敦泰 (3545)-日盛券商分點個股進出

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
81.6
漲跌
▲2.0
漲幅
+2.51%
成交量
1,343張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	24	81.30	24	82.79	83.00	0	4,459	0.00%
2023/04/06	3	77.23	1	76.20	78.00	2	4,231	0.05%
2023/03/31	7	77.99	9	77.80	77.50	-2	4,214	-0.05%
2023/03/30	1	77.40	0.2	77.10	77.50	0.8	4,218	0.02%
2023/03/29	1	77.10	2	77.05	77.10	-1	4,226	-0.02%
2023/03/28	3	78.90	4	79.28	78.80	-1	4,247	-0.02%
2023/03/27	1	79.10	4	78.98	78.50	-3	4,226	-0.07%
2023/03/24	2	78.10	42	78.44	78.50	-40	4,260	-0.94%
2023/03/23	9	77.77	0	0.00	77.50	9	4,255	0.21%
2023/03/22	36	79.58	29	81.01	78.80	7	4,202	0.17%
2023/03/21	50	81.57	51	82.40	80.90	-1	4,105	-0.02%
2023/03/20	35	79.41	11	79.55	81.00	24	3,858	0.62%
2023/03/17	6	76.17	2	76.00	76.00	4	3,720	0.11%
2023/03/16	19	74.83	4	75.28	74.60	15	3,706	0.40%
2023/03/15	0	0.00	2	77.00	74.70	-2	3,719	-0.05%
2023/03/13	4	76.30	2	75.60	76.30	2	3,722	0.05%
2023/03/10	5	74.50	24	74.03	74.20	-19	3,704	-0.51%
2023/03/09	1	76.50	0	0.00	76.30	1	3,732	0.03%
2023/03/08	0	0.00	1	76.40	76.10	-1	3,713	-0.03%
2023/03/07	0	0.00	4	76.18	76.10	-4	3,711	-0.11%
2023/03/06	4	76.00	10	75.40	75.80	-6	3,708	-0.16%
2023/03/03	11	75.10	2	75.05	75.00	9	3,693	0.24%
2023/03/02	3	75.53	0	0.00	74.70	3	3,712	0.08%
2023/03/01	4	76.10	6	75.98	76.90	-2	3,645	-0.05%
2023/02/24	2	72.00	3	72.23	71.90	-1	3,589	-0.03%
2023/02/23	0	0.00	2	73.90	74.20	-2	3,562	-0.06%
2023/02/22	3	73.93	10	74.74	73.20	-7	3,597	-0.19%
2023/02/21	16	77.23	17	77.18	77.00	-1	3,620	-0.03%
2023/02/20	22	74.51	22	74.45	75.20	0	3,691	0.00%
2023/02/17	14	73.69	11	73.68	74.00	3	4,151	0.07%
2023/02/16	18	71.68	16	72.73	72.60	2	4,027	0.05%
2023/02/15	0	0.00	2	68.20	68.60	-2	4,068	-0.05%
2023/02/14	0	0.00	1	70.30	69.50	-1	4,204	-0.02%
2023/02/13	8	69.99	9	70.07	70.30	-1	4,815	-0.02%
2023/02/10	3	70.00	0	0.00	69.50	3	5,014	0.06%
2023/02/09	13	70.90	10	70.64	70.50	3	5,118	0.06%
2023/02/08	8	71.39	0.1	71.40	71.50	7.9	5,150	0.15%
2023/02/07	7	69.89	6	70.53	70.70	1	5,122	0.02%
2023/02/06	1	69.90	11	69.27	68.80	-10	5,101	-0.20%
2023/02/03	1	70.50	2	69.90	69.60	-1	5,106	-0.02%
2023/02/02	28	70.15	10	70.30	70.30	18	5,155	0.35%
2023/02/01	2	67.65	2	68.05	68.40	0	5,177	0.00%
2023/01/31	0	0.00	1	66.50	66.90	-1	5,197	-0.02%
2023/01/30	3	64.90	10	64.68	65.50	-7	5,194	-0.13%
2023/01/13	6	64.00	5	62.40	62.40	1	5,404	0.02%
2023/01/11	1	64.00	6	63.83	64.00	-5	5,609	-0.09%
2023/01/10	0	0.00	7	63.44	63.40	-7	5,919	-0.12%
2023/01/09	31	64.17	21	63.50	63.50	10	6,065	0.16%
2023/01/06	1	63.60	5	62.86	63.70	-4	6,035	-0.07%
2023/01/05	6	62.32	4	62.30	61.80	2	5,979	0.03%
2023/01/04	10	62.82	5	63.46	62.20	5	5,993	0.08%
2023/01/03	12	61.99	13	62.31	62.60	-1	5,910	-0.02%
2022/12/30	0	0.00	1	58.90	58.60	-1	5,788	-0.02%
2022/12/29	0	0.00	1	58.00	58.80	-1	5,809	-0.02%
