敦泰 (3545)-元大-內湖民權券商分點個股進出

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
88.9
漲跌
▲0.6
漲幅
+0.68%
成交量
1,179張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敦泰 (3545)籌碼相關－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/11/29	0	0.00	9	87.61	87.90	-9	1,623	-0.55%
2024/11/28	1	83.60	0	0.00	86.30	1	1,615	0.06%
2024/11/27	0	0.00	0.4	88.00	85.30	-0.4	1,599	-0.03%
2024/11/26	0	0.00	1	90.50	89.70	-1	1,571	-0.06%
2024/11/25	1	89.20	3	90.47	89.80	-2	1,560	-0.13%
2024/11/22	1	89.70	1	89.40	88.90	0	1,540	0.00%
2024/11/21	1	89.40	1	90.50	88.20	0	1,527	0.00%
2024/11/20	12	89.00	0	0.00	89.20	12	1,486	0.81%
2024/11/19	0	0.00	1	89.50	89.40	-1	1,472	-0.07%
2024/11/12	0	87.00	0	0.00	87.20	0	1,451	0.00%
2024/11/11	4	88.88	0	0.00	88.40	4	1,437	0.28%
2024/11/04	1	84.00	0	0.00	82.90	1	1,489	0.07%
2024/10/30	0	0.00	2	86.20	84.40	-2	1,518	-0.13%
2024/10/29	0	0.00	1	84.60	85.70	-1	1,527	-0.07%
2024/10/23	1	87.70	1	88.10	87.90	0	1,569	0.00%
2024/10/15	0	0.00	3	88.63	88.10	-3	1,761	-0.17%
2024/10/14	2	87.40	2	87.45	88.00	0	1,849	0.00%
2024/10/11	1	86.80	4	86.65	87.70	-3	1,938	-0.15%
2024/10/09	0	0.00	0.3	85.01	84.30	-0.3	1,910	-0.02%
2024/10/08	0	0.00	1	85.30	85.90	-1	1,910	-0.05%
2024/10/07	6	86.73	3	87.77	86.50	3	1,905	0.16%
2024/10/04	2	87.05	2.8	88.65	87.00	-0.8	1,874	-0.04%
2024/10/01	1	85.70	1	86.80	86.90	0	1,754	0.00%
2024/09/23	1	80.50	0	0.00	80.40	1	1,662	0.06%
2024/09/10	0	0.00	10	75.06	73.00	-10	1,892	-0.53%
2024/09/02	0	0.00	0.1	80.60	81.00	-0.1	2,010	0.00%
2024/08/27	1	80.80	0	0.00	81.10	1	2,113	0.05%
2024/08/23	1.2	80.17	0	0.00	81.20	1.2	2,185	0.05%
2024/08/20	1	82.20	0	0.00	82.30	1	2,594	0.04%
2024/08/13	0.2	78.90	0	0.00	79.10	0.2	2,594	0.01%
2024/08/08	1	76.40	1	76.90	77.60	0	2,602	0.00%
2024/08/07	0	0.00	1	76.00	77.00	-1	2,586	-0.04%
2024/08/06	1	68.00	0	0.00	70.00	1	2,560	0.04%
2024/08/05	6	74.10	0	0.00	74.10	6	2,518	0.24%
2024/07/31	1	82.90	0	0.00	82.60	1	2,508	0.04%
2024/07/29	0	0.00	2	84.20	81.40	-2	2,499	-0.08%
2024/07/26	3	83.77	2	83.70	84.40	1	2,478	0.04%
2024/07/23	1	85.50	0	0.00	86.20	1	2,466	0.04%
2024/07/19	1	89.10	0	0.00	88.60	1	2,418	0.04%
2024/07/18	1	90.60	0	0.00	90.70	1	2,380	0.04%
2024/07/17	4	90.40	0	0.00	90.20	4	2,345	0.17%
2024/07/16	20	91.02	0	0.00	90.90	20	2,329	0.86%
2024/07/15	3	90.57	0	0.00	90.50	3	2,299	0.13%
2024/07/12	3	89.49	3	88.37	90.10	0	2,198	0.00%
2024/07/11	0	0.00	0.2	85.50	85.20	-0.2	2,098	-0.01%
2024/07/10	0	0.00	4	86.00	85.60	-4	2,134	-0.19%
2024/07/05	1	87.80	0	0.00	87.50	1	2,166	0.05%
2024/07/04	0	0.00	1	86.60	86.50	-1	2,188	-0.05%
2024/07/03	0	0.00	1	87.50	86.70	-1	2,205	-0.05%
2024/07/02	0	85.00	0	0.00	84.70	0	2,202	0.00%
2024/07/01	0.1	85.80	1	85.30	85.20	-0.9	2,230	-0.04%
2024/06/27	1	85.90	0	0.00	85.30	1	2,257	0.04%
2024/06/26	2	86.45	0	0.00	85.50	2	2,277	0.09%
2024/06/25	0	0.00	2	87.20	86.40	-2	2,295	-0.09%
2024/06/24	0	0.00	2	89.10	88.40	-2	2,351	-0.09%
2024/06/21	0	91.40	0	0.00	90.30	0	2,399	0.00%
2024/06/20	0	0.00	1	90.50	91.00	-1	2,518	-0.04%
2024/06/18	1	89.10	0	0.00	89.40	1	2,635	0.04%
2024/06/17	0	0.00	1	91.70	89.20	-1	2,635	-0.04%
2024/06/14	6	91.00	0	0.00	90.60	6	2,603	0.23%
2024/06/12	1	88.80	0	0.00	88.50	1	2,585	0.04%
2024/06/11	0	0.00	3	89.70	88.70	-3	2,596	-0.12%
2024/06/07	2	91.35	0	0.00	91.60	2	2,613	0.08%
2024/06/06	0	0.00	4	88.15	87.80	-4	2,609	-0.15%
2024/06/05	4	90.25	9	90.00	89.40	-5	2,617	-0.19%
2024/06/04	5	91.70	0.1	90.80	90.70	4.9	2,648	0.19%
2024/06/03	4	89.80	0	0.00	89.90	4	2,654	0.15%
2024/05/31	1	89.70	0	0.00	89.30	1	2,689	0.04%
2024/05/29	0	0.00	12	91.43	91.10	-12	2,723	-0.44%
2024/05/28	6	93.05	5	93.12	92.60	1	2,735	0.04%
2024/05/27	5	91.04	0	91.10	91.30	5	2,655	0.19%
2024/05/24	6	86.07	3	90.90	90.00	3	2,628	0.11%
2024/05/20	1	83.50	0	0.00	83.50	1	2,854	0.04%
2024/05/10	0	0.00	1	81.70	82.70	-1	3,388	-0.03%
2024/05/07	1	87.00	0	0.00	85.60	1	3,602	0.03%
2024/05/06	3	85.67	1	85.70	86.70	2	3,610	0.06%
2024/05/03	2	86.30	0	0.00	84.80	2	3,636	0.05%
2024/05/02	0	0.00	1	84.80	84.90	-1	3,705	-0.03%
2024/04/26	0	0.00	1	83.00	82.50	-1	4,097	-0.02%
2024/04/24	0	0.00	1	83.30	83.40	-1	4,179	-0.02%
2024/04/23	2.1	81.20	2	82.00	81.60	0.1	4,215	0.00%
2024/04/17	3	84.73	0	0.00	85.20	3	4,255	0.07%
2024/04/16	2	85.35	3	84.00	83.80	-1	4,277	-0.02%
2024/04/12	2	89.40	0	0.00	89.30	2	4,259	0.05%
2024/04/10	0	0.00	1	92.00	92.50	-1	4,256	-0.02%
2024/04/08	3	90.60	0	0.00	90.30	3	4,294	0.07%
2024/04/03	3	91.33	0	0.00	91.10	3	4,343	0.07%
2024/04/01	0	0.00	1	95.20	94.90	-1	4,518	-0.02%
2024/03/29	1	95.00	0	0.00	94.80	1	4,548	0.02%
2024/03/28	1	95.70	1	95.10	94.60	0	4,539	0.00%
2024/03/27	2	95.10	0	0.00	95.30	2	4,531	0.04%
2024/03/26	7	95.36	0	0.00	94.70	7	4,513	0.16%
2024/03/25	9	95.48	3	96.23	95.20	6	4,464	0.13%
2024/03/22	0	0.00	1	93.00	92.70	-1	4,389	-0.02%
2024/03/21	3	89.43	0	0.00	90.50	3	4,366	0.07%
2024/03/20	0	0.00	1	92.10	90.20	-1	4,360	-0.02%
2024/03/18	1	92.50	1	92.90	93.00	0	4,413	0.00%
2024/03/13	1	94.10	0	0.00	91.90	1	4,545	0.02%
2024/03/11	3	94.37	5	94.02	94.20	-2	4,656	-0.04%
2024/03/08	0	0.00	1	93.80	92.80	-1	4,720	-0.02%
2024/03/07	1	94.70	0	0.00	94.50	1	4,795	0.02%
2024/03/06	0	0.00	1	97.30	96.60	-1	4,979	-0.02%
2024/03/05	1	97.70	0	0.00	98.20	1	5,126	0.02%
2024/03/04	2	99.85	1	99.30	98.80	1	5,534	0.02%
2024/03/01	0	0.00	1	100.00	99.20	-1	5,826	-0.02%
2024/02/27	0	100.00	1	98.20	98.50	-1	6,012	-0.02%
2024/02/26	2	101.75	0	101.00	99.20	2	6,141	0.03%
2024/02/23	2	103.75	11	104.95	104.00	-9	6,391	-0.14%
2024/02/22	7	103.93	2	104.25	105.50	5	6,602	0.08%
2024/02/21	16	107.59	7	107.29	105.00	9	7,258	0.12%
2024/02/20	3	108.00	5	108.20	108.50	-2	7,428	-0.03%
2024/02/19	3	104.50	2	104.50	105.50	1	7,523	0.01%
2024/02/16	1	102.04	2	103.74	103.00	-1	7,920	-0.01%
2024/02/15	8	100.81	1	101.00	101.50	7	8,435	0.08%
2024/02/05	6	100.52	5	99.26	99.20	1	8,495	0.01%
2024/02/02	4	99.97	4	101.25	101.50	0	8,506	0.00%
2024/02/01	1	96.50	0	0.00	96.50	1	8,497	0.01%
2024/01/31	4	100.00	4	99.10	99.10	0	8,589	0.00%
2024/01/30	2	100.15	0	0.00	99.10	2	8,697	0.02%
2024/01/26	1	100.00	1	100.50	99.80	0	8,900	0.00%
2024/01/25	4	102.50	6	100.75	100.50	-2	8,998	-0.02%
2024/01/24	10	104.75	2	102.50	102.00	8	8,974	0.09%
2024/01/23	3	106.17	1	105.00	108.00	2	8,928	0.02%
2024/01/19	2	99.00	3	97.17	97.60	-1	8,852	-0.01%
2024/01/18	1	98.00	2	97.50	97.80	-1	8,842	-0.01%
2024/01/17	1	99.00	1	99.20	98.80	0	8,872	0.00%
2024/01/16	2	100.75	0	0.00	101.00	2	8,856	0.02%
2024/01/12	0	0.00	1	103.50	103.00	-1	8,893	-0.01%
2024/01/09	0	0.00	2	103.50	103.50	-2	9,124	-0.02%
2024/01/08	3	105.67	0	0.00	104.00	3	9,124	0.03%
2024/01/05	1	107.00	0	0.00	106.50	1	9,115	0.01%
2024/01/04	1	105.00	3	104.83	106.00	-2	9,105	-0.02%
2024/01/02	0	0.00	1	109.00	107.50	-1	9,154	-0.01%
2023/12/29	4	112.50	6	110.33	112.50	-2	9,151	-0.02%
2023/12/28	3	112.50	7	110.36	110.50	-4	9,127	-0.04%
2023/12/27	4	112.88	7	112.43	113.00	-3	9,171	-0.03%
2023/12/26	15	110.40	2	108.50	108.50	13	9,062	0.14%
2023/12/25	1	109.50	1	107.50	108.00	0	9,049	0.00%
2023/12/21	2	108.01	5	110.60	108.50	-3	9,157	-0.03%
2023/12/20	1	112.00	0	0.00	112.50	1	9,099	0.01%
2023/12/19	0.2	112.50	1	112.00	112.50	-0.8	9,077	-0.01%
2023/12/18	1	116.97	0	0.00	114.50	1	9,072	0.01%
2023/12/15	7.2	115.85	3	115.17	114.00	4.2	9,089	0.05%
2023/12/14	0	117.50	0	0.00	116.50	0	9,164	0.00%
2023/12/13	1.2	118.35	1	116.50	116.50	0.2	9,494	0.00%
2023/12/12	3.1	117.65	0	0.00	117.50	3.1	9,528	0.03%
2023/12/11	2.1	118.00	0	0.00	119.50	2.1	9,534	0.02%
2023/12/08	3	121.83	0	0.00	121.50	3	9,510	0.03%
2023/12/07	5.2	121.14	7.1	121.91	121.50	-1.9	9,597	-0.02%
2023/12/06	4	124.50	3.1	123.06	122.50	0.9	9,693	0.01%
2023/12/05	0	0.00	1.2	124.00	123.00	-1.2	9,620	-0.01%
2023/12/04	0.1	125.00	4	126.87	124.00	-3.9	9,548	-0.04%
2023/12/01	29.1	132.69	26.1	127.71	126.50	3	9,487	0.03%
2023/11/30	6	130.58	36.1	130.10	129.00	-30.1	9,439	-0.32%
2023/11/29	13	129.65	12	130.21	129.00	1	9,273	0.01%
2023/11/28	10	124.60	18.1	130.25	132.50	-8	8,835	-0.09%
2023/11/27	7.1	124.34	9	120.28	120.50	-2	8,525	-0.02%
2023/11/24	2	125.75	8.7	125.52	125.00	-6.7	8,391	-0.08%
2023/11/22	2	125.25	12.1	124.87	123.50	-10.1	8,077	-0.12%
2023/11/21	2	119.50	19.4	118.52	120.00	-17.4	7,731	-0.23%
2023/11/20	27	118.44	17.3	117.60	118.50	9.7	7,474	0.13%
2023/11/17	5	107.50	12.1	111.94	114.00	-7.1	6,753	-0.11%
2023/11/16	2	102.00	5.2	102.63	104.00	-3.2	6,357	-0.05%
