28	15	31.59	42	32.84	31.45	-27	10,887	-0.25%
2020/04/27	59	33.75	24	34.53	33.15	35	10,629	0.33%
2020/04/24	1	31.70	0	0.00	32.20	1	10,392	0.01%
2020/04/23	4	30.30	0	0.00	30.90	4	10,362	0.04%
2020/04/22	17	29.28	1	29.50	30.15	16	10,319	0.16%
2020/04/21	29	30.70	5	31.05	30.15	24	10,212	0.24%
2020/04/20	32	31.87	5	31.45	31.70	27	10,104	0.27%
2020/04/17	5	33.50	2	34.40	33.45	3	10,046	0.03%
2020/04/15	58	32.83	11	34.40	33.00	47	10,158	0.46%
2020/04/14	10	33.35	16	33.30	33.40	-6	9,868	-0.06%
2020/04/13	7	31.57	2	31.98	31.90	5	9,705	0.05%
2020/04/10	8	31.49	6	31.45	31.35	2	9,633	0.02%
2020/04/09	12	30.67	1	30.95	31.40	11	9,501	0.12%
2020/04/08	3	30.12	9	30.21	30.75	-6	9,417	-0.06%
2020/04/07	0	0.00	11	29.12	30.00	-11	9,309	-0.12%
2020/04/06	1	27.90	1	28.15	28.40	0	9,176	0.00%
2020/04/01	15	28.44	3	28.10	28.10	12	9,128	0.13%
2020/03/31	9	28.46	4	28.85	28.30	5	9,101	0.05%
2020/03/30	19	27.55	58	27.47	28.90	-39	9,008	-0.43%
2020/03/27	8	27.51	6	27.10	27.10	2	8,949	0.02%
2020/03/26	3	27.30	14	27.68	27.95	-11	8,942	-0.12%
2020/03/25	6	26.97	11	27.03	26.70	-5	8,942	-0.06%
2020/03/24	10	26.43	0	0.00	26.30	10	8,869	0.11%
2020/03/20	3	26.38	1	26.65	26.65	2	8,873	0.02%
2020/03/19	146	25.47	0	0.00	25.10	146	8,813	1.66%	大買/鉅額交易
2020/03/18	352	27.88	20	26.80	27.10	332	8,750	3.79%	大買/鉅額交易
2020/03/17	80	26.65	25	26.72	27.25	55	8,738	0.63%
2020/03/16	576	28.09	12	27.45	26.30	564	8,655	6.52%	大買/鉅額交易
2020/03/13	47	26.61	10	26.52	26.65	37	8,542	0.43%
2020/03/12	106	31.34	6	29.15	28.95	100	8,308	1.20%	大買/
2020/03/11	63	31.93	2	32.50	32.15	61	8,032	0.76%
2020/03/10	117	31.46	59	31.33	31.15	58	7,669	0.76%	大買/
2020/03/09	44	32.20	6	30.50	30.50	38	7,272	0.52%
2020/03/06	33	32.52	23	32.82	33.05	10	7,047	0.14%
2020/03/05	116	31.05	21	31.08	31.00	95	6,669	1.42%	大買/
2020/03/04	179	30.84	11	30.26	30.65	168	6,657	2.52%	大買/鉅額交易
2020/03/03	6	31.20	14	31.14	31.05	-8	6,666	-0.12%
2020/02/27	84	30.27	6	29.50	30.40	78	6,519	1.20%
2020/02/26	7	29.59	1	29.80	30.15	6	6,680	0.09%
2020/02/25	22	30.36	19	30.07	29.35	3	6,769	0.04%
2020/02/21	10	31.55	0	0.00	31.55	10	6,512	0.15%
2020/02/20	1	31.50	1	31.25	31.30	0	6,546	0.00%
2020/02/19	0	0.00	21	31.37	31.80	-21	6,446	-0.33%
2020/02/18	1	31.00	1	31.10	31.60	0	6,342	0.00%
2020/02/17	28	31.03	110	30.98	31.20	-82	6,005	-1.37%	大賣/
2020/02/14	20	27.40	21	27.67	28.40	-1	5,467	-0.02%
2020/02/06	1	25.80	0	0.00	25.55	1	5,398	0.02%
2020/01/20	0	0.00	1	27.40	27.50	-1	5,616	-0.02%
2020/01/17	111	27.14	6	27.72	27.55	105	5,571	1.88%	大買/鉅額交易
2020/01/16	0	0.00	3	26.32	26.70	-3	5,429	-0.06%