2022/12/28	1	58.90	4	58.58	58.20	-3	5,845	-0.05%
2022/12/27	14	59.94	14	60.64	59.80	0	5,866	0.00%
2022/12/26	0	0.00	1	59.00	58.70	-1	5,817	-0.02%
2022/12/23	0	0.00	1	59.40	59.40	-1	5,829	-0.02%
2022/12/22	0	0.00	3	57.23	58.10	-3	5,827	-0.05%
2022/12/21	2	56.50	0	0.00	56.60	2	5,854	0.03%
2022/12/20	0	0.00	3	57.80	56.50	-3	5,857	-0.05%
2022/12/19	1	59.70	1	59.60	59.50	0	5,850	0.00%
2022/12/16	2	61.00	0	0.00	60.50	2	5,835	0.03%
2022/12/15	1	62.70	0	0.00	62.60	1	5,786	0.02%
2022/12/14	1	62.90	3	62.60	62.80	-2	5,761	-0.03%
2022/12/12	0	0.00	5	62.58	62.60	-5	5,742	-0.09%
2022/12/09	3	63.73	2	63.75	63.70	1	5,724	0.02%
2022/12/07	4	64.73	6	65.00	64.30	-2	5,716	-0.03%
2022/12/06	17	66.19	14	66.79	66.10	3	5,696	0.05%
2022/12/05	2	68.90	0	0.00	68.20	2	5,685	0.04%
2022/12/02	1	68.00	2	67.95	68.00	-1	5,654	-0.02%
2022/12/01	4	67.68	2	67.50	68.00	2	5,641	0.04%
2022/11/30	1	64.40	5	65.00	65.70	-4	5,581	-0.07%
2022/11/29	7	63.96	2	64.10	64.30	5	5,610	0.09%
2022/11/28	1.2	65.26	4	65.15	64.90	-2.8	5,614	-0.05%
2022/11/25	3.3	65.18	0	0.00	65.20	3.3	5,617	0.06%
2022/11/24	2	66.00	0	0.00	66.10	2	5,615	0.04%
2022/11/22	5.5	64.15	2	63.65	63.60	3.5	5,568	0.06%
2022/11/18	0	0.00	1	68.60	67.60	-1	5,540	-0.02%
2022/11/17	4	68.53	1	68.90	68.30	3	5,558	0.05%
2022/11/16	20	68.76	22	69.11	69.00	-2	5,487	-0.04%
2022/11/15	24	63.63	23	63.67	67.40	1	5,320	0.02%
2022/11/14	5	67.50	2	67.50	67.50	3	4,863	0.06%
2022/11/11	16	76.79	4	76.65	75.00	12	4,998	0.24%
2022/11/10	12	75.52	12	75.27	75.00	0	4,862	0.00%
2022/11/09	43	77.72	37	77.24	76.80	6	4,819	0.12%
2022/11/08	6	73.23	13	74.35	76.50	-7	4,351	-0.16%
2022/11/07	8	69.70	10	69.03	69.60	-2	4,334	-0.05%
2022/11/04	3	65.87	0	0.00	66.60	3	4,277	0.07%
2022/11/02	1	67.90	0	0.00	67.80	1	4,309	0.02%
2022/10/31	0	0.00	1	68.90	68.50	-1	4,354	-0.02%
2022/10/28	2	70.80	5	70.74	67.00	-3	4,338	-0.07%
2022/10/27	17	72.24	16	71.72	72.90	1	4,307	0.02%
2022/10/26	2	70.00	4	69.53	70.00	-2	4,326	-0.05%
2022/10/25	9	69.92	15	69.58	68.60	-6	4,422	-0.14%
2022/10/24	4	70.83	10	70.05	69.50	-6	4,469	-0.13%
2022/10/21	9	72.39	24	71.28	69.90	-15	4,596	-0.33%
2022/10/20	14	73.92	3	73.70	74.00	11	4,546	0.24%
2022/10/19	26	73.80	11	74.17	74.90	15	4,500	0.33%
2022/10/18	11	73.46	12	73.73	74.00	-1	4,386	-0.02%
2022/10/17	9	67.99	9.3	69.23	70.80	-0.3	4,107	-0.01%
2022/10/14	1	65.70	1	65.90	65.60	0	3,981	0.00%
2022/10/13	0.3	63.20	0	0.00	60.00	0.3	4,016	0.01%
2022/10/12	8	64.83	8	65.35	65.70	0	4,029	0.00%
2022/10/07	20	68.90	1.2	68.55	67.90	18.8	4,017	0.47%
2022/10/06	40	67.27	9.1	67.90	68.00	30.9	4,013	0.77%
2022/10/05	2	65.70	11	66.93	67.20	-9	4,016	-0.22%
2022/10/04	0	0.00	1	64.50	64.80	-1	4,013	-0.02%
2022/09/30	0	0.00	1	59.60	61.00	-1	4,083	-0.02%
2022/09/29	2.3	60.13	2	60.20	59.40	0.3	4,167	0.01%
2022/09/27	0	0.00	2	62.05	62.70	-2	4,281	-0.05%