2023/11/15	24.1	100.00	17	100.10	101.00	7.1	6,083	0.12%
2023/11/14	6.3	92.84	30.3	94.62	95.00	-24	5,613	-0.43%
2023/11/10	4	85.70	2	86.80	86.70	2	4,932	0.04%
2023/11/09	4	85.85	7	86.54	86.20	-3	4,887	-0.06%
2023/11/08	4	85.90	2	86.50	85.20	2	4,798	0.04%
2023/11/07	13	86.02	6	85.98	87.80	7	4,648	0.15%
2023/11/06	29.3	84.24	16	82.88	84.60	13.3	4,454	0.30%
2023/11/03	14	82.24	2	81.90	82.30	12	4,269	0.28%
2023/11/02	2	82.70	2	82.65	82.50	0	4,213	0.00%
2023/11/01	6	81.45	5	81.26	81.90	1	4,076	0.02%
2023/10/31	7.1	82.60	7	81.37	80.60	0.1	4,025	0.00%
2023/10/30	2	81.60	3	81.17	81.60	-1	3,916	-0.03%
2023/10/26	1	79.70	1	80.20	78.80	0	3,783	0.00%
2023/10/25	1	81.50	4	81.40	81.10	-3	3,776	-0.08%
2023/10/24	3	80.07	4	79.25	79.20	-1	3,782	-0.03%
2023/10/23	2	80.60	3.8	79.72	79.40	-1.8	3,764	-0.05%
2023/10/20	2	80.80	5	80.10	80.70	-3	3,753	-0.08%
2023/10/19	13	81.84	14	82.26	82.00	-1	3,700	-0.03%
2023/10/18	3.1	80.40	1	80.70	79.70	2.1	3,577	0.06%
2023/10/17	3	79.93	1	80.40	79.50	2	3,552	0.06%
2023/10/16	0	0.00	1	77.20	77.00	-1	3,472	-0.03%
2023/10/13	0	0.00	0	80.00	78.60	0	3,450	0.00%
2023/10/12	4	79.05	2	78.80	78.70	2	3,452	0.06%
2023/10/11	5	80.70	4	78.90	78.80	1	3,445	0.03%
2023/10/06	3	81.37	3	81.37	81.20	0	3,413	0.00%
2023/10/05	4	80.40	7	80.77	80.90	-3	3,374	-0.09%
2023/10/04	1	79.10	1	79.60	79.20	0	3,337	0.00%
2023/10/03	2	80.50	0	0.00	80.50	2	3,340	0.06%
2023/10/02	1	75.60	1	76.20	76.40	0	3,217	0.00%
2023/09/28	4	77.80	9	76.21	75.60	-5	3,210	-0.16%
2023/09/27	6	80.30	1	77.51	77.80	5	3,180	0.16%
2023/09/26	1	78.50	0	0.00	77.40	1	3,067	0.03%
2023/09/25	1	78.90	1	78.50	78.00	0	3,066	0.00%
2023/09/22	3	78.27	1	78.40	78.70	2	3,059	0.07%
2023/09/21	4	79.40	3	78.77	78.70	1	3,040	0.03%
2023/09/20	6	81.18	4.1	79.16	79.10	1.9	2,972	0.06%
2023/09/19	1	82.70	2	81.15	81.40	-1	2,883	-0.03%
2023/09/18	9	82.10	17	82.65	82.30	-8	2,756	-0.29%
2023/09/15	5.2	79.42	4	78.93	78.70	1.2	2,391	0.05%
2023/09/14	2	77.00	3	78.13	78.40	-1	2,341	-0.04%
2023/09/13	2	75.95	1	76.40	76.90	1	2,285	0.04%
2023/09/12	5	77.00	4	76.05	76.00	1	2,250	0.04%
2023/09/11	4	77.35	7	77.70	79.00	-3	2,131	-0.14%
2023/09/08	1.2	73.32	2	73.60	73.60	-0.8	1,974	-0.04%
2023/09/07	3	75.20	3	74.90	74.60	0	2,002	0.00%
2023/09/06	0.2	75.00	1	75.90	74.80	-0.8	2,032	-0.04%
2023/09/05	11	75.81	9	75.94	75.00	2	1,975	0.10%
2023/09/04	0	0.00	1	72.80	73.70	-1	1,790	-0.06%
2023/08/31	3	71.73	2	71.60	72.40	1	1,793	0.06%
2023/08/30	2	70.35	0	0.00	71.40	2	1,794	0.11%
2023/08/28	0	68.80	0	0.00	68.60	0	1,803	0.00%
2023/08/24	1	70.10	2	70.35	69.80	-1	1,872	-0.05%
2023/08/23	1	69.10	10	69.10	69.10	-9	1,905	-0.47%
2023/08/17	2	70.55	0	0.00	71.10	2	2,020	0.10%
2023/08/15	1	70.10	1	69.30	69.30	0	2,055	0.00%
2023/08/14	0	0.00	1	66.40	65.70	-1	2,073	-0.05%
2023/08/11	2	68.60	2	68.70	68.60	0	2,086	0.00%
2023/08/04	1	71.80	5.1	71.75	72.10	-4.1	2,211	-0.19%
2023/08/02	2	72.95	0.3	72.90	72.10	1.7	2,278	0.08%
2023/07/31	2	72.50	0	0.00	71.50	2	2,432	0.08%
2023/07/28	2	72.60	0	0.00	73.10	2	2,435	0.08%
2023/07/27	2	72.65	4	72.95	72.50	-2	2,419	-0.08%
2023/07/25	4.3	69.83	4	69.60	69.70	0.3	2,435	0.01%
2023/07/24	0	0.00	0.1	70.40	69.80	-0.1	2,434	0.00%
2023/07/20	0	0.00	1	73.10	72.90	-1	2,510	-0.04%
2023/07/18	0	0.00	0.3	70.90	70.50	-0.3	2,520	-0.01%
2023/07/14	0	0.00	1.3	71.98	71.00	-1.3	2,667	-0.05%
2023/07/13	0	0.00	9	70.80	71.30	-9	2,744	-0.33%
2023/07/11	0.3	72.33	0	72.80	71.90	0.2	2,972	0.01%
2023/07/07	0.3	75.20	0	0.00	75.40	0.3	3,481	0.01%
2023/07/05	5	77.64	1	77.80	77.50	4	3,792	0.11%
2023/06/30	0	0.00	2	78.40	78.40	-2	4,018	-0.05%
2023/06/27	1	78.50	0	0.00	77.70	1	4,110	0.02%
2023/06/26	0	79.00	0	0.00	78.80	0	4,126	0.00%
2023/06/20	0	80.20	1	80.20	79.80	-1	4,207	-0.02%
2023/06/16	0.2	81.70	0	0.00	82.30	0.2	4,546	0.00%
2023/06/15	0	82.30	3	82.50	82.10	-3	4,682	-0.06%
2023/06/14	4	83.70	6	83.53	83.00	-2	4,689	-0.04%
2023/06/13	6	85.30	2	84.90	85.00	4	4,690	0.09%
2023/06/12	9	84.46	4	84.53	85.50	5	4,682	0.11%
2023/06/09	1	82.50	0	0.00	82.50	1	4,657	0.02%
2023/06/08	0.2	83.00	0	0.00	82.30	0.2	4,711	0.00%
2023/06/07	3	84.50	3	84.23	84.50	0	4,753	0.00%
2023/06/06	1	83.80	0	0.00	82.10	1	4,774	0.02%
2023/06/05	0	0.00	1	84.80	84.30	-1	4,783	-0.02%
2023/06/02	2	84.00	0	0.00	83.50	2	4,785	0.04%
2023/06/01	1	83.30	1	83.60	83.20	0	4,809	0.00%
2023/05/31	5	85.08	0	0.00	85.00	5	4,830	0.10%
2023/05/29	1	82.50	331	83.53	83.70	-330	4,962	-6.65%	大賣/鉅額交易
2023/05/26	1	81.90	6	82.20	81.70	-5	5,002	-0.10%
2023/05/19	0	0.00	2	79.95	80.10	-2	5,370	-0.04%
2023/05/18	4	79.83	2	79.65	79.70	2	5,492	0.04%
2023/05/16	6	77.37	13	77.75	77.10	-7	5,439	-0.13%
2023/05/15	2	74.30	2	74.00	74.30	0	5,379	0.00%
2023/05/12	0	0.00	3	74.13	74.20	-3	5,372	-0.06%
2023/05/10	0	76.10	0	76.10	75.70	0	5,416	0.00%
2023/05/09	0	74.55	22	75.57	73.80	-22	5,407	-0.41%
2023/05/08	7	77.06	17	76.57	76.00	-10	5,381	-0.19%
2023/05/05	3	79.37	2.9	79.13	80.50	0.1	5,271	0.00%
2023/05/04	3	78.00	1	78.30	78.00	2	5,318	0.04%
2023/05/03	2	79.00	20	79.39	78.50	-18	5,364	-0.34%
2023/05/02	2	79.80	4	79.60	79.80	-2	5,400	-0.04%
2023/04/27	0	79.60	0	79.60	78.90	0	5,371	0.00%
2023/04/26	0	0.00	2	77.85	78.70	-2	5,359	-0.04%
2023/04/25	3	81.47	4	81.38	79.00	-1	5,334	-0.02%
2023/04/24	0	0.00	2	82.05	82.20	-2	5,277	-0.04%
2023/04/21	1	83.30	1	84.00	81.50	0	5,285	0.00%
2023/04/20	5	84.94	13.8	83.48	83.20	-8.8	5,273	-0.17%
2023/04/19	7	87.34	8	86.21	85.10	-1	5,294	-0.02%
2023/04/18	17	88.37	8.5	88.07	87.80	8.5	5,295	0.16%
2023/04/17	15	90.46	13	89.52	89.30	2	5,247	0.04%
2023/04/14	21	89.59	4	89.80	89.40	17	5,271	0.32%
2023/04/13	2	89.35	2	89.90	87.80	0	5,269	0.00%
2023/04/12	341	90.89	4	90.98	91.40	337	5,117	6.58%	大買/鉅額交易
2023/04/11	2	85.55	8	85.56	86.90	-6	4,723	-0.13%
2023/04/10	5	82.16	1	82.99	81.70	4	4,506	0.09%
2023/04/07	16	83.03	15	82.40	83.00	1	4,459	0.02%
2023/03/30	1	77.30	0	0.00	77.50	1	4,218	0.02%
2023/03/29	1	77.70	0	0.00	77.10	1	4,226	0.02%
2023/03/28	6	78.83	5	79.44	78.80	1	4,247	0.02%
2023/03/27	0	78.60	0	78.50	78.50	0	4,226	0.00%
2023/03/24	3	78.13	3	78.10	78.50	0	4,260	0.00%
2023/03/23	1	77.20	4	77.68	77.50	-3	4,255	-0.07%
2023/03/22	1	80.70	1	78.80	78.80	0	4,202	0.00%
2023/03/21	10.1	81.58	9.1	80.91	80.90	1	4,105	0.02%
2023/03/20	8	79.15	7	78.54	81.00	1	3,858	0.03%
2023/03/17	1	76.10	1	76.00	76.00	0	3,720	0.00%
2023/03/16	2	74.80	2	75.65	74.60	0	3,706	0.00%
2023/03/15	1	75.41	0	76.40	74.70	1	3,719	0.03%
2023/03/14	1	75.20	0	0.00	74.80	1	3,704	0.03%
2023/03/13	1	72.90	1	73.90	76.30	0	3,722	0.00%
2023/03/10	0	0.00	3	75.10	74.20	-3	3,704	-0.08%
2023/03/09	4	76.95	4	76.30	76.30	0	3,732	0.00%
2023/03/08	3	76.17	6	75.92	76.10	-3	3,713	-0.08%
2023/03/07	2	76.00	2	76.40	76.10	0	3,711	0.00%
2023/03/06	2	76.35	3	76.43	75.80	-1	3,708	-0.03%
2023/03/03	5	75.56	5	75.12	75.00	0	3,693	0.00%
2023/03/02	11	75.81	5	75.76	74.70	6	3,712	0.16%
2023/03/01	5	75.64	8	74.89	76.90	-3	3,645	-0.08%
2023/02/24	6	72.67	6	72.95	71.90	0	3,589	0.00%
2023/02/23	3	74.20	6	74.08	74.20	-3	3,562	-0.08%
2023/02/22	10	75.52	30	74.94	73.20	-20	3,597	-0.56%
2023/02/21	22	77.25	8	77.59	77.00	14	3,620	0.39%
2023/02/20	4	74.60	14	74.14	75.20	-10	3,691	-0.27%
2023/02/17	16	73.00	17	73.51	74.00	-1	4,151	-0.02%
2023/02/16	34	71.92	22	72.08	72.60	12	4,027	0.30%
2023/02/15	1.3	68.82	11	69.28	68.60	-9.7	4,068	-0.24%
2023/02/14	6	70.40	1	70.40	69.50	5	4,204	0.12%
2023/02/13	5	70.10	1	70.10	70.30	4	4,815	0.08%
2023/02/10	7	69.64	5	70.26	69.50	2	5,014	0.04%
2023/02/09	2	70.70	2	71.40	70.50	0	5,118	0.00%
2023/02/08	4	71.02	3.1	71.62	71.50	0.9	5,150	0.02%
2023/02/07	1	70.30	0	0.00	70.70	1	5,122	0.02%
2023/02/06	3	70.33	2	69.90	68.80	1	5,101	0.02%
2023/02/03	1	70.10	5	70.16	69.60	-4	5,106	-0.08%
2023/02/02	2	70.20	7	69.31	70.30	-5	5,155	-0.10%
2023/02/01	1	67.90	1	68.60	68.40	0	5,177	0.00%
2023/01/31	1	67.20	0	0.00	66.90	1	5,197	0.02%
2023/01/17	2	63.10	2	62.60	62.60	0	5,189	0.00%
2023/01/16	3	62.63	2	62.50	62.60	1	5,283	0.02%
2023/01/12	3	63.50	3	63.87	63.50	0	5,475	0.00%
2023/01/11	5	63.74	8	64.03	64.00	-3	5,609	-0.05%
2023/01/10	1	63.70	1	63.50	63.40	0	5,919	0.00%
2023/01/09	3	63.30	2	64.00	63.50	1	6,065	0.02%
2023/01/06	8	63.80	8	62.81	63.70	0	6,035	0.00%
2023/01/05	0	0.00	1	62.40	61.80	-1	5,979	-0.02%
2023/01/04	4	62.68	5	63.24	62.20	-1	5,993	-0.02%
2023/01/03	8	62.39	8	62.61	62.60	0	5,910	0.00%