2020/01/15	0	0.00	4	25.98	26.00	-4	5,297	-0.08%
2020/01/14	0	0.00	3	25.67	25.65	-3	5,214	-0.06%
2020/01/13	0	0.00	85	25.36	25.40	-85	5,169	-1.64%
2020/01/10	0	0.00	1	25.50	25.60	-1	5,054	-0.02%
2020/01/09	25	23.15	7	24.05	24.85	18	4,879	0.37%
2020/01/08	40	22.58	0	0.00	22.90	40	4,753	0.84%
2020/01/07	27	22.93	0	0.00	22.65	27	4,783	0.56%
2020/01/06	24	22.95	0	0.00	22.90	24	4,749	0.51%
2020/01/03	132	24.11	0	0.00	23.75	132	4,703	2.81%	大買/鉅額交易
2020/01/02	100	24.09	0	0.00	24.00	100	4,685	2.13%
2019/12/31	61	23.85	0	0.00	23.80	61	4,664	1.31%
2019/12/27	1	23.70	0	0.00	23.70	1	4,633	0.02%
2019/12/24	2	23.40	3	23.55	23.40	-1	4,607	-0.02%
2019/12/23	3	23.82	0	0.00	23.40	3	4,582	0.07%
2019/12/18	1	24.75	0	0.00	24.75	1	4,409	0.02%
2019/12/17	0	0.00	2,575	24.65	24.40	-2,575	4,394	-58.59%	大賣/鉅額交易
2019/12/13	1	24.80	0	0.00	24.70	1	4,325	0.02%
2019/12/12	3	25.05	0	0.00	25.25	3	4,300	0.07%
2019/12/11	3	25.53	0	0.00	25.25	3	4,192	0.07%
2019/12/05	1	25.85	0	0.00	25.75	1	4,015	0.02%
2019/12/04	2	26.33	0	0.00	26.25	2	3,948	0.05%
2019/12/02	0	0.00	3	25.90	25.80	-3	3,803	-0.08%
2019/11/29	0	0.00	1	26.60	26.20	-1	3,779	-0.03%
2019/11/28	0	0.00	10.7	26.25	26.30	-10.7	3,710	-0.29%
2019/11/25	5	25.94	3	25.80	25.80	2	3,521	0.06%
2019/11/22	0	0.00	3	25.32	25.50	-3	3,237	-0.09%
2019/11/21	0	0.00	1	24.70	25.00	-1	3,016	-0.03%
2019/11/20	0	0.00	8	24.74	24.75	-8	2,943	-0.27%
2019/11/19	10	24.71	2	23.88	23.85	8	2,829	0.28%
2019/11/15	1	24.00	0	0.00	24.05	1	2,588	0.04%
2019/11/08	11	24.61	1	24.90	24.90	10	2,305	0.43%
2019/11/07	0	0.00	12	24.40	25.00	-12	2,208	-0.54%
2019/11/06	0	0.00	3	24.05	24.05	-3	2,100	-0.14%
2019/10/29	2	24.20	2	23.65	23.40	0	1,786	0.00%
2019/10/28	0	0.00	1	24.50	24.90	-1	1,648	-0.06%
2019/09/26	0	0.00	1	21.90	21.65	-1	1,575	-0.06%
2019/09/25	1	21.50	1	21.80	21.55	0	1,605	0.00%
2019/09/24	191	22.00	1	22.00	21.85	190	1,616	11.75%	大買/鉅額交易
2019/09/23	1	21.95	0	0.00	21.95	1	1,597	0.06%
2019/09/05	1	23.55	1	23.25	23.30	0	1,625	0.00%
2019/09/04	0	0.00	3	23.30	23.20	-3	1,652	-0.18%
2019/09/02	0	0.00	2	23.55	23.75	-2	1,629	-0.12%
2019/08/30	0	0.00	795	22.91	22.75	-795	1,586	-50.12%	大賣/鉅額交易
2019/08/29	1	22.85	1	23.25	22.85	0	1,557	0.00%
2019/08/27	0	0.00	0	22.10	22.20	0	1,558	0.00%
2019/08/23	0	0.00	10	22.50	22.45	-10	1,615	-0.62%
2019/08/20	5	22.65	0	0.00	22.25	5	1,643	0.30%
2019/08/07	0	0.00	1	21.20	21.10	-1	1,867	-0.05%
2019/08/06	1	20.80	0	0.00	21.05	1	1,905	0.05%
2019/08/01	2	22.85	0	0.00	22.90	2	2,020	0.10%
2019/07/30	0	0.00	1	23.10	22.95	-1	2,082	-0.05%