2022/09/26	0	0.00	1	65.00	60.80	-1	4,336	-0.02%
2022/09/23	10	66.39	0	0.00	66.20	10	4,392	0.23%
2022/09/21	9	68.27	0	0.00	68.20	9	4,466	0.20%
2022/09/20	0	0.00	2	68.90	68.70	-2	4,489	-0.04%
2022/09/19	0	0.00	25	68.80	68.60	-25	4,527	-0.55%
2022/09/16	0	0.00	30	69.50	69.50	-30	4,574	-0.66%
2022/09/15	1	71.20	10	71.00	71.00	-9	4,639	-0.19%
2022/09/14	2	70.55	11.5	70.93	71.10	-9.5	4,722	-0.20%
2022/09/13	0	0.00	72	71.59	71.10	-72	4,779	-1.51%
2022/09/12	0	0.00	12	70.70	70.70	-12	4,887	-0.25%
2022/09/08	1	69.20	19	69.60	69.90	-18	4,964	-0.36%
2022/09/07	62.5	68.78	10	69.10	68.30	52.5	4,991	1.05%
2022/09/06	3	71.37	11.3	70.06	69.50	-8.3	4,993	-0.17%
2022/09/05	5.2	73.28	10	72.90	71.90	-4.8	4,984	-0.10%
2022/09/02	0	0.00	12	75.71	76.10	-12	4,963	-0.24%
2022/09/01	1.3	75.50	12	75.16	75.10	-10.7	4,958	-0.22%
2022/08/31	0	0.00	12	76.35	77.00	-12	4,952	-0.24%
2022/08/30	0	0.00	10	74.93	74.90	-10	4,964	-0.20%
2022/08/29	5.7	74.50	12	74.96	74.30	-6.3	4,984	-0.13%
2022/08/26	3	77.23	11	77.34	77.30	-8	4,987	-0.16%
2022/08/25	9	78.11	22	78.68	78.10	-13	5,040	-0.26%
2022/08/24	24	78.67	47	78.41	78.00	-23	5,252	-0.44%
2022/08/23	14	76.53	13	76.52	76.60	1	5,210	0.02%
2022/08/22	4	78.60	4	78.65	77.80	0	5,185	0.00%
2022/08/19	23	78.32	26	78.78	77.90	-3	5,145	-0.06%
2022/08/18	47	77.85	38	78.11	77.80	9	5,075	0.18%
2022/08/17	4	75.80	1	75.60	75.10	3	4,915	0.06%
2022/08/16	20	77.22	13	78.18	76.00	7	4,912	0.14%
2022/08/15	21.1	78.46	26	77.80	78.50	-4.9	4,862	-0.10%
2022/08/12	2	75.40	11	73.72	75.20	-9	4,746	-0.19%
2022/08/11	0	71.20	1	71.00	70.80	-1	4,603	-0.02%
2022/08/10	11	70.87	10	67.50	70.60	1	4,606	0.02%
2022/08/09	1	69.30	25	69.20	68.90	-24	4,544	-0.53%
2022/08/08	3	69.33	19.3	67.48	69.50	-16.3	4,547	-0.36%
2022/08/05	1.1	67.31	13	67.35	67.30	-12	4,483	-0.27%
2022/08/04	5	65.90	11	65.74	66.70	-6	4,484	-0.13%
2022/08/03	2.1	67.80	12.2	67.16	67.70	-10.2	4,456	-0.23%
2022/08/02	16.3	67.00	13	67.77	66.60	3.3	4,450	0.07%
2022/08/01	2	69.65	12	70.91	69.90	-10	4,395	-0.23%
2022/07/29	15	75.10	12	74.48	74.10	3	4,285	0.07%
2022/07/28	23.4	78.14	2.2	78.13	76.60	21.3	4,233	0.50%
2022/07/27	11	95.95	1	96.20	96.70	10	4,070	0.25%
2022/07/26	3	97.20	2	96.40	96.20	1	4,018	0.02%
2022/07/25	1	99.00	0	0.00	99.00	1	4,036	0.02%
2022/07/22	4	102.63	1	102.50	101.50	3	4,072	0.07%
2022/07/21	3	102.33	2	100.50	102.50	1	4,139	0.02%
2022/07/20	2.1	100.78	7	101.43	101.00	-4.9	4,284	-0.12%
2022/07/19	0.4	98.00	0	0.00	98.60	0.4	4,288	0.01%
2022/07/18	1.3	93.85	2	94.80	95.60	-0.7	4,245	-0.02%
2022/07/15	9.2	90.78	13	91.24	92.10	-3.8	4,259	-0.09%
2022/07/14	4	91.00	1	91.40	91.00	3	4,246	0.07%
2022/07/13	5	89.20	8	89.78	89.30	-3	4,230	-0.07%
2022/07/12	6	86.98	6	87.45	86.60	0	4,242	0.00%
2022/07/11	10	90.50	10	91.25	90.00	0	4,267	0.00%
2022/07/08	94	90.89	25	89.90	90.60	69	4,246	1.62%