2022/12/28	1	59.00	1	59.30	58.20	0	5,845	0.00%
2022/12/27	2	60.40	2	60.80	59.80	0	5,866	0.00%
2022/12/23	0	0.00	10	58.58	59.40	-10	5,829	-0.17%
2022/12/21	2	56.50	0	0.00	56.60	2	5,854	0.03%
2022/12/20	1	58.30	4	58.63	56.50	-3	5,857	-0.05%
2022/12/19	1	59.70	4	59.83	59.50	-3	5,850	-0.05%
2022/12/16	2	60.85	6	60.75	60.50	-4	5,835	-0.07%
2022/12/15	4	62.95	0	63.00	62.60	4	5,786	0.07%
2022/12/14	0	0.00	2	62.80	62.80	-2	5,761	-0.03%
2022/12/13	1	62.90	1	63.30	62.50	0	5,747	0.00%
2022/12/12	1	62.50	1	62.90	62.60	0	5,742	0.00%
2022/12/09	1	64.38	1.4	63.96	63.70	-0.4	5,724	-0.01%
2022/12/08	1	63.70	1	64.10	64.00	0	5,719	0.00%
2022/12/07	3	64.87	0	0.00	64.30	3	5,716	0.05%
2022/12/05	1	68.40	1	69.20	68.20	0	5,685	0.00%
2022/12/01	9	67.67	11	67.39	68.00	-2	5,641	-0.04%
2022/11/30	0	0.00	3	65.40	65.70	-3	5,581	-0.05%
2022/11/29	3	64.23	1	65.00	64.30	2	5,610	0.04%
2022/11/28	5	65.10	5	65.26	64.90	0	5,614	0.00%
2022/11/25	3.3	65.88	3	65.83	65.20	0.3	5,617	0.01%
2022/11/24	10	65.87	5	66.12	66.10	5	5,615	0.09%
2022/11/23	3	64.17	2	64.35	64.30	1	5,568	0.02%
2022/11/22	1	64.60	1	64.90	63.60	0	5,568	0.00%
2022/11/21	2	66.15	1	67.00	65.50	1	5,547	0.02%
2022/11/18	5	68.50	4	69.08	67.60	1	5,540	0.02%
2022/11/17	11.1	68.85	20	68.97	68.30	-9	5,558	-0.16%
2022/11/16	17	67.01	78	66.71	69.00	-61	5,487	-1.11%
2022/11/15	59	63.49	36	63.42	67.40	23	5,320	0.43%
2022/11/14	7	67.50	1	67.50	67.50	6	4,863	0.12%
2022/11/11	3	76.00	3	76.90	75.00	0	4,998	0.00%
2022/11/10	24	75.62	21	75.29	75.00	3	4,862	0.06%
2022/11/09	55	77.53	28	77.68	76.80	27	4,819	0.56%
2022/11/08	3	73.14	10	74.39	76.50	-7	4,351	-0.16%
2022/11/07	8	69.67	4	69.70	69.60	4	4,334	0.09%
2022/11/04	4	65.90	4	66.68	66.60	0	4,277	0.00%
2022/11/03	4	67.00	11	67.06	67.00	-7	4,307	-0.16%
2022/11/02	4	68.18	8	68.35	67.80	-4	4,309	-0.09%
2022/11/01	6	68.07	4	68.20	68.00	2	4,366	0.05%
2022/10/31	9.1	68.82	11	69.10	68.50	-2	4,354	-0.04%
2022/10/28	11.2	69.11	2	67.10	67.00	9.2	4,338	0.21%
2022/10/27	4	71.43	4	72.28	72.90	0	4,307	0.00%
2022/10/26	4.1	69.49	5	69.18	70.00	-1	4,326	-0.02%
2022/10/25	5	69.20	7	69.36	68.60	-2	4,422	-0.05%
2022/10/24	4.2	71.53	2.2	72.78	69.50	2.1	4,469	0.05%
2022/10/21	14.2	72.58	39.1	71.77	69.90	-24.9	4,596	-0.54%
2022/10/20	4.1	73.45	4	73.88	74.00	0.1	4,546	0.00%
2022/10/19	50	73.86	17	73.79	74.90	33	4,500	0.73%
2022/10/18	15.3	73.59	13	73.52	74.00	2.3	4,386	0.05%
2022/10/17	5	66.94	6	67.97	70.80	-1	4,107	-0.02%
2022/10/14	1	65.50	0	0.00	65.60	1	3,981	0.03%
2022/10/13	1.2	64.88	1	62.40	60.00	0.2	4,016	0.00%
2022/10/12	8.1	64.71	8.3	64.14	65.70	-0.2	4,029	0.00%
2022/10/11	0	0.00	1	66.10	65.40	-1	4,023	-0.02%
2022/10/07	2.3	69.02	2	69.00	67.90	0.3	4,017	0.01%
2022/10/06	3	67.50	2	68.30	68.00	1	4,013	0.02%
2022/10/05	6	66.15	6	66.77	67.20	0	4,016	0.00%
2022/10/04	1	63.80	3	64.47	64.80	-2	4,013	-0.05%
2022/09/30	0	0.00	4	60.15	61.00	-4	4,083	-0.10%
2022/09/29	2	60.55	2	60.80	59.40	0	4,167	0.00%
2022/09/28	1.4	62.66	1.1	59.72	59.70	0.3	4,243	0.01%
2022/09/27	0	0.00	6	62.08	62.70	-6	4,281	-0.14%
2022/09/26	0	0.00	2	60.95	60.80	-2	4,336	-0.05%
2022/09/23	1	66.50	0	0.00	66.20	1	4,392	0.02%
2022/09/15	0	0.00	1	71.90	71.00	-1	4,639	-0.02%
2022/09/14	2	69.60	0	0.00	71.10	2	4,722	0.04%
2022/09/13	0	0.00	1	72.20	71.10	-1	4,779	-0.02%
2022/09/12	1	71.00	1	70.60	70.70	0	4,887	0.00%
2022/09/07	3	69.07	2	68.65	68.30	1	4,991	0.02%
2022/09/06	3	70.30	2	69.90	69.50	1	4,993	0.02%
2022/09/05	3	73.77	1	71.90	71.90	2	4,984	0.04%
2022/09/02	2	75.20	3	76.60	76.10	-1	4,963	-0.02%
2022/09/01	3	75.97	3	75.23	75.10	0	4,958	0.00%
2022/08/31	2	75.40	4	76.30	77.00	-2	4,952	-0.04%
2022/08/30	2	75.10	1	74.80	74.90	1	4,964	0.02%
2022/08/29	3	74.60	3	74.37	74.30	0	4,984	0.00%
2022/08/26	1	77.10	2	78.20	77.30	-1	4,987	-0.02%
2022/08/25	3	78.70	7	78.60	78.10	-4	5,040	-0.08%
2022/08/24	8	78.40	9	78.60	78.00	-1	5,252	-0.02%
2022/08/22	0	0.00	0	78.70	77.80	0	5,185	0.00%
2022/08/19	3	78.10	1	78.50	77.90	2	5,145	0.04%
2022/08/18	7	77.01	9	78.07	77.80	-2	5,075	-0.04%
2022/08/17	3	75.57	2	75.90	75.10	1	4,915	0.02%
2022/08/16	12	76.98	6	76.77	76.00	6	4,912	0.12%
2022/08/15	4	77.98	11	77.80	78.50	-7	4,862	-0.14%
2022/08/12	10.2	74.30	8	74.59	75.20	2.2	4,746	0.05%
2022/08/11	6	71.00	7	70.93	70.80	-1	4,603	-0.02%
2022/08/10	1	70.30	2	69.55	70.60	-1	4,606	-0.02%
2022/08/09	0	0.00	6	69.33	68.90	-6	4,544	-0.13%
2022/08/08	2	69.00	3	67.43	69.50	-1	4,547	-0.02%
2022/08/05	8	67.23	1	67.30	67.30	7	4,483	0.16%
2022/08/04	6	66.30	5	65.94	66.70	1	4,484	0.02%
2022/08/03	2	67.86	3	67.30	67.70	-1	4,456	-0.02%
2022/08/02	1	67.80	0	67.60	66.60	1	4,450	0.02%
2022/08/01	8	70.23	13	70.59	69.90	-5	4,395	-0.11%
2022/07/29	13	74.22	3	74.37	74.10	10	4,285	0.23%
2022/07/28	11.6	78.79	11.5	77.95	76.60	0.2	4,233	0.00%
2022/07/27	2	96.15	6	96.55	96.70	-4	4,070	-0.10%
2022/07/26	1	96.30	0	0.00	96.20	1	4,018	0.02%
2022/07/25	1	99.71	0	0.00	99.00	1	4,036	0.03%
2022/07/22	2	103.00	4	102.63	101.50	-2	4,072	-0.05%
2022/07/21	3	101.83	8	101.50	102.50	-5	4,139	-0.12%
2022/07/20	5	100.80	4	101.00	101.00	1	4,284	0.02%
2022/07/19	4.3	98.06	4	97.60	98.60	0.3	4,288	0.01%
2022/07/18	4	95.60	14	94.44	95.60	-10	4,245	-0.24%
2022/07/15	3	90.67	1	91.80	92.10	2	4,259	0.05%
2022/07/14	1	90.60	8	90.90	91.00	-7	4,246	-0.16%
2022/07/13	0	0.00	2	89.65	89.30	-2	4,230	-0.05%
2022/07/12	6	87.42	3	86.93	86.60	3	4,242	0.07%
2022/07/11	2.2	90.54	2	90.00	90.00	0.2	4,267	0.01%
2022/07/08	1.2	90.00	2	90.30	90.60	-0.8	4,246	-0.02%
2022/07/07	7	85.07	9.1	87.19	87.80	-2.1	4,192	-0.05%
2022/07/06	3	86.87	6	87.38	86.20	-3	4,143	-0.07%
2022/07/05	2	86.09	2	87.20	86.50	0	4,142	0.00%
2022/07/04	5	84.60	5	85.04	83.70	0	4,137	0.00%
2022/07/01	2	84.30	14	85.86	81.90	-12	4,170	-0.29%
2022/06/30	12	91.10	1	90.60	90.00	11	4,076	0.27%
2022/06/29	6	94.35	2	95.20	93.80	4	4,020	0.10%
2022/06/28	2	94.90	0	0.00	94.70	2	3,986	0.05%
2022/06/27	0	0.00	2	96.85	97.10	-2	3,975	-0.05%
2022/06/24	2	93.40	4	94.30	93.70	-2	3,952	-0.05%
2022/06/23	2	91.55	0	0.00	91.70	2	3,908	0.05%
2022/06/22	4.4	95.39	3	92.13	91.70	1.4	3,866	0.04%
2022/06/21	7	96.64	10	97.39	97.50	-3	3,801	-0.08%
2022/06/20	7	96.40	7	98.90	93.60	0	3,775	0.00%
2022/06/17	0	0.00	3	103.33	102.00	-3	3,668	-0.08%
2022/06/16	5.5	110.59	1	113.01	107.00	4.5	3,615	0.12%
2022/06/15	4	113.13	2	112.50	112.50	2	3,608	0.06%
2022/06/14	3	113.83	3	115.50	116.00	0	3,636	0.00%
2022/06/13	3	115.00	1	114.50	115.00	2	3,650	0.05%
2022/06/10	1	116.50	1	116.50	118.00	0	3,665	0.00%
2022/06/09	2	117.50	4	118.00	117.50	-2	3,667	-0.05%
2022/06/08	11.1	120.54	30	121.55	118.50	-19	3,680	-0.51%
2022/06/07	5	119.90	2	120.00	120.00	3	3,688	0.08%
2022/06/06	31	118.50	0	0.00	119.00	31	3,691	0.84%
2022/06/02	3	119.83	0	0.00	119.00	3	3,742	0.08%
2022/06/01	19	121.61	9	122.06	121.00	10	3,709	0.27%
2022/05/31	3	114.83	5	114.90	115.00	-2	3,485	-0.06%
2022/05/30	0	0.00	5	114.00	114.00	-5	3,492	-0.14%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/26	2	110.75	0	0.00	109.50	2	3,583	0.06%
2022/05/24	2	111.00	0	0.00	109.50	2	4,117	0.05%
2022/05/23	4	112.88	1	113.00	113.00	3	4,198	0.07%
2022/05/20	3	115.83	0	0.00	115.50	3	4,183	0.07%
2022/05/19	1	115.50	0	0.00	118.50	1	4,166	0.02%
2022/05/18	1	119.00	7	118.50	118.50	-6	4,147	-0.14%
2022/05/17	0	0.00	2	115.00	115.00	-2	4,103	-0.05%
2022/05/16	2	114.50	3	116.33	113.00	-1	4,113	-0.02%
2022/05/13	4	115.38	2	116.25	115.00	2	4,163	0.05%
2022/05/12	4	114.88	5	115.10	114.50	-1	4,183	-0.02%
2022/05/11	2	115.00	4	115.37	114.50	-2	4,171	-0.05%
2022/05/10	0	0.00	11	112.82	117.50	-11	4,182	-0.26%
2022/05/09	6.1	114.43	0	0.00	113.00	6.1	4,171	0.15%
2022/05/06	1	117.00	0	0.00	117.00	1	4,173	0.02%
2022/05/05	4	119.63	4	120.63	119.50	0	4,177	0.00%
2022/05/04	6	117.83	10	119.30	119.00	-4	4,159	-0.10%
2022/05/03	1	115.00	2	116.50	117.00	-1	4,139	-0.02%
2022/04/29	32	118.55	4	117.25	116.00	28	4,183	0.67%
2022/04/28	2	116.00	1	117.50	115.50	1	4,171	0.02%
2022/04/27	2	112.75	3	116.17	116.00	-1	4,117	-0.02%
2022/04/26	8	121.38	0	0.00	119.00	8	4,020	0.20%
2022/04/25	1	118.50	2	117.50	118.50	-1	3,885	-0.03%
2022/04/22	3	122.00	1	122.00	122.00	2	3,870	0.05%
2022/04/21	3.4	125.18	3	125.17	125.50	0.4	3,937	0.01%
2022/04/20	1	124.00	2	122.25	122.50	-1	3,919	-0.03%
2022/04/19	0	0.00	1	123.00	121.00	-1	4,027	-0.02%
2022/04/18	1	121.51	2	122.50	122.50	-1	4,064	-0.02%
2022/04/15	1	123.00	1	125.50	122.50	0	4,097	0.00%