2019/07/29	4	22.94	0	0.00	22.80	4	2,095	0.19%
2019/07/26	1	23.95	0	0.00	23.60	1	2,056	0.05%
2019/06/21	1	23.00	1	23.25	23.10	0	3,737	0.00%
2019/05/30	0	0.00	1	21.05	21.40	-1	4,900	-0.02%
2019/05/24	0	0.00	1	20.90	20.95	-1	5,067	-0.02%
2019/05/21	0	0.00	1	19.70	20.60	-1	4,972	-0.02%
2019/05/20	1	20.90	0	0.00	20.65	1	4,902	0.02%
2019/05/15	0	0.00	1	22.35	22.40	-1	5,052	-0.02%
2019/05/07	0	0.00	3	24.50	24.45	-3	5,027	-0.06%
2019/04/30	12	25.14	1	25.15	25.15	11	4,988	0.22%
2019/04/29	4	25.98	0	0.00	24.95	4	4,995	0.08%
2019/04/26	0	0.00	1	26.60	26.50	-1	4,899	-0.02%
2019/04/25	0	0.00	1	26.05	26.40	-1	4,713	-0.02%
2019/04/24	1	25.80	0	0.00	25.70	1	4,724	0.02%
2019/04/23	6	26.33	0	0.00	26.20	6	4,795	0.13%
2019/04/22	3	25.78	5	25.64	26.50	-2	4,687	-0.04%
2019/04/19	4	24.53	0	0.00	24.80	4	4,529	0.09%
2019/04/17	1	24.80	6	24.83	24.65	-5	4,558	-0.11%
2019/04/16	1	24.35	1	24.50	24.60	0	4,542	0.00%
2019/04/10	5	26.55	2	26.43	26.35	3	4,474	0.07%
2019/03/28	0	0.00	7	24.55	24.55	-7	4,338	-0.16%
2019/03/25	4	25.93	1	26.10	26.00	3	4,815	0.06%
2019/03/22	5	26.64	3	26.63	26.50	2	4,912	0.04%
2019/03/20	0	0.00	1	25.70	25.10	-1	4,913	-0.02%
2019/03/19	3	24.63	2	24.80	25.25	1	4,776	0.02%
2019/03/18	100	23.70	6	24.44	24.60	94	4,557	2.06%
2019/03/15	2	21.75	5	21.98	22.40	-3	4,322	-0.07%
2019/03/14	1	21.70	1	21.65	21.50	0	4,390	0.00%
2019/03/07	1	22.05	2	22.08	21.80	-1	4,614	-0.02%
2019/03/05	570	22.55	0	0.00	22.35	570	4,644	12.27%	大買/鉅額交易
2019/03/04	200	22.04	1	22.10	22.10	199	4,609	4.32%	大買/鉅額交易
2019/02/27	6	21.92	9	21.99	22.05	-3	4,585	-0.07%
2019/02/26	7	22.31	1	22.60	22.60	6	4,487	0.13%
2019/02/25	3	21.92	4	22.04	21.85	-1	4,419	-0.02%
2019/02/22	1	21.55	3	21.52	21.55	-2	4,356	-0.05%
2019/02/21	1	21.45	3	21.65	21.65	-2	4,364	-0.05%
2019/02/20	2	21.43	3	21.52	21.50	-1	4,351	-0.02%
2019/02/19	1	21.45	1	21.50	21.50	0	4,357	0.00%
2019/02/18	3	21.38	3	21.33	21.65	0	4,349	0.00%
2019/02/15	1	21.30	6	21.25	21.25	-5	4,246	-0.12%
2019/02/14	0	0.00	3	23.57	23.60	-3	4,145	-0.07%
2019/02/13	6	24.00	5	23.75	23.60	1	4,144	0.02%
2019/02/11	1	22.70	6	23.02	23.20	-5	4,110	-0.12%
2019/01/30	0	0.00	70	23.08	22.65	-70	4,084	-1.71%
2019/01/29	75	22.89	0	0.00	22.90	75	4,035	1.86%
2019/01/28	40	22.65	0	0.00	22.90	40	4,025	0.99%
2019/01/21	1	22.20	1	22.00	21.90	0	3,978	0.00%
2019/01/18	2	21.90	10	22.00	22.05	-8	3,976	-0.20%
2019/01/16	13	21.66	1	21.85	21.70	12	4,009	0.30%
2019/01/15	7	21.98	3	21.75	21.70	4	3,967	0.10%
2019/01/14	5	22.70	5	22.34	22.30	0	3,834	0.00%