2022/07/07	102	84.89	9	87.47	87.80	93	4,192	2.22%	大買/
2022/07/06	69	87.83	9	87.70	86.20	60	4,143	1.45%
2022/07/05	13	85.07	13	86.53	86.50	0	4,142	0.00%
2022/07/04	1	83.10	4	85.00	83.70	-3	4,137	-0.07%
2022/07/01	11	84.17	6	85.71	81.90	5	4,170	0.12%
2022/06/30	8	90.14	2	92.90	90.00	6	4,076	0.15%
2022/06/29	1	94.10	2.1	94.00	93.80	-1.1	4,020	-0.03%
2022/06/28	6	94.85	6	95.07	94.70	0	3,986	0.00%
2022/06/27	30	95.66	0	0.00	97.10	30	3,975	0.75%
2022/06/24	1	92.40	3	93.40	93.70	-2	3,952	-0.05%
2022/06/23	17	92.18	17	91.56	91.70	0	3,908	0.00%
2022/06/22	23	92.56	23	94.57	91.70	0	3,866	0.00%
2022/06/21	21	98.17	25	96.14	97.50	-4	3,801	-0.11%
2022/06/20	14.2	96.96	13	98.55	93.60	1.2	3,775	0.03%
2022/06/17	6	103.08	3	102.00	102.00	3	3,668	0.08%
2022/06/16	4	109.13	1	115.00	107.00	3	3,615	0.08%
2022/06/15	1	114.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	0	0.00	1	116.00	116.00	-1	3,636	-0.03%
2022/06/13	2	114.75	1	116.50	115.00	1	3,650	0.03%
2022/06/10	1	117.50	0	0.00	118.00	1	3,665	0.03%
2022/06/08	3	119.33	3	122.67	118.50	0	3,680	0.00%
2022/06/07	5	119.50	1	120.50	120.00	4	3,688	0.11%
2022/06/06	2	119.00	3.3	119.52	119.00	-1.3	3,691	-0.04%
2022/06/02	12	121.08	10	119.00	119.00	2	3,742	0.05%
2022/06/01	18	123.17	21	121.86	121.00	-3	3,709	-0.08%
2022/05/31	0	0.00	0.5	115.00	115.00	-0.5	3,485	-0.01%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/26	0	0.00	1	110.00	109.50	-1	3,583	-0.03%
2022/05/25	0.1	110.00	0	0.00	110.00	0.1	3,758	0.00%
2022/05/24	0	0.00	7.3	110.77	109.50	-7.3	4,117	-0.18%
2022/05/23	10	112.95	6	112.83	113.00	4	4,198	0.10%
2022/05/20	2	116.75	0	0.00	115.50	2	4,183	0.05%
2022/05/19	1	115.00	1	117.00	118.50	0	4,166	0.00%
2022/05/18	3	118.67	6	117.75	118.50	-3	4,147	-0.07%
2022/05/16	1	114.00	0	0.00	113.00	1	4,113	0.02%
2022/05/13	2	115.50	1	115.00	115.00	1	4,163	0.02%
2022/05/12	2	116.25	2.1	114.74	114.50	-0.1	4,183	0.00%
2022/05/11	1.2	115.83	1	115.00	114.50	0.2	4,171	0.00%
2022/05/10	41.1	110.97	2	113.50	117.50	39.1	4,182	0.93%
2022/05/09	1	115.00	2.1	113.52	113.00	-1.1	4,171	-0.03%
2022/05/06	0.1	117.50	1	117.00	117.00	-0.9	4,173	-0.02%
2022/05/05	4	120.25	3	121.17	119.50	1	4,177	0.02%
2022/05/04	2	118.50	41	117.63	119.00	-39	4,159	-0.94%
2022/05/03	4	116.38	2	117.00	117.00	2	4,139	0.05%
2022/04/29	3.1	116.03	2	118.50	116.00	1.1	4,183	0.03%
2022/04/28	6	115.50	5	116.10	115.50	1	4,171	0.02%
2022/04/27	7.2	113.69	28.2	113.07	116.00	-21	4,117	-0.51%
2022/04/26	37.6	121.16	468	122.23	119.00	-430.5	4,020	-10.71%	大賣/鉅額交易
2022/04/25	425	117.82	1	116.50	118.50	424	3,885	10.91%	大買/鉅額交易
2022/04/22	4	121.88	12	123.04	122.00	-8	3,870	-0.21%
2022/04/21	10	125.85	6	126.33	125.50	4	3,937	0.10%
2022/04/20	0	122.00	0	0.00	122.50	0	3,919	0.00%
2022/04/19	2	123.00	1	121.50	121.00	1	4,027	0.02%
2022/04/18	16	122.56	16	122.03	122.50	0	4,064	0.00%