2022/04/14	1.1	130.00	0	0.00	129.00	1.1	4,152	0.03%
2022/04/13	2.4	127.34	5	127.50	128.50	-2.6	4,267	-0.06%
2022/04/12	18.8	126.15	13	127.00	128.00	5.8	4,364	0.13%
2022/04/11	9	129.67	1	126.50	126.00	8	4,512	0.18%
2022/04/08	3	131.50	8	131.88	131.00	-5	4,545	-0.11%
2022/04/07	7	136.50	6	131.34	131.00	1	4,502	0.02%
2022/04/06	2	143.75	0	0.00	142.50	2	4,416	0.05%
2022/04/01	3	144.17	2	144.75	145.00	1	4,538	0.02%
2022/03/31	0	0.00	1	146.50	146.00	-1	4,634	-0.02%
2022/03/30	0	0.00	5	148.50	148.00	-5	4,706	-0.11%
2022/03/29	0	0.00	3	147.00	148.00	-3	4,718	-0.06%
2022/03/28	6	146.92	0.2	147.00	147.00	5.8	4,760	0.12%
2022/03/25	1	150.00	4	150.50	149.50	-3	4,806	-0.06%
2022/03/24	0	0.00	2	151.50	152.00	-2	4,901	-0.04%
2022/03/23	0.2	151.00	1	152.00	151.50	-0.8	4,982	-0.02%
2022/03/22	5	148.40	5	148.50	148.00	0	5,150	0.00%
2022/03/21	0	0.00	4	151.75	150.00	-4	5,207	-0.08%
2022/03/18	1	148.50	3	148.83	149.00	-2	5,238	-0.04%
2022/03/17	7	148.50	8	148.06	148.00	-1	5,245	-0.02%
2022/03/16	7	144.00	7	145.07	145.00	0	5,277	0.00%
2022/03/15	8	144.44	1	144.50	144.00	7	5,332	0.13%
2022/03/14	1	146.00	3	146.67	148.00	-2	5,398	-0.04%
2022/03/11	3	144.83	5	144.60	145.00	-2	5,615	-0.04%
2022/03/10	4	148.25	4	149.50	148.00	0	5,715	0.00%
2022/03/09	6	146.25	3	145.33	146.00	3	5,782	0.05%
2022/03/08	4	144.00	6	146.00	142.50	-2	5,897	-0.03%
2022/03/07	7.2	148.14	19.1	147.13	147.00	-11.9	5,927	-0.20%
2022/03/04	2	154.25	9	154.17	153.00	-7	5,994	-0.12%
2022/03/03	4	156.25	4	157.00	156.00	0	6,127	0.00%
2022/03/02	7	157.21	6	155.08	156.50	1	6,211	0.02%
2022/03/01	10.1	153.35	31	153.56	153.50	-20.9	6,202	-0.34%
2022/02/25	29.2	153.62	6	159.50	152.00	23.2	6,280	0.37%
2022/02/24	27.1	156.49	31	156.45	156.00	-3.9	6,265	-0.06%
2022/02/23	14	152.61	20	150.78	154.50	-6	6,083	-0.10%
2022/02/22	8.1	145.89	9	146.50	146.00	-0.9	6,358	-0.01%
2022/02/21	24	147.92	14	149.00	149.50	10	7,504	0.13%
2022/02/18	2	147.25	0	0.00	150.00	2	8,235	0.02%
2022/02/17	0	0.00	21	148.76	149.50	-21	8,303	-0.25%
2022/02/16	20	148.00	32	148.94	147.50	-12	8,404	-0.14%
2022/02/15	86	147.37	51	148.29	146.00	35	8,455	0.41%
2022/02/14	0	0.00	2	149.50	149.50	-2	8,475	-0.02%
2022/02/11	3	152.67	1	153.00	152.50	2	8,516	0.02%
2022/02/10	5	153.80	0	0.00	153.50	5	8,699	0.06%
2022/02/09	4	154.50	5.1	155.32	156.50	-1.1	8,765	-0.01%
2022/02/08	1	149.00	1	150.50	153.00	0	8,868	0.00%
2022/02/07	1.3	144.28	0	0.00	146.50	1.3	8,910	0.01%
2022/01/26	2	146.00	5	145.80	145.50	-3	8,992	-0.03%
2022/01/25	0.1	149.50	0	0.00	145.00	0.1	9,153	0.00%
2022/01/24	0.3	149.50	2	146.50	149.50	-1.7	9,426	-0.02%
2022/01/21	5.1	149.53	5	150.50	149.50	0.1	9,663	0.00%
2022/01/20	4	153.75	4	154.50	154.00	0	10,078	0.00%
2022/01/18	4.1	159.11	4	158.00	155.50	0.1	10,457	0.00%
2022/01/17	2	154.50	11	152.45	157.50	-9	10,516	-0.09%
2022/01/14	39	150.51	1	149.00	152.00	38	10,633	0.36%
2022/01/13	10	156.30	2	155.75	155.00	8	11,031	0.07%
2022/01/12	13	154.96	5.2	154.91	156.00	7.8	11,081	0.07%
2022/01/11	3.1	158.88	2	159.50	159.00	1.1	11,147	0.01%
2022/01/10	6	160.50	15.5	161.46	163.50	-9.5	11,206	-0.08%
2022/01/07	8	160.44	6	160.67	159.00	2	11,373	0.02%
2022/01/06	5.1	163.62	8	163.56	163.00	-2.9	11,458	-0.03%
2022/01/05	1.2	170.19	13	169.08	167.50	-11.8	11,517	-0.10%
2022/01/04	129	176.68	111	175.04	172.50	18	11,520	0.16%	大買/大賣/
2022/01/03	4	173.25	6	174.33	176.50	-2	11,503	-0.02%
2021/12/30	0	0.00	10	172.00	171.50	-10	11,577	-0.09%
2021/12/29	11	171.09	10	172.50	171.00	1	11,897	0.01%
2021/12/28	25	172.88	26	173.85	171.00	-1	12,314	-0.01%
2021/12/27	24	171.04	1	170.00	173.00	23	12,392	0.19%
2021/12/24	6	169.33	26	171.48	167.50	-20	12,543	-0.16%
2021/12/23	2	170.50	4	171.63	170.50	-2	12,641	-0.02%
2021/12/22	5	172.80	3	173.00	171.00	2	12,757	0.02%
2021/12/21	8	171.75	23	172.20	172.50	-15	12,817	-0.12%
2021/12/20	5.1	172.28	12.1	173.23	170.50	-7	12,865	-0.05%
2021/12/17	27.2	171.41	9	171.11	170.00	18.2	12,878	0.14%
2021/12/16	10	172.35	9	172.83	173.00	1	12,975	0.01%
2021/12/15	8	165.44	3.3	166.80	167.50	4.7	12,895	0.04%
2021/12/14	7.1	162.43	3	163.67	160.50	4.1	12,907	0.03%
2021/12/13	3.2	166.97	0	0.00	167.00	3.2	12,940	0.02%
2021/12/10	5	166.10	7.2	165.24	165.50	-2.2	13,087	-0.02%
2021/12/09	10.1	169.85	18	172.69	169.00	-8	13,075	-0.06%
2021/12/08	16.2	173.75	6.5	175.23	173.00	9.7	13,121	0.07%
2021/12/07	18	174.75	14	175.46	173.00	4	13,391	0.03%
2021/12/06	4	171.25	7	172.43	172.50	-3	13,493	-0.02%
2021/12/03	3.5	169.86	6	170.25	170.50	-2.5	13,607	-0.02%
2021/12/02	16.1	170.03	14	168.54	166.50	2.1	13,776	0.01%
2021/12/01	15	165.57	13	168.58	169.50	2	14,020	0.01%
2021/11/30	9.1	167.23	8	167.69	166.00	1.1	14,345	0.01%
2021/11/29	21.1	158.92	6	158.67	163.50	15.1	14,557	0.10%
2021/11/26	16	165.66	9.1	164.94	162.50	6.9	14,708	0.05%
2021/11/25	6	170.16	2.1	167.60	168.00	3.9	15,011	0.03%
2021/11/24	4	170.13	3.3	168.39	169.00	0.7	15,081	0.00%
2021/11/23	17.1	171.00	13	170.96	169.00	4.1	15,233	0.03%
2021/11/22	8.1	175.19	13	176.08	176.50	-4.9	15,337	-0.03%
2021/11/19	36.3	177.52	44	175.90	172.50	-7.7	15,709	-0.05%
2021/11/18	277.3	181.41	468.4	177.30	173.50	-191.1	15,879	-1.20%	大買/大賣/鉅額交易
2021/11/17	116	161.23	38	168.03	171.50	78	15,099	0.52%	大買/
2021/11/16	4	157.88	13	155.85	156.00	-9	14,940	-0.06%
2021/11/15	3	157.84	34	158.85	156.50	-31	15,536	-0.20%
2021/11/12	62.1	156.78	20	155.45	155.00	42.1	16,770	0.25%
2021/11/11	62.4	155.29	29	155.12	154.50	33.4	16,996	0.20%
2021/11/10	31.2	153.24	8.1	152.82	152.50	23.1	17,198	0.13%
2021/11/09	6	155.92	6	155.33	155.50	0	17,489	0.00%
2021/11/08	11.1	150.98	10	151.55	152.00	1.1	17,513	0.01%
2021/11/05	7.1	148.92	13	147.38	148.50	-5.9	17,807	-0.03%
2021/11/04	35.1	146.16	21	146.90	144.50	14.1	18,007	0.08%
2021/11/03	5	145.90	18	147.50	148.50	-13	18,247	-0.07%
2021/11/02	34.2	148.24	26	146.85	144.00	8.2	18,473	0.04%
2021/11/01	33.2	153.87	22.5	152.57	150.00	10.7	18,641	0.06%
2021/10/29	31.3	165.41	15	162.10	160.00	16.3	18,846	0.09%
2021/10/28	32.1	167.41	39	165.89	164.00	-6.9	19,154	-0.04%
2021/10/27	16	156.25	9	157.39	158.50	7	19,858	0.04%
2021/10/26	29	154.62	33	154.58	152.50	-4	20,775	-0.02%
2021/10/25	13	146.19	13	148.04	149.00	0	21,535	0.00%
2021/10/22	25	149.62	13	149.27	148.00	12	22,191	0.05%
2021/10/21	47	154.83	20.2	155.43	151.00	26.8	22,793	0.12%
2021/10/20	3	146.33	3	146.33	147.00	0	23,424	0.00%
2021/10/19	3	144.67	2	146.00	145.50	1	24,926	0.00%
2021/10/18	2	141.75	10	140.95	143.00	-8	25,500	-0.03%
2021/10/15	12	140.25	1	140.50	141.00	11	25,649	0.04%
2021/10/14	0	139.00	7.1	137.46	139.00	-7.1	25,598	-0.03%
2021/10/13	17.1	138.75	7	134.93	134.00	10.1	25,541	0.04%
2021/10/12	7.1	141.49	11	142.73	139.00	-4	25,547	-0.02%
2021/10/08	17	148.50	9	145.11	145.00	8	25,639	0.03%
2021/10/07	11	146.41	10	147.60	147.00	1	25,668	0.00%
2021/10/06	22.1	144.81	15	142.33	140.00	7.1	25,703	0.03%
2021/10/05	39.1	145.02	61	143.87	150.50	-21.9	25,490	-0.09%
2021/10/04	25.1	140.36	17	143.85	139.50	8.1	25,173	0.03%
2021/10/01	5.2	150.40	7	148.57	148.50	-1.8	25,123	-0.01%
2021/09/30	3.1	152.35	28.2	154.41	155.00	-25.1	25,106	-0.10%
2021/09/29	33	154.00	17	155.32	153.50	16	25,212	0.06%
2021/09/28	13	165.65	9	163.50	162.00	4	25,688	0.02%
2021/09/27	6	168.17	7	168.64	168.00	-1	25,883	0.00%
2021/09/24	13	164.27	66	163.33	164.00	-53	26,181	-0.20%
2021/09/23	79.1	160.76	54	161.69	161.00	25.1	26,339	0.10%
2021/09/22	35.1	161.17	14	161.86	160.50	21.1	26,604	0.08%
2021/09/17	16	167.25	17	166.59	169.50	-1	26,950	0.00%
2021/09/16	14	167.54	27	167.67	165.50	-13	27,110	-0.05%
2021/09/15	27.1	167.20	5	167.10	165.00	22.1	27,266	0.08%
2021/09/14	16	178.03	16	176.06	176.50	0	27,647	0.00%
2021/09/13	16	180.41	16	179.94	175.00	0	28,072	0.00%
2021/09/10	38	184.41	58	184.35	179.00	-20	28,528	-0.07%
2021/09/09	20	174.93	26	176.75	179.50	-6	28,530	-0.02%
2021/09/08	24	174.79	26	175.48	169.00	-2	28,671	-0.01%
2021/09/07	48	176.10	26	176.44	176.50	22	29,141	0.08%
2021/09/06	21.1	176.10	28	174.84	174.50	-6.9	29,420	-0.02%
2021/09/03	28.1	183.35	26.2	181.58	180.50	2	29,785	0.01%
2021/09/02	114.3	190.17	107	192.95	186.00	7.3	30,498	0.02%	大買/大賣/
2021/09/01	18	193.64	386	193.94	195.50	-368	31,476	-1.17%	大賣/鉅額交易
2021/08/31	22	193.57	62.2	193.05	191.50	-40.2	32,096	-0.13%
2021/08/30	13.3	190.38	64	189.55	189.00	-50.7	32,647	-0.16%