2019/01/11	44	23.07	2	22.75	22.70	42	3,793	1.11%
2019/01/10	3	22.77	1	22.70	22.90	2	3,735	0.05%
2019/01/09	14	24.46	0	0.00	24.30	14	3,626	0.39%
2019/01/08	162	24.30	0	0.00	24.10	162	3,594	4.51%	大買/鉅額交易
2019/01/07	11	24.60	0	0.00	24.10	11	3,565	0.31%
2019/01/04	2	24.10	2	24.35	24.05	0	3,541	0.00%
2019/01/03	20	25.64	0	0.00	24.80	20	3,535	0.57%
2019/01/02	108	26.76	0	0.00	25.90	108	3,478	3.11%	大買/鉅額交易
2018/12/28	330	26.74	1	26.50	26.75	329	3,437	9.57%	大買/鉅額交易
2018/12/27	20	26.80	2	26.70	26.35	18	3,434	0.52%
2018/12/26	578	27.16	0	0.00	26.00	578	3,398	17.01%	大買/鉅額交易
2018/12/25	5	27.38	8	27.57	27.35	-3	3,315	-0.09%
2018/12/24	591	29.25	1	28.45	28.45	590	3,268	18.05%	大買/鉅額交易
2018/12/22	2	28.25	2	28.25	28.25	0	3,174	0.00%
2018/12/21	0	0.00	1	27.70	28.25	-1	3,155	-0.03%
2018/12/20	169	29.59	10	28.41	27.85	159	3,073	5.17%	大買/鉅額交易
2018/12/19	18	29.55	23	29.51	29.30	-5	2,877	-0.17%
2018/12/18	7	28.83	7	28.83	28.25	0	2,555	0.00%
2018/12/17	10	29.35	0	0.00	28.10	10	2,408	0.42%
2018/12/14	34	27.76	34	28.88	29.00	0	2,227	0.00%
2018/12/12	1	26.30	0	0.00	26.00	1	1,835	0.05%
2018/12/11	0	0.00	1	24.55	25.75	-1	1,795	-0.06%
2018/12/10	4	25.44	3	25.08	24.85	1	1,772	0.06%
2018/12/03	0	0.00	5.7	26.73	26.85	-5.7	1,576	-0.36%
2018/11/28	2	25.25	1	25.25	25.25	1	1,438	0.07%
2018/11/06	1	23.85	1	23.40	23.30	0	1,674	0.00%
2018/11/01	0	0.00	1	23.60	23.30	-1	1,669	-0.06%
2018/10/31	2	23.08	2	22.75	22.60	0	1,644	0.00%
2018/10/30	0	0.00	1	22.85	22.50	-1	1,639	-0.06%
2018/10/25	2	23.25	0	0.00	23.25	2	1,618	0.12%
2018/10/18	0	0.00	1	21.25	21.25	-1	1,550	-0.06%
2018/10/16	1	21.25	0	0.00	21.05	1	1,553	0.06%
2018/10/11	0	0.00	2	21.15	21.10	-2	1,556	-0.13%
2018/10/04	1	24.85	0	0.00	24.90	1	1,542	0.06%
2018/10/03	0	0.00	0	24.95	24.95	0	1,600	0.00%
2018/10/01	1	25.25	0	0.00	25.10	1	1,615	0.06%
2018/09/26	0	0.00	40	24.54	24.40	-40	1,623	-2.46%
2018/09/20	40	24.99	0	0.00	25.05	40	1,684	2.37%
2018/08/27	0	0.00	1	26.00	26.10	-1	1,825	-0.05%
2018/08/14	0	0.00	9	23.31	22.90	-9	1,722	-0.52%
2018/08/03	0	0.00	0	24.80	24.85	0	1,660	0.00%
2018/07/19	0	0.00	2	25.55	25.55	-2	1,889	-0.11%
2018/07/18	0	0.00	2	25.53	25.40	-2	1,915	-0.10%
2018/07/16	1	25.20	1	25.40	25.25	0	1,999	0.00%
2018/07/13	1	25.15	1	25.40	25.20	0	2,043	0.00%
2018/07/12	1	24.55	1	24.90	25.05	0	2,129	0.00%
2018/07/11	2	25.65	5	25.10	25.00	-3	2,201	-0.14%
2018/07/09	0	0.00	10	26.50	26.40	-10	2,233	-0.45%
2018/07/06	0	0.00	3	26.40	26.45	-3	2,310	-0.13%
2018/07/03	1	27.70	0	0.00	27.35	1	2,807	0.04%
2018/06/22	1	27.65	1	27.60	27.55	0	3,239	0.00%