2022/04/15	2.2	125.32	1	123.00	122.50	1.2	4,097	0.03%
2022/04/14	20	129.00	20	129.50	129.00	0	4,152	0.00%
2022/04/13	1	128.50	2	127.00	128.50	-1	4,267	-0.02%
2022/04/12	21	126.05	30	126.33	128.00	-9	4,364	-0.21%
2022/04/11	78	129.13	40	127.88	126.00	38	4,512	0.84%
2022/04/08	2	131.75	51	131.05	131.00	-49	4,545	-1.08%
2022/04/07	10	136.55	237	136.78	131.00	-227	4,502	-5.04%	大賣/鉅額交易
2022/04/06	2	143.00	0	0.00	142.50	2	4,416	0.05%
2022/04/01	1	145.00	0	0.00	145.00	1	4,538	0.02%
2022/03/31	1	147.00	0	0.00	146.00	1	4,634	0.02%
2022/03/30	6	148.83	0	0.00	148.00	6	4,706	0.13%
2022/03/29	0	0.00	5	148.30	148.00	-5	4,718	-0.11%
2022/03/28	2	146.76	1.1	146.95	147.00	0.9	4,760	0.02%
2022/03/25	4	152.13	2	149.50	149.50	2	4,806	0.04%
2022/03/24	1	150.50	1	150.50	152.00	0	4,901	0.00%
2022/03/23	4	151.25	1	152.00	151.50	3	4,982	0.06%
2022/03/22	6	148.00	3	149.00	148.00	3	5,150	0.06%
2022/03/21	2	151.75	2	151.25	150.00	0	5,207	0.00%
2022/03/18	1	148.50	0	0.00	149.00	1	5,238	0.02%
2022/03/17	4	147.88	6	148.42	148.00	-2	5,245	-0.04%
2022/03/16	3	145.00	7	144.14	145.00	-4	5,277	-0.08%
2022/03/15	7	144.79	2	144.50	144.00	5	5,332	0.09%
2022/03/14	12	146.88	11	148.00	148.00	1	5,398	0.02%
2022/03/11	2	145.75	4	145.25	145.00	-2	5,615	-0.04%
2022/03/10	51	149.65	5	149.50	148.00	46	5,715	0.80%
2022/03/09	10	144.50	10	145.50	146.00	0	5,782	0.00%
2022/03/08	13	143.85	11.1	145.35	142.50	2	5,897	0.03%
2022/03/07	8	147.75	7	148.21	147.00	1	5,927	0.02%
2022/03/04	0	0.00	3	153.33	153.00	-3	5,994	-0.05%
2022/03/03	7	156.00	23	156.22	156.00	-16	6,127	-0.26%
2022/03/02	10	156.15	65	156.85	156.50	-55	6,211	-0.89%
2022/03/01	51	153.50	5	153.00	153.50	46	6,202	0.74%
2022/02/25	22	156.61	31	155.18	152.00	-9	6,280	-0.14%
2022/02/24	69	156.58	143.6	156.77	156.00	-74.6	6,265	-1.19%	大賣/
2022/02/23	54	153.54	35	153.50	154.50	19	6,083	0.31%
2022/02/22	26	146.81	0	0.00	146.00	26	6,358	0.41%
2022/02/21	0	0.00	0	149.00	149.50	0	7,504	0.00%
2022/02/18	50	149.54	1	149.00	150.00	49	8,235	0.59%
2022/02/17	7	149.21	17	148.85	149.50	-10	8,303	-0.12%
2022/02/16	7	147.86	5	148.10	147.50	2	8,404	0.02%
2022/02/15	32	147.67	14	146.43	146.00	18	8,455	0.21%
2022/02/14	3	148.83	1.2	149.08	149.50	1.8	8,475	0.02%
2022/02/11	1.2	153.92	33	153.02	152.50	-31.8	8,516	-0.37%
2022/02/10	5	153.50	25	153.58	153.50	-20	8,699	-0.23%
2022/02/09	8	155.44	9	155.78	156.50	-1	8,765	-0.01%
2022/02/08	5	149.90	29	150.31	153.00	-24	8,868	-0.27%
2022/02/07	23	146.46	20	147.50	146.50	3	8,910	0.03%
2022/01/26	21	145.98	20	147.00	145.50	1	8,992	0.01%
2022/01/24	31	145.63	31	146.61	149.50	0	9,426	0.00%
2022/01/21	18	150.22	2	151.75	149.50	16	9,663	0.17%
2022/01/20	3	153.67	0	0.00	154.00	3	10,078	0.03%
2022/01/19	2	153.50	13	155.27	155.00	-11	10,230	-0.11%
2022/01/18	4	156.75	3	159.67	155.50	1	10,457	0.01%
2022/01/17	4	157.00	19	154.18	157.50	-15	10,516	-0.14%