2021/08/27	32	189.23	29	191.10	190.50	3	33,242	0.01%
2021/08/26	22	191.20	49	191.15	190.50	-27	34,115	-0.08%
2021/08/25	23.2	190.28	37	192.16	193.50	-13.9	35,424	-0.04%
2021/08/24	53	196.68	32	192.42	190.00	21	35,921	0.06%
2021/08/23	9.2	200.26	48	201.93	202.00	-38.9	36,217	-0.11%
2021/08/20	12.1	193.34	17	193.41	190.50	-4.9	36,492	-0.01%
2021/08/19	29.1	199.47	101	196.51	189.50	-71.9	36,702	-0.20%	大賣/
2021/08/18	129.5	198.77	110	199.77	208.00	19.5	36,877	0.05%	大買/大賣/
2021/08/17	30.1	216.25	4.5	214.56	207.50	25.6	37,064	0.07%
2021/08/16	11.3	222.23	25.4	221.69	221.00	-14.1	37,988	-0.04%
2021/08/13	11.1	230.67	10	231.65	224.00	1.1	38,240	0.00%
2021/08/12	14.5	237.48	9	238.11	236.50	5.5	38,758	0.01%
2021/08/11	36.2	237.62	6.2	242.44	237.00	30	39,687	0.08%
2021/08/10	39.2	255.60	6	252.67	248.50	33.2	39,841	0.08%
2021/08/09	16	260.47	8.1	257.65	252.00	7.9	40,193	0.02%
2021/08/06	124	269.06	222	262.10	269.50	-98	41,121	-0.24%	大買/大賣/
2021/08/05	46.4	268.00	36.2	266.82	265.50	10.2	41,868	0.02%
2021/08/04	166.3	276.21	226	274.95	274.00	-59.7	42,818	-0.14%	大買/大賣/
2021/08/03	187.4	285.84	117	282.92	282.50	70.4	42,779	0.16%	大買/大賣/
2021/08/02	359.3	287.83	251.1	283.96	280.00	108.2	42,832	0.25%	大買/大賣/鉅額交易
2021/07/30	181	284.86	377.3	282.73	276.50	-196.3	42,231	-0.46%	大買/大賣/鉅額交易
2021/07/29	44.3	263.70	67.5	265.82	275.00	-23.2	41,722	-0.06%
2021/07/28	123.6	274.10	14.9	272.85	261.00	108.7	41,284	0.26%	大買/鉅額交易
2021/07/27	304.7	282.34	265.6	279.56	290.00	39.1	41,322	0.09%	大買/大賣/
2021/07/26	245.3	281.43	252	281.91	276.00	-6.7	40,993	-0.02%	大買/大賣/
2021/07/23	97.9	260.09	191	266.36	270.50	-93.1	40,197	-0.23%	大賣/
2021/07/22	59	232.89	34.2	235.09	246.00	24.8	39,107	0.06%
2021/07/21	19	220.55	21	219.29	224.00	-2	38,837	-0.01%
2021/07/20	19	219.00	21	220.74	214.00	-2	39,098	-0.01%
2021/07/19	11	227.32	16	226.28	226.00	-5	39,414	-0.01%
2021/07/16	8	226.06	10.3	221.92	225.50	-2.3	39,721	-0.01%
2021/07/15	71	220.89	19	220.95	224.50	52	40,297	0.13%
2021/07/14	63.2	211.94	27	212.24	215.50	36.2	41,013	0.09%
2021/07/13	25.5	215.57	26	221.71	210.00	-0.6	41,311	0.00%
2021/07/12	23.3	223.63	11	225.32	221.00	12.3	42,235	0.03%
2021/07/09	72.2	223.11	17	222.18	220.50	55.2	43,038	0.13%
2021/07/08	127.5	227.35	27	227.02	225.00	100.5	43,962	0.23%	大買/
2021/07/07	21.1	230.12	56	233.86	224.00	-34.9	44,613	-0.08%
2021/07/06	64.1	232.56	49	234.91	231.00	15.1	45,041	0.03%
2021/07/05	76	235.17	283	238.31	238.50	-207	45,758	-0.45%	大賣/鉅額交易
2021/07/02	149	228.20	161	224.92	228.00	-12	45,754	-0.03%	大買/大賣/
2021/07/01	56	224.19	35	227.67	222.00	21	45,948	0.05%
2021/06/30	22	223.27	43	223.50	226.00	-21	46,289	-0.05%
2021/06/29	59.5	225.54	64	232.56	219.00	-4.5	46,999	-0.01%
2021/06/28	166	228.57	65	227.03	233.00	101	46,737	0.22%	大買/鉅額交易
2021/06/25	60	219.83	64	221.27	220.00	-4	46,470	-0.01%
2021/06/24	43	217.45	83	220.64	217.00	-40	46,369	-0.09%
2021/06/23	93	219.48	56.2	217.94	217.50	36.8	46,246	0.08%
2021/06/22	202	215.48	88	213.91	212.50	114	45,753	0.25%	大買/鉅額交易
2021/06/21	91.1	212.99	78	215.70	208.00	13.1	45,360	0.03%
2021/06/18	56.3	226.29	49	227.79	222.50	7.3	44,912	0.02%
2021/06/17	78.2	225.88	72	223.64	228.50	6.2	44,681	0.01%
2021/06/16	110.1	234.74	113	235.88	223.00	-2.9	44,410	-0.01%	大買/大賣/
2021/06/15	47	242.76	31	243.79	242.50	16	43,982	0.04%
2021/06/11	51	241.82	53	243.92	241.00	-2	44,896	0.00%
2021/06/10	303	245.99	46	245.93	240.00	257	44,973	0.57%	大買/鉅額交易
2021/06/09	169	236.26	197.1	239.77	248.00	-28.1	44,862	-0.06%	大買/大賣/
2021/06/08	56	238.38	52	238.49	230.50	4	44,752	0.01%
2021/06/07	170	227.62	169	225.68	238.00	1	44,289	0.00%	大買/大賣/
2021/06/04	287	232.35	108	231.12	226.50	179	43,743	0.41%	大買/大賣/鉅額交易
2021/06/03	121.1	223.52	122.2	224.02	230.00	-1.1	43,243	0.00%	大買/大賣/
2021/06/02	342.2	235.04	320.2	231.42	216.00	22	42,269	0.05%	大買/大賣/
2021/06/01	52	227.09	67.8	228.48	232.50	-15.8	40,906	-0.04%
2021/05/31	80.8	207.43	84	207.88	211.50	-3.2	39,973	-0.01%
2021/05/28	47	202.24	344	203.84	199.50	-297	39,364	-0.75%	大賣/鉅額交易
2021/05/27	244.2	196.42	135	195.23	200.00	109.2	39,070	0.28%	大買/大賣/鉅額交易
2021/05/26	188	199.60	44	197.98	192.50	144	38,520	0.37%	大買/鉅額交易
2021/05/25	159.4	201.95	394	202.78	199.50	-234.6	37,898	-0.62%	大買/大賣/鉅額交易
2021/05/24	189	177.52	107.5	185.15	190.00	81.5	36,643	0.22%	大買/大賣/
2021/05/21	253.5	173.48	59	172.78	176.00	194.5	35,838	0.54%	大買/鉅額交易
2021/05/20	166.2	175.64	154	173.93	169.00	12.2	35,635	0.03%	大買/大賣/
2021/05/19	164.4	174.08	326	172.44	179.00	-161.6	35,152	-0.46%	大買/大賣/鉅額交易
2021/05/18	174	160.06	42	160.48	163.00	132	34,334	0.38%	大買/鉅額交易
2021/05/17	157	159.50	154	151.90	148.50	3	34,113	0.01%	大買/大賣/
2021/05/14	301	180.05	285	180.03	164.50	16	33,842	0.05%	大買/大賣/
2021/05/13	448	166.00	742	165.92	171.00	-294	32,760	-0.90%	大買/大賣/鉅額交易
2021/05/12	449	164.71	269	159.38	161.00	180	31,940	0.56%	大買/大賣/鉅額交易
2021/05/11	131.1	163.97	146	167.85	162.50	-14.9	30,804	-0.05%	大買/大賣/
2021/05/10	77	185.04	513	186.26	180.50	-436	30,623	-1.42%	大賣/鉅額交易
2021/05/07	67.2	182.34	50	178.97	183.00	17.2	30,225	0.06%
2021/05/06	160.5	173.49	223	173.02	171.00	-62.5	29,853	-0.21%	大買/大賣/
2021/05/05	109.1	185.52	18	183.06	172.50	91.1	29,380	0.31%	大買/
2021/05/04	130.1	173.96	58	178.14	191.50	72.1	29,111	0.25%	大買/
2021/05/03	44.3	191.39	12	189.75	179.50	32.3	28,545	0.11%
2021/04/29	26	200.42	31.1	200.37	199.00	-5.1	28,395	-0.02%
2021/04/28	120	205.07	116	203.20	201.00	4	28,586	0.01%	大買/大賣/
2021/04/27	45	198.34	40	201.16	195.50	5	28,353	0.02%
2021/04/26	189	197.88	11	198.09	196.50	178	28,220	0.63%	大買/鉅額交易
2021/04/23	175	183.63	34.8	188.01	193.50	140.2	28,108	0.50%	大買/鉅額交易
2021/04/22	30	182.60	124.2	181.78	176.00	-94.2	28,446	-0.33%	大賣/
2021/04/21	257	174.07	240	179.82	179.00	17	28,387	0.06%	大買/大賣/
2021/04/20	144.1	195.35	26	201.25	182.00	118.1	27,900	0.42%	大買/鉅額交易
2021/04/19	146.2	201.98	19.5	201.62	198.50	126.7	27,235	0.47%	大買/鉅額交易
2021/04/16	75	229.36	54	227.06	220.50	21	27,122	0.08%
2021/04/15	31	208.63	38	212.83	220.00	-7	26,314	-0.03%
2021/04/14	48	198.48	47.1	196.64	200.00	0.9	25,679	0.00%
2021/04/13	154.7	217.17	175	214.72	202.50	-20.3	24,924	-0.08%	大買/大賣/
2021/04/12	143.3	206.92	135.3	203.91	202.50	8	24,342	0.03%	大買/大賣/
2021/04/09	134	242.97	134	239.72	225.00	0	23,930	0.00%	大買/大賣/
2021/04/08	21.1	228.68	216	231.32	236.50	-194.9	23,464	-0.83%	大賣/鉅額交易
2021/04/07	27.4	216.16	12	215.50	215.00	15.4	23,107	0.07%
2021/04/06	12	214.17	211	213.86	218.50	-199	22,891	-0.87%	大賣/鉅額交易
2021/04/01	94.9	186.91	50	184.44	199.00	44.9	22,675	0.20%
2021/03/31	66	189.51	7	184.57	181.00	59	22,011	0.27%
2021/03/30	12	180.04	8.7	182.52	183.50	3.3	22,479	0.01%
2021/03/29	3	170.00	4.2	174.00	174.00	-1.2	22,643	-0.01%
2021/03/26	51	158.50	10.4	156.44	158.50	40.6	23,226	0.17%
2021/03/25	53	146.47	1	145.00	144.50	52	23,434	0.22%
2021/03/24	31	153.32	2	155.00	148.00	29	23,608	0.12%
2021/03/23	81	153.65	18.1	143.47	152.00	63	23,801	0.26%
2021/03/22	107	154.70	0	0.00	154.00	107	24,108	0.44%	大買/鉅額交易
2021/03/19	3.1	153.82	13	154.96	159.00	-9.9	24,041	-0.04%
2021/03/18	6	147.25	10.1	148.83	152.50	-4.1	23,912	-0.02%
2021/03/17	52	141.80	344	148.50	139.00	-292	23,843	-1.22%	大賣/鉅額交易
2021/03/16	7	144.79	23.2	148.11	148.50	-16.2	22,616	-0.07%
2021/03/15	109	128.33	25.1	133.76	135.00	83.9	21,961	0.38%	大買/
2021/03/12	122	120.56	277.8	117.98	123.00	-155.8	21,016	-0.74%	大買/大賣/鉅額交易
2021/03/11	64	108.81	16.6	107.29	112.00	47.4	19,953	0.24%
2021/03/10	126	106.00	1	105.00	102.00	125	19,630	0.64%	大買/鉅額交易
2021/03/09	4	98.05	205	95.80	100.00	-201	19,296	-1.04%	大賣/鉅額交易
2021/03/08	8	99.94	12	99.19	96.10	-4	19,365	-0.02%
2021/03/05	11.3	99.21	21	99.44	99.20	-9.7	19,397	-0.05%
2021/03/04	113	101.39	8	101.43	101.50	105	19,409	0.54%	大買/鉅額交易
2021/03/03	15	100.61	7	102.91	101.00	8	19,427	0.04%
2021/03/02	123	106.15	22	106.09	104.50	101	19,354	0.52%	大買/鉅額交易
2021/02/26	215	100.90	16	100.62	99.80	199	19,082	1.04%	大買/鉅額交易
2021/02/25	9	105.06	209	106.35	101.00	-200	18,950	-1.06%	大賣/鉅額交易
2021/02/24	61	108.92	12	109.08	106.50	49	18,832	0.26%
2021/02/23	23	111.61	18	111.78	113.50	5	18,669	0.03%
2021/02/22	10	105.70	28	106.77	109.00	-18	18,470	-0.10%
2021/02/19	28	100.15	174	98.45	99.70	-146	18,188	-0.80%	大賣/鉅額交易
2021/02/18	62	98.46	50	97.92	99.30	12	17,890	0.07%
2021/02/17	74	95.39	58	95.21	94.80	16	17,744	0.09%
2021/02/05	149	87.40	114	86.91	88.30	35	17,606	0.20%	大買/大賣/