2018/06/21	1	27.55	1	27.60	28.25	0	3,241	0.00%
2018/06/14	0	0.00	18	28.61	28.50	-18	3,359	-0.54%
2018/06/12	0	0.00	6	28.76	28.80	-6	3,308	-0.18%
2018/06/11	9	29.23	0	0.00	29.00	9	3,312	0.27%
2018/06/08	0	0.00	4	28.80	29.00	-4	3,360	-0.12%
2018/06/07	2	28.65	0	0.00	28.70	2	3,375	0.06%
2018/06/06	9	28.35	4	28.36	28.55	5	3,365	0.15%
2018/06/05	2	27.18	1	27.40	27.05	1	3,392	0.03%
2018/06/04	7	27.20	0	0.00	27.25	7	3,463	0.20%
2018/06/01	0	0.00	6	27.50	27.50	-6	3,592	-0.17%
2018/05/23	6	27.05	0	0.00	26.70	6	3,569	0.17%
2018/05/22	9	27.10	2	27.23	27.15	7	3,583	0.20%
2018/05/21	1	26.60	1	26.75	26.70	0	3,584	0.00%
2018/05/18	1	26.80	1	27.05	26.65	0	3,667	0.00%
2018/05/15	1	26.05	0	0.00	26.05	1	3,716	0.03%
2018/05/11	3	26.15	0	0.00	26.00	3	3,829	0.08%
2018/04/30	6	25.88	0	0.00	25.95	6	3,820	0.16%
2018/04/27	2	27.20	10	26.88	27.00	-8	3,783	-0.21%
2018/04/26	5	28.18	5	28.44	27.40	0	3,796	0.00%
2018/04/25	0	0.00	1	28.05	28.05	-1	3,770	-0.03%
2018/04/23	1	28.30	1	28.60	28.65	0	3,766	0.00%
2018/04/20	2	28.68	2	29.10	28.55	0	3,777	0.00%
2018/04/19	8	28.01	2	27.90	28.05	6	3,734	0.16%
2018/04/18	8	27.89	7	27.79	27.75	1	3,706	0.03%
2018/04/10	4	32.46	1	32.10	30.90	3	3,913	0.08%
2018/04/09	0	0.00	6	32.92	32.80	-6	3,788	-0.16%
2018/04/02	2	32.25	3	32.30	32.15	-1	3,569	-0.03%
2018/03/26	5	31.30	0	0.00	31.60	5	3,407	0.15%
2018/03/22	0	0.00	1	32.15	31.60	-1	3,690	-0.03%
2018/03/13	0	0.00	4	31.00	31.30	-4	3,722	-0.11%
2018/03/12	3	30.95	8	30.65	30.65	-5	3,695	-0.14%
2018/03/09	0	0.00	2	31.40	31.00	-2	3,693	-0.05%
2018/03/08	1	30.50	1	30.45	30.35	0	3,609	0.00%
2018/03/07	2	28.65	0	0.00	30.10	2	3,560	0.06%
2018/03/02	7	28.34	5	28.25	28.25	2	3,619	0.06%
2018/02/27	0	0.00	3	28.15	28.20	-3	3,700	-0.08%
2018/02/26	0	0.00	10	27.93	28.15	-10	3,745	-0.27%
2018/02/22	2	26.80	2	27.00	27.45	0	3,836	0.00%
2018/02/12	0	0.00	0	25.70	25.50	0	3,980	0.00%
2018/02/09	0	0.00	10	26.95	27.00	-10	3,929	-0.25%
2018/02/08	3	27.80	0	0.00	27.85	3	3,953	0.08%
2018/01/26	6	30.94	0	0.00	31.00	6	4,473	0.13%
2018/01/24	0	0.00	1	30.95	30.95	-1	4,694	-0.02%
2018/01/22	2	31.40	3	31.63	31.20	-1	4,778	-0.02%
2018/01/19	0	0.00	2	31.10	31.20	-2	4,811	-0.04%
2018/01/16	2	31.30	0	0.00	31.10	2	4,842	0.04%
2018/01/12	8	30.70	6	30.40	30.35	2	4,873	0.04%
2018/01/11	1	30.75	1	30.20	30.00	0	4,895	0.00%
2018/01/10	5	30.95	0	0.00	30.75	5	4,931	0.10%
2018/01/08	1	32.00	7	31.90	31.60	-6	4,948	-0.12%
2018/01/05	14	33.57	1	33.70	33.20	13	4,898	0.27%
2018/01/03	4	31.80	1	31.65	31.70	3	4,688	0.06%
2018/01/02	1	31.10	1	31.00	31.25	0	4,624	0.00%