2022/01/14	3	150.17	2	150.75	152.00	1	10,633	0.01%
2022/01/13	19	155.55	12	157.38	155.00	7	11,031	0.06%
2022/01/12	17	154.91	9	156.39	156.00	8	11,081	0.07%
2022/01/11	22	160.73	20	162.00	159.00	2	11,147	0.02%
2022/01/10	5	160.60	9.6	162.04	163.50	-4.6	11,206	-0.04%
2022/01/07	22	160.77	16.3	160.88	159.00	5.7	11,373	0.05%
2022/01/06	31	163.48	20	164.50	163.00	11	11,458	0.10%
2022/01/05	8.2	167.57	24	169.29	167.50	-15.8	11,517	-0.14%
2022/01/04	64.3	174.45	62	176.02	172.50	2.3	11,520	0.02%
2022/01/03	29	175.12	16	174.00	176.50	13	11,503	0.11%
2021/12/30	1	171.00	4	171.50	171.50	-3	11,577	-0.03%
2021/12/29	4	171.00	1	172.00	171.00	3	11,897	0.03%
2021/12/28	12	173.50	20	173.25	171.00	-8	12,314	-0.06%
2021/12/27	10	170.50	25	171.62	173.00	-15	12,392	-0.12%
2021/12/24	22	171.36	1.4	171.57	167.50	20.6	12,543	0.16%
2021/12/23	10	170.95	9.6	171.66	170.50	0.4	12,641	0.00%
2021/12/22	11	173.13	16	172.03	171.00	-5	12,757	-0.04%
2021/12/21	17	172.41	12	172.50	172.50	5	12,817	0.04%
2021/12/20	19	171.39	22.1	171.86	170.50	-3.1	12,865	-0.02%
2021/12/17	48	170.79	28.2	172.06	170.00	19.8	12,878	0.15%
2021/12/16	31	172.21	41	172.78	173.00	-10	12,975	-0.08%
2021/12/15	15.2	165.65	14	167.00	167.50	1.2	12,895	0.01%
2021/12/14	22	162.73	4	163.13	160.50	18	12,907	0.14%
2021/12/13	11	166.73	114	166.80	167.00	-103	12,940	-0.80%	大賣/鉅額交易
2021/12/10	6.1	166.82	7	165.93	165.50	-0.9	13,087	-0.01%
2021/12/09	17	173.06	6	169.92	169.00	11	13,075	0.08%
2021/12/08	7	175.14	14	174.61	173.00	-7	13,121	-0.05%
2021/12/07	13	174.34	46.4	174.80	173.00	-33.3	13,391	-0.25%
2021/12/06	25	172.48	23	172.24	172.50	2	13,493	0.01%
2021/12/03	20.1	170.00	14	170.43	170.50	6.1	13,607	0.04%
2021/12/02	13	170.53	12	168.71	166.50	1	13,776	0.01%
2021/12/01	8	168.69	10	169.35	169.50	-2	14,020	-0.01%
2021/11/30	9	168.17	7	167.00	166.00	2	14,345	0.01%
2021/11/29	10.1	159.50	21	159.98	163.50	-11	14,557	-0.08%
2021/11/26	11	167.73	10	165.00	162.50	1	14,708	0.01%
2021/11/25	11.1	169.68	9	168.44	168.00	2.1	15,011	0.01%
2021/11/24	4	169.00	27	168.81	169.00	-23	15,081	-0.15%
2021/11/23	36	171.28	10	170.30	169.00	26	15,233	0.17%
2021/11/22	10.4	176.02	31.1	176.21	176.50	-20.8	15,337	-0.14%
2021/11/19	67.5	175.19	87	176.48	172.50	-19.5	15,709	-0.12%
2021/11/18	266.1	178.21	115.3	179.55	173.50	150.9	15,879	0.95%	大買/大賣/鉅額交易
2021/11/17	147	167.79	206	166.89	171.50	-59	15,099	-0.39%	大買/大賣/
2021/11/16	2	156.00	4	156.13	156.00	-2	14,940	-0.01%
2021/11/15	58	158.14	64	158.94	156.50	-6	15,536	-0.04%
2021/11/12	22.3	155.63	3	155.50	155.00	19.3	16,770	0.11%
2021/11/11	6	154.08	33	154.74	154.50	-27	16,996	-0.16%
2021/11/10	16	153.50	64	153.20	152.50	-48	17,198	-0.28%
2021/11/09	26.1	156.98	37	157.11	155.50	-11	17,489	-0.06%
2021/11/08	20	150.98	26	150.52	152.00	-6	17,513	-0.03%