2021/02/04	67	84.97	9	84.68	83.10	58	17,491	0.33%
2021/02/03	62	83.95	19	83.46	83.60	43	17,453	0.25%
2021/02/02	20	82.65	8	83.40	81.90	12	17,654	0.07%
2021/02/01	15	81.51	356	80.87	81.60	-341	17,735	-1.92%	大賣/鉅額交易
2021/01/29	8.1	86.75	5	87.04	84.00	3.1	17,492	0.02%
2021/01/28	48	92.29	10	88.96	88.40	38	17,286	0.22%
2021/01/27	3	91.97	7	91.17	90.80	-4	17,175	-0.02%
2021/01/26	5	93.18	196	92.84	90.80	-191	17,215	-1.11%	大賣/鉅額交易
2021/01/25	23.1	97.64	12	95.90	95.60	11.1	16,996	0.07%
2021/01/22	37	100.52	19	100.53	101.00	18	17,006	0.11%
2021/01/21	168.1	96.80	80	96.98	97.90	88.1	16,945	0.52%	大買/
2021/01/20	126.1	102.15	72	105.46	98.60	54.1	16,813	0.32%	大買/
2021/01/19	5	107.40	5	108.20	109.50	0	16,898	0.00%
2021/01/18	312	109.60	309.2	106.91	108.50	2.8	16,782	0.02%	大買/大賣/
2021/01/15	125.3	109.83	60	108.37	110.50	65.3	16,420	0.40%	大買/
2021/01/14	61	101.30	18.1	104.62	106.00	42.9	15,638	0.27%
2021/01/13	57	98.94	10	97.90	96.60	47	15,309	0.31%
2021/01/12	24	95.19	10	93.99	93.50	14	15,066	0.09%
2021/01/11	110.3	96.08	100	97.14	98.00	10.3	14,830	0.07%	大買/
2021/01/08	119	92.99	11	93.09	92.90	108	14,485	0.75%	大買/鉅額交易
2021/01/07	18	88.43	17	89.76	91.90	1	14,161	0.01%
2021/01/06	32.3	90.20	31.4	88.87	86.10	0.9	13,867	0.01%
2021/01/05	10.1	88.25	9	88.21	87.90	1.1	13,629	0.01%
2021/01/04	33	92.36	30	91.58	90.70	3	13,423	0.02%
2020/12/31	54.6	96.28	103	95.28	93.50	-48.4	13,225	-0.37%	大賣/
2020/12/30	22	95.61	49	95.77	95.10	-27	12,730	-0.21%
2020/12/29	20	98.60	145	97.81	95.50	-125	12,492	-1.00%	大賣/鉅額交易
2020/12/28	48	97.34	53	98.51	99.00	-5	12,246	-0.04%
2020/12/25	37	89.80	31	90.24	91.50	6	11,791	0.05%
2020/12/24	113	86.19	93	87.77	87.50	20	11,465	0.17%	大買/
2020/12/23	129	80.44	25	83.79	85.00	104	10,799	0.96%	大買/鉅額交易
2020/12/22	205	82.27	187	81.99	77.50	18	10,442	0.17%	大買/大賣/
2020/12/21	129	76.27	8.4	78.49	80.80	120.6	9,725	1.24%	大買/鉅額交易
2020/12/18	56	72.29	15	72.53	73.50	41	9,411	0.44%
2020/12/17	107	71.08	26	71.55	72.20	81	9,180	0.88%	大買/
2020/12/16	20	69.56	14	69.96	68.40	6	8,966	0.07%
2020/12/15	12	68.26	4	68.98	67.70	8	8,530	0.09%
2020/12/14	12	68.64	5	68.88	68.50	7	8,452	0.08%
2020/12/11	7	68.06	12	69.82	68.70	-5	8,405	-0.06%
2020/12/10	13	68.96	109	68.52	67.50	-96	8,237	-1.17%	大賣/
2020/12/09	70	69.12	3	67.73	69.90	67	8,013	0.84%
2020/12/08	21	66.33	0	0.00	66.50	21	7,848	0.27%
2020/12/07	11	63.55	14	63.90	65.10	-3	7,784	-0.04%
2020/12/04	60	65.59	15	66.11	64.80	45	7,756	0.58%
2020/12/03	13	67.65	8	67.14	67.40	5	7,653	0.07%
2020/12/02	57	68.32	111	68.09	66.50	-54	7,624	-0.71%	大賣/
2020/12/01	8	66.08	3	66.60	65.70	5	7,342	0.07%
2020/11/30	46	65.76	111.5	63.77	66.60	-65.5	7,166	-0.91%	大賣/
2020/11/27	106	62.28	21.1	62.64	62.50	84.9	6,971	1.22%	大買/
2020/11/26	11	61.88	30	60.69	61.90	-19	6,865	-0.28%
2020/11/25	6.2	60.37	4	59.43	59.10	2.2	6,848	0.03%
2020/11/24	0	0.00	5	60.42	60.90	-5	6,805	-0.07%
2020/11/23	10	60.12	5	60.76	60.10	5	6,790	0.07%
2020/11/20	7	58.79	26.1	59.78	59.80	-19.1	6,750	-0.28%
2020/11/19	10	59.41	4	59.88	58.40	6	6,661	0.09%
2020/11/18	2	57.30	0	0.00	57.20	2	6,590	0.03%
2020/11/17	2	56.90	97.5	56.88	57.40	-95.5	6,694	-1.43%
2020/11/16	93	57.08	2	58.65	57.00	91	6,670	1.36%
2020/11/13	0	0.00	11	56.67	57.10	-11	6,614	-0.17%
2020/11/12	15	56.27	27	56.36	55.00	-12	6,515	-0.18%
2020/11/11	25	55.61	10.3	56.29	56.30	14.7	6,390	0.23%
2020/11/10	126	55.98	227	55.81	56.30	-101	6,437	-1.57%	大買/大賣/鉅額交易
2020/11/09	113	54.19	19.6	53.95	54.80	93.4	6,022	1.55%	大買/
2020/11/06	10	50.40	0	0.00	49.90	10	5,797	0.17%
2020/11/05	2	49.80	0	0.00	50.30	2	5,845	0.03%
2020/11/04	10	50.20	10	50.50	50.40	0	5,846	0.00%
2020/11/03	5	50.10	0	0.00	49.70	5	5,814	0.09%
2020/11/02	0	0.00	3	51.60	52.00	-3	5,817	-0.05%
2020/10/30	9	52.84	204.1	52.36	51.20	-195.1	5,847	-3.34%	大賣/鉅額交易
2020/10/29	53	51.53	1.7	51.47	52.50	51.3	5,939	0.86%
2020/10/28	50	51.62	36.2	49.45	51.20	13.8	5,850	0.24%
2020/10/27	136	49.20	6.9	48.57	48.40	129.1	5,502	2.35%	大買/鉅額交易
2020/10/26	2.3	46.28	3	46.97	47.00	-0.7	5,212	-0.01%
2020/10/14	3	33.53	12	33.50	33.50	-9	5,038	-0.18%
2020/10/13	2	32.75	0	0.00	33.80	2	5,092	0.04%
2020/10/08	6	33.90	1	33.95	34.15	5	5,174	0.10%
2020/10/07	0	0.00	10	33.90	34.00	-10	5,338	-0.19%
2020/10/06	10	33.65	10	33.85	33.50	0	5,610	0.00%
2020/09/25	12	31.62	12	31.65	30.55	0	6,892	0.00%
2020/09/24	1	32.50	0	0.00	32.05	1	7,514	0.01%
2020/09/22	1	33.30	0	0.00	33.60	1	7,661	0.01%
2020/09/21	6	33.92	0	0.00	33.40	6	7,659	0.08%
2020/09/18	2	33.28	0	0.00	33.30	2	7,707	0.03%
2020/09/14	0	0.00	5	33.35	33.20	-5	8,419	-0.06%
2020/09/10	5	33.40	0	0.00	32.65	5	8,504	0.06%
2020/09/09	0	0.00	1	31.80	32.20	-1	8,541	-0.01%
2020/09/08	0	0.00	4	32.15	32.20	-4	8,754	-0.05%
2020/09/07	1	33.00	3	32.43	32.35	-2	8,899	-0.02%
2020/09/04	5	32.00	0	0.00	32.35	5	9,142	0.05%
2020/08/31	16	33.54	70	33.46	33.05	-54	9,520	-0.57%
2020/08/28	70	32.70	0	0.00	32.70	70	9,623	0.73%
2020/08/27	2	32.05	0	32.10	32.10	2	9,829	0.02%
2020/08/26	1	33.10	10	33.05	33.00	-9	9,797	-0.09%
2020/08/25	10	33.62	0	0.00	33.25	10	9,811	0.10%
2020/08/24	0	0.00	12	33.20	33.20	-12	9,816	-0.12%
2020/08/21	2	33.60	3	33.72	33.45	-1	9,858	-0.01%
2020/08/20	3	33.32	3	34.25	32.95	0	9,864	0.00%
2020/08/19	2	36.25	5	35.80	35.95	-3	9,753	-0.03%
2020/08/18	1	37.60	2	37.70	37.05	-1	9,735	-0.01%
2020/08/17	0	0.00	2	37.08	37.30	-2	9,709	-0.02%
2020/08/14	0	0.00	10	36.60	36.40	-10	9,816	-0.10%
2020/08/13	5	37.56	6	37.43	36.85	-1	9,891	-0.01%
2020/08/12	10	37.95	4	37.30	37.95	6	9,990	0.06%
2020/08/11	1	36.35	2	36.00	35.85	-1	9,929	-0.01%
2020/08/10	9	37.37	0	0.00	37.00	9	10,113	0.09%
2020/08/07	1	38.00	5	37.90	37.90	-4	10,364	-0.04%
2020/08/06	6	37.98	5	37.65	37.50	1	11,129	0.01%
2020/08/05	3	38.30	11	37.83	38.45	-8	11,261	-0.07%
2020/08/03	0	0.00	14	37.06	37.00	-14	11,809	-0.12%
2020/07/31	7	37.20	3	36.70	36.85	4	12,486	0.03%
2020/07/30	4	36.94	3	36.85	36.70	1	12,943	0.01%
2020/07/28	7	37.31	8	35.78	35.55	-1	13,258	-0.01%
2020/07/24	66	37.70	66	37.01	36.00	0	13,356	0.00%
2020/07/23	3	37.45	4	37.93	38.00	-1	13,411	-0.01%
2020/07/22	1	36.50	20	36.65	36.20	-19	13,559	-0.14%
2020/07/20	20	35.75	0	0.00	35.85	20	13,805	0.14%
2020/07/17	2	36.20	5	36.02	35.45	-3	13,933	-0.02%
2020/07/16	3	36.98	5	36.54	36.30	-2	13,969	-0.01%
2020/07/15	34	37.91	82	37.05	36.85	-48	14,073	-0.34%
2020/07/14	37	37.89	7	38.06	37.60	30	14,035	0.21%
2020/07/13	20	38.30	42	38.25	38.35	-22	13,921	-0.16%
2020/07/10	6	37.30	64	37.56	36.50	-58	13,910	-0.42%
2020/07/09	96	37.21	8	36.80	37.20	88	13,865	0.63%
2020/07/08	4	37.80	35	37.84	37.60	-31	13,782	-0.22%
2020/07/07	51	36.59	52	37.04	37.05	-1	13,740	-0.01%
2020/07/06	7	38.23	9	38.46	38.05	-2	13,518	-0.01%
2020/07/03	120	35.59	149	35.56	36.95	-29	13,152	-0.22%	大買/大賣/
2020/07/02	0	0.00	21	33.42	33.70	-21	12,618	-0.17%
2020/07/01	1	32.30	5	32.55	32.50	-4	12,526	-0.03%
2020/06/30	7	32.27	0	0.00	32.20	7	12,521	0.06%
2020/06/29	33	32.36	1	32.20	32.10	32	12,586	0.25%
2020/06/24	43	33.65	14	33.63	33.40	29	12,549	0.23%
2020/06/23	8	33.51	11	33.55	34.10	-3	12,422	-0.02%
2020/06/22	2	32.65	11	33.06	32.65	-9	12,237	-0.07%
2020/06/19	13	33.21	10	32.90	32.75	3	12,203	0.02%
2020/06/18	8	32.66	9	32.55	32.40	-1	12,136	-0.01%
2020/06/17	3	32.15	0	0.00	32.15	3	12,097	0.02%
2020/06/16	13	32.28	17	32.19	32.15	-4	12,131	-0.03%
2020/06/15	35	32.99	8	33.28	32.30	27	12,122	0.22%
2020/06/12	4	31.74	10	32.29	32.65	-6	12,011	-0.05%
2020/06/11	20	32.85	38	33.08	31.65	-18	12,006	-0.15%
2020/06/10	4	32.54	14	32.51	32.45	-10	11,876	-0.08%
2020/06/09	6	32.73	3	32.67	32.45	3	12,063	0.02%
2020/06/08	4	32.58	4	32.84	32.25	0	12,309	0.00%
2020/06/05	14	32.79	8	32.89	32.65	6	12,621	0.05%
2020/06/04	14	32.33	13	32.25	32.30	1	12,878	0.01%
2020/06/03	14	32.19	4	31.34	32.20	10	12,993	0.08%
2020/06/02	1	30.65	0	0.00	30.65	1	13,175	0.01%
2020/06/01	6	31.04	35	30.99	30.80	-29	13,257	-0.22%
2020/05/29	10	30.30	0	0.00	30.35	10	13,309	0.08%
2020/05/28	19	30.69	26	30.25	30.15	-7	13,487	-0.05%
2020/05/27	0	0.00	20	30.98	30.80	-20	13,504	-0.15%
2020/05/25	1	30.95	10	31.37	30.85	-9	13,651	-0.07%
2020/05/22	1	31.70	20	31.69	31.10	-19	13,957	-0.14%
2020/05/21	30	32.33	22	32.64	32.30	8	13,961	0.06%
2020/05/20	6	31.52	1	31.95	32.00	5	13,923	0.04%
2020/05/19	32	31.62	9	31.74	31.85	23	13,972	0.16%
2020/05/18	1	30.45	1	30.90	30.00	0	13,885	0.00%
2020/05/15	4	31.60	180	31.50	31.20	-176	14,215	-1.24%	大賣/鉅額交易
2020/05/14	57	31.28	13	31.23	31.15	44	14,552	0.30%
2020/05/13	58	31.25	32	31.31	31.60	26	14,457	0.18%
2020/05/12	12	31.66	36	31.57	32.10	-24	13,689	-0.18%
2020/05/11	30	32.31	26	32.23	31.95	4	13,404	0.03%
2020/05/08	60	35.82	92	35.93	35.50	-32	13,050	-0.25%
2020/05/07	88	36.18	62.4	36.20	36.50	25.6	12,651	0.20%
2020/05/06	40	35.07	13	35.37	35.00	27	11,977	0.23%
2020/05/05	5	33.78	14	34.24	33.70	-9	11,439	-0.08%
2020/05/04	11	32.11	12	32.59	32.85	-1	11,179	-0.01%
2020/04/29	6	32.32	8	32.41	32.05	-2	11,001	-0.02%
2020/04/28	20	32.94	1	33.60	31.45	19	10,887	0.17%
2020/04/27	11	33.58	4	34.55	33.15	7	10,629	0.07%
2020/04/24	2	31.75	0	0.00	32.20	2	10,392	0.02%
2020/04/23	3	30.68	0	0.00	30.90	3	10,362	0.03%
2020/04/22	12	29.91	2	30.05	30.15	10	10,319	0.10%
2020/04/21	17	30.32	0	0.00	30.15	17	10,212	0.17%
2020/04/20	13	31.95	26	32.05	31.70	-13	10,104	-0.13%
2020/04/17	72	34.42	56	33.36	33.45	16	10,046	0.16%
2020/04/16	15	32.72	25	33.71	34.05	-10	10,117	-0.10%
2020/04/15	65	34.08	25	33.07	33.00	40	10,158	0.39%
2020/04/14	1	33.20	1	32.90	33.40	0	9,868	0.00%
2020/04/13	8	31.65	0	0.00	31.90	8	9,705	0.08%
2020/04/10	20	31.55	3	32.07	31.35	17	9,633	0.18%
2020/04/09	7	31.34	35	31.28	31.40	-28	9,501	-0.29%
2020/04/08	137	30.82	8	30.86	30.75	129	9,417	1.37%	大買/鉅額交易
2020/04/07	3	29.58	24	29.75	30.00	-21	9,309	-0.23%
2020/04/06	0	0.00	10	28.20	28.40	-10	9,176	-0.11%
2020/04/01	30	28.65	30	28.20	28.10	0	9,128	0.00%
2020/03/31	0	0.00	4	28.74	28.30	-4	9,101	-0.04%
2020/03/30	46	28.12	4	26.90	28.90	42	9,008	0.47%
2020/03/27	10	27.43	0	0.00	27.10	10	8,949	0.11%
2020/03/26	3	27.67	4	27.86	27.95	-1	8,942	-0.01%
2020/03/23	2	25.43	2	25.90	25.65	0	8,837	0.00%
2020/03/20	7	26.20	7	26.30	26.65	0	8,873	0.00%
2020/03/19	0	24.95	152	24.73	25.10	-152	8,813	-1.72%	大賣/鉅額交易
2020/03/18	6	27.55	6	26.90	27.10	0	8,750	0.00%
2020/03/17	0	0.00	10	26.81	27.25	-10	8,738	-0.11%
2020/03/16	6	27.22	4	26.56	26.30	2	8,655	0.02%
2020/03/13	51	26.86	0	0.00	26.65	51	8,542	0.60%
2020/03/12	135	29.29	43	29.38	28.95	92	8,308	1.11%	大買/
2020/03/11	18	33.15	15	32.34	32.15	3	8,032	0.04%
2020/03/10	9	31.14	29	31.63	31.15	-20	7,669	-0.26%
2020/03/09	11	30.78	1	33.00	30.50	10	7,272	0.14%
2020/03/06	10	33.10	20	32.78	33.05	-10	7,047	-0.14%
2020/03/05	0	0.00	4	30.90	31.00	-4	6,669	-0.06%
2020/03/04	11	30.43	6	30.35	30.65	5	6,657	0.08%
2020/03/03	50	31.67	9	31.66	31.05	41	6,666	0.62%
2020/03/02	10	30.35	1	30.25	30.15	9	6,555	0.14%
2020/02/27	1	29.55	7	30.40	30.40	-6	6,519	-0.09%
2020/02/26	1	29.70	0	0.00	30.15	1	6,680	0.01%
2020/02/25	6	30.10	0	0.00	29.35	6	6,769	0.09%
2020/02/21	13	31.84	3	31.35	31.55	10	6,512	0.15%
2020/02/20	0	0.00	1	31.20	31.30	-1	6,546	-0.02%
2020/02/18	2	31.53	3	31.52	31.60	-1	6,342	-0.02%
2020/02/17	19	29.77	29	30.28	31.20	-10	6,005	-0.17%
2020/02/14	7	27.77	3	27.70	28.40	4	5,467	0.07%
2020/02/13	4	26.30	19	26.42	26.30	-15	5,214	-0.29%
2020/02/12	0	0.00	17	25.48	26.05	-17	5,171	-0.33%
2020/02/11	21	24.71	0	0.00	24.80	21	5,261	0.40%
2020/02/07	1	25.25	5	25.75	24.80	-4	5,375	-0.07%
2020/02/04	0	0.00	35	25.79	26.20	-35	5,467	-0.64%
2020/02/03	0	0.00	10	25.03	25.15	-10	5,465	-0.18%
2020/01/31	8	26.10	10	25.85	25.50	-2	5,467	-0.04%
2020/01/30	31	24.75	7	25.76	25.75	24	5,524	0.43%
2020/01/17	0	0.00	30	27.35	27.55	-30	5,571	-0.54%
2020/01/16	0	0.00	5	26.37	26.70	-5	5,429	-0.09%
2020/01/15	5	25.83	5	26.05	26.00	0	5,297	0.00%
2020/01/14	0	0.00	12	25.40	25.65	-12	5,214	-0.23%
2020/01/13	14	25.29	1	25.95	25.40	13	5,169	0.25%
2020/01/10	0	0.00	9	25.35	25.60	-9	5,054	-0.18%
2020/01/09	0	0.00	3	24.20	24.85	-3	4,879	-0.06%
2020/01/06	2	23.45	1	23.00	22.90	1	4,749	0.02%
2020/01/03	0	0.00	1	24.20	23.75	-1	4,703	-0.02%
2020/01/02	2	24.03	0	0.00	24.00	2	4,685	0.04%
2019/12/30	2	23.83	1	23.85	23.75	1	4,636	0.02%
2019/12/27	0	0.00	21	23.65	23.70	-21	4,633	-0.45%
2019/12/26	1	23.60	1	23.60	23.65	0	4,622	0.00%
2019/12/23	24	23.52	6	23.76	23.40	18	4,582	0.39%
2019/12/20	8	24.27	1	24.40	24.15	7	4,497	0.16%
2019/12/19	0	0.00	2	25.05	25.00	-2	4,424	-0.05%
2019/12/18	5	24.90	0	0.00	24.75	5	4,409	0.11%
2019/12/16	16	24.93	32	24.82	24.90	-16	4,326	-0.37%
2019/12/13	2	24.75	0	0.00	24.70	2	4,325	0.05%
2019/12/12	40	25.37	41	25.60	25.25	-1	4,300	-0.02%
2019/12/11	20	25.45	10	25.75	25.25	10	4,192	0.24%
2019/12/10	10	25.55	7	25.75	26.00	3	4,130	0.07%
2019/12/09	5	25.70	0	0.00	25.60	5	4,095	0.12%
2019/12/06	2	25.50	0	0.00	25.50	2	4,059	0.05%
2019/12/05	0	0.00	3	25.80	25.75	-3	4,015	-0.07%
2019/12/03	0	0.00	4	25.70	26.50	-4	3,903	-0.10%
2019/12/02	1	25.85	0	0.00	25.80	1	3,803	0.03%
2019/11/29	3	26.15	8	26.34	26.20	-5	3,779	-0.13%
2019/11/28	1	26.10	0	0.00	26.30	1	3,710	0.03%
2019/11/27	2	25.40	3	25.73	26.10	-1	3,641	-0.03%
2019/11/26	1	25.60	47	25.63	25.70	-46	3,573	-1.29%
2019/11/25	3	25.65	5	26.04	25.80	-2	3,521	-0.06%
2019/11/22	53	25.31	9	25.59	25.50	44	3,237	1.36%
2019/11/21	5	24.96	5	24.95	25.00	0	3,016	0.00%
2019/11/20	10	24.30	15	24.80	24.75	-5	2,943	-0.17%
2019/11/19	10	25.05	14	24.84	23.85	-4	2,829	-0.14%
2019/11/18	0	0.00	9	24.72	24.80	-9	2,650	-0.34%
2019/11/15	11	24.05	1	24.30	24.05	10	2,588	0.39%
2019/11/14	1	24.25	0	0.00	23.55	1	2,534	0.04%
2019/11/13	3	24.95	17	24.93	24.80	-14	2,443	-0.57%
2019/11/12	0	0.00	1	24.85	24.95	-1	2,389	-0.04%
2019/11/11	10	24.65	0	0.00	24.15	10	2,359	0.42%
2019/11/08	0	0.00	8	24.55	24.90	-8	2,305	-0.35%
2019/11/07	11	24.90	1	24.40	25.00	10	2,208	0.45%
2019/11/04	7	24.54	12	24.25	24.00	-5	2,008	-0.25%
2019/10/30	3	24.05	0	0.00	23.90	3	1,832	0.16%
2019/10/29	2	24.23	3	23.40	23.40	-1	1,786	-0.06%
2019/10/28	8	24.63	12	24.08	24.90	-4	1,648	-0.24%
2019/10/25	0	0.00	1	22.85	22.95	-1	1,460	-0.07%
2019/10/22	0	0.00	5	22.75	22.60	-5	1,511	-0.33%
2019/10/15	1	22.45	2	22.33	22.20	-1	1,518	-0.07%
2019/10/09	0	0.00	14	21.50	21.50	-14	1,494	-0.94%
2019/10/08	0	0.00	15	21.58	21.60	-15	1,503	-1.00%
2019/10/03	0	0.00	1	21.45	21.65	-1	1,559	-0.06%
2019/09/27	1	21.15	0	0.00	21.10	1	1,573	0.06%
2019/09/26	1	21.70	1	21.95	21.65	0	1,575	0.00%
2019/09/25	1	21.75	0	0.00	21.55	1	1,605	0.06%
2019/09/19	1	21.65	1	21.95	21.70	0	1,579	0.00%
2019/09/18	1	21.65	0	0.00	21.80	1	1,571	0.06%
2019/09/17	5	22.20	0	0.00	22.05	5	1,556	0.32%
2019/09/03	1	23.25	0	0.00	23.40	1	1,656	0.06%
2019/08/30	0	0.00	10	23.40	22.75	-10	1,586	-0.63%
2019/08/26	5	22.10	0	0.00	21.85	5	1,580	0.32%
2019/08/21	0	0.00	5	22.70	22.75	-5	1,628	-0.31%
2019/08/15	0	0.00	1	22.00	22.00	-1	1,731	-0.06%
2019/08/12	2	22.15	3	22.23	22.10	-1	1,854	-0.05%
2019/08/05	1	21.15	0	0.00	21.20	1	1,954	0.05%
2019/08/02	4	22.10	0	0.00	22.05	4	1,976	0.20%
2019/07/29	6	22.88	0	0.00	22.80	6	2,095	0.29%
2019/07/26	3	23.70	0	0.00	23.60	3	2,056	0.15%
2019/07/25	0	0.00	1	23.85	23.95	-1	2,047	-0.05%
2019/07/18	1	22.85	2	23.25	22.65	-1	2,443	-0.04%
2019/07/16	1	23.30	1	23.60	23.65	0	2,784	0.00%
2019/07/15	0	0.00	5	23.75	23.60	-5	2,821	-0.18%
2019/07/12	0	0.00	4	24.00	23.85	-4	2,868	-0.14%
2019/07/10	1	23.45	1	23.70	23.90	0	2,978	0.00%
2019/07/09	1	23.65	1	23.75	23.65	0	2,993	0.00%
2019/07/08	1	23.55	1	23.85	23.50	0	3,029	0.00%
2019/07/03	1	23.55	3	24.00	23.45	-2	3,404	-0.06%
2019/07/01	0	0.00	1	23.90	23.70	-1	3,454	-0.03%
2019/06/28	1	23.15	0	0.00	23.15	1	3,492	0.03%
2019/06/25	2	23.25	0	0.00	23.00	2	3,599	0.06%
2019/06/24	1	23.45	1	23.75	23.45	0	3,665	0.00%
2019/06/20	1	23.35	1	23.30	23.30	0	3,805	0.00%
2019/06/19	1	22.80	1	22.80	22.80	0	4,080	0.00%
2019/06/10	2	21.90	2	21.75	21.60	0	4,884	0.00%
2019/06/06	1	21.95	0	0.00	21.60	1	4,886	0.02%
2019/06/03	0	0.00	1	21.85	21.65	-1	4,882	-0.02%
2019/05/31	1	21.40	1	21.35	21.40	0	4,881	0.00%
2019/05/30	0	0.00	1	21.20	21.40	-1	4,900	-0.02%
2019/05/28	1	20.25	1	20.55	20.30	0	4,967	0.00%
2019/05/27	1	20.25	0	0.00	20.30	1	5,023	0.02%
2019/05/23	0	0.00	6	21.20	21.25	-6	5,040	-0.12%
2019/05/21	3	19.55	3	19.92	20.60	0	4,972	0.00%
2019/05/20	1	21.25	1	21.75	20.65	0	4,902	0.00%
2019/05/17	2	21.53	0	0.00	21.60	2	4,992	0.04%
2019/05/16	2	22.68	2	22.70	22.45	0	5,076	0.00%
2019/05/15	0	0.00	1	22.45	22.40	-1	5,052	-0.02%
2019/05/13	6	22.07	0	0.00	22.05	6	5,062	0.12%
2019/05/10	2	23.20	2	23.48	23.20	0	5,029	0.00%
2019/05/09	3	23.58	3	23.30	23.20	0	5,053	0.00%
2019/05/07	3	24.62	1	24.85	24.45	2	5,027	0.04%
2019/05/06	1	24.65	0	0.00	24.30	1	5,004	0.02%
2019/04/29	1	25.05	1	25.20	24.95	0	4,995	0.00%