2021/11/05	8	146.75	20	148.53	148.50	-12	17,807	-0.07%
2021/11/04	37	145.43	9	146.11	144.50	28	18,007	0.16%
2021/11/03	3	146.67	30	147.65	148.50	-27	18,247	-0.15%
2021/11/02	10.1	146.26	16	145.94	144.00	-5.9	18,473	-0.03%
2021/11/01	187.1	155.57	49	152.80	150.00	138.1	18,641	0.74%	大買/鉅額交易
2021/10/29	142	164.39	330	166.67	160.00	-188	18,846	-1.00%	大買/大賣/鉅額交易
2021/10/28	71	166.27	98	166.15	164.00	-27	19,154	-0.14%
2021/10/27	64	155.83	84	156.46	158.50	-20	19,858	-0.10%
2021/10/26	23	154.04	38	153.53	152.50	-15	20,775	-0.07%
2021/10/25	41.1	146.59	24	147.71	149.00	17.1	21,535	0.08%
2021/10/22	68	149.79	21	149.33	148.00	47	22,191	0.21%
2021/10/21	42	155.16	102.1	152.57	151.00	-60.1	22,793	-0.26%	大賣/
2021/10/20	48	146.90	33	146.41	147.00	15	23,424	0.06%
2021/10/19	21	145.38	52	145.43	145.50	-31	24,926	-0.12%
2021/10/18	40	142.43	23	142.41	143.00	17	25,500	0.07%
2021/10/15	32	140.61	29	141.03	141.00	3	25,649	0.01%
2021/10/14	48	137.00	41	138.80	139.00	7	25,598	0.03%
2021/10/13	53	136.20	37	135.19	134.00	16	25,541	0.06%
2021/10/12	8	140.50	0	0.00	139.00	8	25,547	0.03%
2021/10/08	139	143.91	25	146.14	145.00	114	25,639	0.44%	大買/鉅額交易
2021/10/07	13	145.92	23	146.41	147.00	-10	25,668	-0.04%
2021/10/06	114	144.60	100	145.02	140.00	14	25,703	0.05%	大買/
2021/10/05	184	146.76	76	148.09	150.50	108	25,490	0.42%	大買/鉅額交易
2021/10/04	18	145.06	124	143.53	139.50	-106	25,173	-0.42%	大賣/鉅額交易
2021/10/01	16	149.19	113	148.93	148.50	-97	25,123	-0.39%	大賣/
2021/09/30	104	152.57	15	154.47	155.00	89	25,106	0.35%	大買/
2021/09/29	86	156.71	27.1	156.51	153.50	58.9	25,212	0.23%
2021/09/28	20	164.90	28	165.73	162.00	-8	25,688	-0.03%
2021/09/27	8	168.31	44	166.55	168.00	-36	25,883	-0.14%
2021/09/24	142	164.76	12	164.29	164.00	130	26,181	0.50%	大買/鉅額交易
2021/09/23	20	160.63	139.1	158.70	161.00	-119.1	26,339	-0.45%	大賣/鉅額交易
2021/09/22	47	161.78	83	161.28	160.50	-36	26,604	-0.14%
2021/09/17	24	167.04	29	167.72	169.50	-5	26,950	-0.02%
2021/09/16	6	169.15	19	167.53	165.50	-13	27,110	-0.05%
2021/09/15	47	167.21	29	165.29	165.00	18	27,266	0.07%
2021/09/14	7	176.86	2.1	177.76	176.50	5	27,647	0.02%
2021/09/13	36	177.71	7	178.36	175.00	29	28,072	0.10%
2021/09/10	144	183.05	16	184.56	179.00	128	28,528	0.45%	大買/鉅額交易
2021/09/09	49	180.45	121	180.28	179.50	-72	28,530	-0.25%	大賣/
2021/09/08	33	174.05	27	174.41	169.00	6	28,671	0.02%
2021/09/07	84	177.20	22	176.18	176.50	62	29,141	0.21%
2021/09/06	60	174.98	119.1	175.05	174.50	-59.1	29,420	-0.20%	大賣/
2021/09/03	71	187.13	66	183.96	180.50	5	29,785	0.02%
2021/09/02	25	189.46	25	190.34	186.00	0	30,498	0.00%
2021/09/01	67	193.96	60	193.73	195.50	7	31,476	0.02%
2021/08/31	87	194.39	240	192.95	191.50	-153	32,096	-0.48%	大賣/鉅額交易
2021/08/30	6	189.92	7	189.21	189.00	-1	32,647	0.00%
2021/08/27	27	189.22	35.5	190.04	190.50	-8.5	33,242	-0.03%
2021/08/26	79	190.32	49	191.91	190.50	30	34,115	0.09%