2019/04/26	5	26.05	3	26.17	26.50	2	4,899	0.04%
2019/04/23	2	26.65	0	0.00	26.20	2	4,795	0.04%
2019/04/22	19	26.05	1	25.10	26.50	18	4,687	0.38%
2019/04/19	0	0.00	1	24.60	24.80	-1	4,529	-0.02%
2019/04/18	7	24.03	8	24.00	24.00	-1	4,587	-0.02%
2019/04/17	1	24.90	0	0.00	24.65	1	4,558	0.02%
2019/04/16	1	24.75	1	24.70	24.60	0	4,542	0.00%
2019/04/11	1	26.00	0	0.00	25.60	1	4,521	0.02%
2019/04/10	9	26.35	2	26.25	26.35	7	4,474	0.16%
2019/04/09	2	24.90	21	24.99	25.70	-19	4,267	-0.45%
2019/04/08	21	26.00	21	25.03	25.45	0	4,219	0.00%
2019/04/03	1	25.05	2	25.60	25.05	-1	4,227	-0.02%
2019/04/02	1	24.65	2	25.43	25.35	-1	4,248	-0.02%
2019/03/29	0	0.00	5	24.66	24.80	-5	4,284	-0.12%
2019/03/28	21	24.32	1	24.55	24.55	20	4,338	0.46%
2019/03/27	1	25.15	0	0.00	25.20	1	4,472	0.02%
2019/03/26	1	25.90	0	0.00	25.80	1	4,726	0.02%
2019/03/25	0	0.00	2	26.13	26.00	-2	4,815	-0.04%
2019/03/22	28	26.54	29	26.58	26.50	-1	4,912	-0.02%
2019/03/21	0	0.00	2	25.05	25.05	-2	4,949	-0.04%
2019/03/20	4	25.33	0	0.00	25.10	4	4,913	0.08%
2019/03/19	2	24.60	0	0.00	25.25	2	4,776	0.04%
2019/03/18	0	0.00	1	22.90	24.60	-1	4,557	-0.02%
2019/03/12	0	0.00	11	22.27	21.95	-11	4,451	-0.25%
2019/03/05	0	0.00	1	22.60	22.35	-1	4,644	-0.02%
2019/03/04	0	22.05	5	22.15	22.10	-5	4,609	-0.11%
2019/02/25	3	22.30	4	21.89	21.85	-1	4,419	-0.02%
2019/02/20	0	0.00	2	21.45	21.50	-2	4,351	-0.05%
2019/02/18	2	21.25	0	0.00	21.65	2	4,349	0.05%
2019/02/15	2	21.45	5	21.50	21.25	-3	4,246	-0.07%
2019/02/14	1	23.55	6	23.43	23.60	-5	4,145	-0.12%
2019/02/13	3	23.82	2	23.75	23.60	1	4,144	0.02%
2019/02/12	1	23.10	1	23.30	23.20	0	4,088	0.00%
2019/02/11	0	0.00	13	23.04	23.20	-13	4,110	-0.32%
2019/01/30	10	23.13	6	22.96	22.65	4	4,084	0.10%
2019/01/28	3	22.70	7	22.84	22.90	-4	4,025	-0.10%
2019/01/25	0	0.00	2	22.20	22.25	-2	3,993	-0.05%
2019/01/24	5	22.40	0	0.00	22.10	5	4,006	0.12%
2019/01/23	1	22.15	0	0.00	22.30	1	4,006	0.02%
2019/01/22	5	21.90	1	21.80	21.80	4	3,980	0.10%
2019/01/21	2	22.18	1	21.95	21.90	1	3,978	0.03%
2019/01/18	0	0.00	1	22.00	22.05	-1	3,976	-0.03%
2019/01/17	2	21.90	0	0.00	21.85	2	3,997	0.05%
2019/01/16	29	21.90	2	21.73	21.70	27	4,009	0.67%
2019/01/15	0	0.00	5	21.70	21.70	-5	3,967	-0.13%
2019/01/14	1	22.55	5	22.45	22.30	-4	3,834	-0.10%
2019/01/11	2	22.90	1	23.25	22.70	1	3,793	0.03%
2019/01/10	4	22.71	8	22.69	22.90	-4	3,735	-0.11%
2019/01/09	0	0.00	5	24.27	24.30	-5	3,626	-0.14%
2019/01/08	0	0.00	5	24.10	24.10	-5	3,594	-0.14%
2019/01/03	0	0.00	3	25.55	24.80	-3	3,535	-0.08%
2019/01/02	3	26.05	0	0.00	25.90	3	3,478	0.09%
2018/12/28	1	26.75	2	26.58	26.75	-1	3,437	-0.03%
2018/12/27	7	26.66	2	26.55	26.35	5	3,434	0.15%
2018/12/26	1	26.35	8	27.10	26.00	-7	3,398	-0.21%
2018/12/25	3	27.85	10	27.73	27.35	-7	3,315	-0.21%
2018/12/24	3	28.82	5	29.18	28.45	-2	3,268	-0.06%
2018/12/22	1	27.85	1	28.00	28.25	0	3,174	0.00%
2018/12/21	2	28.03	2	28.18	28.25	0	3,155	0.00%
2018/12/20	9	29.27	1	29.70	27.85	8	3,073	0.26%
2018/12/19	12	29.47	4	29.40	29.30	8	2,877	0.28%
2018/12/18	4	28.80	3	28.80	28.25	1	2,555	0.04%
2018/12/17	3	28.50	17	29.26	28.10	-14	2,408	-0.58%
2018/12/14	24	27.99	253	27.18	29.00	-229	2,227	-10.28%	大賣/鉅額交易
2018/12/13	2	26.55	75	26.64	26.60	-73	1,878	-3.89%
2018/12/11	13	25.20	0	0.00	25.75	13	1,795	0.72%
2018/12/10	1	25.85	6	25.18	24.85	-5	1,772	-0.28%
2018/12/07	7	26.54	9	26.96	27.45	-2	1,673	-0.12%
2018/12/06	10	26.33	7	25.81	25.55	3	1,568	0.19%
2018/12/05	2	26.23	104	26.58	26.30	-102	1,527	-6.68%	大賣/鉅額交易
2018/12/04	0	0.00	2	26.88	26.85	-2	1,524	-0.13%
2018/12/03	3	26.63	3	26.65	26.85	0	1,576	0.00%
2018/11/30	1	25.25	0	0.00	25.65	1	1,510	0.07%
2018/11/27	5	24.35	1	24.45	24.40	4	1,422	0.28%
2018/11/26	10	23.63	0	0.00	23.60	10	1,433	0.70%
2018/11/23	2	23.35	0	0.00	23.20	2	1,483	0.13%
2018/11/19	11	25.13	1	25.45	24.90	10	1,609	0.62%
2018/11/16	0	0.00	20	24.94	24.90	-20	1,603	-1.25%
2018/11/12	0	0.00	6	24.35	24.55	-6	1,600	-0.37%
2018/11/08	1	24.15	1	24.35	24.15	0	1,619	0.00%
2018/11/05	1	23.85	1	24.10	23.85	0	1,686	0.00%
2018/11/02	6	23.50	1	23.45	23.60	5	1,674	0.30%
2018/11/01	0	0.00	1	23.35	23.30	-1	1,669	-0.06%
2018/10/30	1	22.45	0	0.00	22.50	1	1,639	0.06%
2018/10/29	1	22.55	0	0.00	22.40	1	1,639	0.06%
2018/10/26	1	23.35	1	23.95	22.70	0	1,640	0.00%
2018/10/24	4	23.09	1	23.35	23.35	3	1,583	0.19%
2018/10/23	6	22.88	6	22.61	22.45	0	1,559	0.00%
2018/10/16	2	21.40	0	0.00	21.05	2	1,553	0.13%
2018/10/15	3	20.70	0	0.00	20.85	3	1,564	0.19%
2018/10/09	0	0.00	2	23.90	23.40	-2	1,529	-0.13%
2018/09/13	4	25.00	0	0.00	24.70	4	1,705	0.23%
2018/09/11	155	24.99	0	0.00	25.25	155	1,734	8.94%	大買/鉅額交易
2018/09/10	255	24.94	0	0.00	24.85	255	1,741	14.64%	大買/鉅額交易
2018/09/07	11	24.50	0	0.00	24.10	11	1,735	0.63%
2018/09/06	1	26.35	0	0.00	26.25	1	1,668	0.06%
2018/09/05	0	0.00	1	26.75	26.75	-1	1,698	-0.06%
2018/09/04	0	0.00	8	26.40	26.40	-8	1,684	-0.47%
2018/08/24	1	25.30	1	25.75	25.30	0	1,805	0.00%
2018/08/20	6	24.57	5	24.10	24.95	1	1,797	0.06%
2018/08/17	0	0.00	1	24.55	24.50	-1	1,787	-0.06%
2018/08/13	0	0.00	2	23.60	23.35	-2	1,692	-0.12%
2018/07/27	1	25.60	1	25.90	25.60	0	1,704	0.00%
2018/07/26	0	0.00	2	25.45	25.60	-2	1,714	-0.12%
2018/07/20	2	25.65	3	25.43	25.45	-1	1,867	-0.05%
2018/07/19	1	25.50	1	25.75	25.55	0	1,889	0.00%
2018/07/18	2	25.50	0	0.00	25.40	2	1,915	0.10%
2018/07/12	0	0.00	11	24.63	25.05	-11	2,129	-0.52%
2018/07/11	1	25.55	5	25.00	25.00	-4	2,201	-0.18%
2018/07/09	1	26.70	0	0.00	26.40	1	2,233	0.04%
2018/07/05	2	27.03	1	27.35	26.70	1	2,375	0.04%
2018/07/03	3	27.38	1	27.55	27.35	2	2,807	0.07%
2018/07/02	1	27.15	1	27.35	27.15	0	2,785	0.00%
2018/06/25	1	27.15	0	0.00	26.70	1	3,215	0.03%
2018/06/15	1	28.55	0	0.00	28.30	1	3,389	0.03%
2018/06/12	5	28.75	0	0.00	28.80	5	3,308	0.15%
2018/06/11	6	29.21	0	0.00	29.00	6	3,312	0.18%
2018/06/08	0	0.00	1	28.70	29.00	-1	3,360	-0.03%
2018/06/06	1	28.30	7	28.13	28.55	-6	3,365	-0.18%
2018/06/05	12	27.40	0	0.00	27.05	12	3,392	0.35%
2018/06/04	0	0.00	1	27.20	27.25	-1	3,463	-0.03%
2018/05/28	0	0.00	50	26.91	26.80	-50	3,554	-1.41%
2018/05/25	6	27.20	1	27.05	26.95	5	3,552	0.14%
2018/05/22	0	0.00	4	26.85	27.15	-4	3,583	-0.11%
2018/05/11	1	26.40	0	0.00	26.00	1	3,829	0.03%
2018/05/10	1	26.10	2	25.90	26.30	-1	3,829	-0.03%
2018/05/04	0	0.00	1.1	25.67	25.80	-1.1	3,838	-0.03%
2018/04/30	0	0.00	10	26.26	25.95	-10	3,820	-0.26%
2018/04/26	5	28.00	0	0.00	27.40	5	3,796	0.13%
2018/04/20	15	29.00	5	29.00	28.55	10	3,777	0.26%
2018/04/19	2	28.20	0	0.00	28.05	2	3,734	0.05%
2018/04/17	1	30.60	0	0.00	28.15	1	3,643	0.03%
2018/04/12	2	31.10	0	0.00	30.90	2	3,645	0.05%
2018/04/10	0	0.00	17	32.49	30.90	-17	3,913	-0.43%
2018/04/09	19	33.26	13	32.87	32.80	6	3,788	0.16%
2018/04/02	27	32.44	0	0.00	32.15	27	3,569	0.76%
2018/03/31	0	0.00	9	31.85	31.95	-9	3,438	-0.26%
2018/03/30	10	31.88	1	31.70	31.85	9	3,369	0.27%
2018/03/29	0	0.00	5	31.30	30.55	-5	3,230	-0.15%
2018/03/28	2	31.03	6	31.42	31.15	-4	3,283	-0.12%
2018/03/27	10	31.90	3	31.95	31.55	7	3,359	0.21%
2018/03/23	0	0.00	2	30.93	31.20	-2	3,681	-0.05%
2018/03/22	3	31.67	2	32.10	31.60	1	3,690	0.03%
2018/03/21	0	0.00	2	31.20	31.30	-2	3,614	-0.06%
2018/03/16	9	30.80	6	30.83	30.55	3	3,673	0.08%
2018/03/14	1	30.85	1	31.30	30.80	0	3,789	0.00%
2018/03/12	1	31.00	155	31.00	30.65	-154	3,695	-4.17%	大賣/鉅額交易
2018/03/09	1	30.80	220	30.87	31.00	-219	3,693	-5.93%	大賣/鉅額交易
2018/03/08	1	30.60	1.7	30.23	30.35	-0.7	3,609	-0.02%
2018/02/23	0	0.00	8	27.79	27.85	-8	3,757	-0.21%
2018/02/07	0	0.00	3	28.20	28.20	-3	4,026	-0.07%
2018/02/06	3	29.50	5	28.95	27.40	-2	4,080	-0.05%
2018/02/05	0	0.00	5	30.30	30.30	-5	4,101	-0.12%
2018/02/02	2	30.55	1	30.70	30.75	1	4,186	0.02%
2018/02/01	0	0.00	5	30.45	30.45	-5	4,371	-0.11%
2018/01/31	1	30.40	35	30.21	30.15	-34	4,403	-0.77%
2018/01/29	1	30.80	5	31.23	30.80	-4	4,457	-0.09%
2018/01/26	0	0.00	1	31.10	31.00	-1	4,473	-0.02%
2018/01/25	1	30.90	2	31.18	30.75	-1	4,571	-0.02%
2018/01/22	5	31.60	0	0.00	31.20	5	4,778	0.10%
2018/01/19	0	0.00	30	31.10	31.20	-30	4,811	-0.62%
2018/01/18	2	31.05	0	0.00	31.00	2	4,819	0.04%
2018/01/16	3	31.30	0	0.00	31.10	3	4,842	0.06%
2018/01/10	30	31.00	17	30.84	30.75	13	4,931	0.26%
2018/01/09	0	0.00	1	31.05	30.90	-1	4,960	-0.02%
2018/01/08	4	32.30	3	32.30	31.60	1	4,948	0.02%
2018/01/05	16	33.75	16	33.92	33.20	0	4,898	0.00%
2018/01/04	0	0.00	7	32.16	32.70	-7	4,675	-0.15%
2018/01/03	0	0.00	12	31.76	31.70	-12	4,688	-0.26%
2018/01/02	1	31.25	4	31.40	31.25	-3	4,624	-0.06%