2021/08/25	107	190.79	94	191.32	193.50	13	35,424	0.04%	大買/
2021/08/24	68	194.46	158	195.04	190.00	-90	35,921	-0.25%	大賣/
2021/08/23	41	201.60	41	201.94	202.00	0	36,217	0.00%
2021/08/20	96	193.36	65.1	192.45	190.50	30.9	36,492	0.08%
2021/08/19	153.1	197.19	168	197.36	189.50	-15	36,702	-0.04%	大買/大賣/
2021/08/18	300.3	200.90	318	202.81	208.00	-17.7	36,877	-0.05%	大買/大賣/
2021/08/17	70	214.66	152	212.05	207.50	-82	37,064	-0.22%	大賣/
2021/08/16	71.5	221.79	51	222.77	221.00	20.5	37,988	0.05%
2021/08/13	66	232.22	47	232.01	224.00	19	38,240	0.05%
2021/08/12	30	237.00	16	236.91	236.50	14	38,758	0.04%
2021/08/11	44	241.93	44.3	243.49	237.00	-0.3	39,687	0.00%
2021/08/10	75	252.58	127.3	251.55	248.50	-52.3	39,841	-0.13%	大賣/
2021/08/09	88	259.95	82.3	260.69	252.00	5.7	40,193	0.01%
2021/08/06	193	269.80	208	268.74	269.50	-15	41,121	-0.04%	大買/大賣/
2021/08/05	99	266.75	80	268.31	265.50	19	41,868	0.05%
2021/08/04	123.1	276.11	112.6	276.34	274.00	10.5	42,818	0.02%	大買/大賣/
2021/08/03	181	285.58	166	285.94	282.50	15	42,779	0.04%	大買/大賣/
2021/08/02	623.4	292.52	215	290.05	280.00	408.4	42,832	0.95%	大買/大賣/鉅額交易
2021/07/30	356	286.04	351.3	286.68	276.50	4.7	42,231	0.01%	大買/大賣/
2021/07/29	268.2	261.49	278.1	263.63	275.00	-9.9	41,722	-0.02%	大買/大賣/
2021/07/28	185	271.40	193.4	271.70	261.00	-8.4	41,284	-0.02%	大買/大賣/
2021/07/27	99	279.54	111	282.24	290.00	-12	41,322	-0.03%	大賣/
2021/07/26	222.5	281.33	164.1	282.48	276.00	58.4	40,993	0.14%	大買/大賣/
2021/07/23	112.3	261.57	159.3	264.76	270.50	-46.9	40,197	-0.12%	大買/大賣/
2021/07/22	48	239.78	116.4	240.50	246.00	-68.4	39,107	-0.17%	大賣/
2021/07/21	24	219.60	25	219.80	224.00	-1	38,837	0.00%
2021/07/20	27.1	219.06	41	219.17	214.00	-13.9	39,098	-0.04%
2021/07/19	10	225.95	18	228.19	226.00	-8	39,414	-0.02%
2021/07/16	62	226.63	61	226.11	225.50	1	39,721	0.00%
2021/07/15	32	219.58	42	222.02	224.50	-10	40,297	-0.02%
2021/07/14	27.1	212.03	30.1	214.42	215.50	-3	41,013	-0.01%
2021/07/13	23	216.00	17	215.59	210.00	6	41,311	0.01%
2021/07/12	12.3	222.67	33	224.83	221.00	-20.8	42,235	-0.05%
2021/07/09	27	220.76	33	221.18	220.50	-6	43,038	-0.01%
2021/07/08	26	225.25	28	227.96	225.00	-2	43,962	0.00%
2021/07/07	40.1	226.26	24	232.35	224.00	16.1	44,613	0.04%
2021/07/06	36.5	232.60	52	231.47	231.00	-15.5	45,041	-0.03%
2021/07/05	116	238.93	101.1	237.53	238.50	14.9	45,758	0.03%	大買/大賣/
2021/07/02	28	224.91	71	228.00	228.00	-43	45,754	-0.09%
2021/07/01	166.5	228.30	51	227.79	222.00	115.5	45,948	0.25%	大買/鉅額交易
2021/06/30	50.4	223.24	48.4	224.36	226.00	2	46,289	0.00%
2021/06/29	65.1	227.54	51	229.67	219.00	14.1	46,999	0.03%
2021/06/28	52	226.26	158	228.41	233.00	-106	46,737	-0.23%	大賣/鉅額交易
2021/06/25	65	219.36	57	220.96	220.00	8	46,470	0.02%
2021/06/24	118.6	216.94	147	219.04	217.00	-28.4	46,369	-0.06%	大買/大賣/
2021/06/23	137	222.08	78.1	218.79	217.50	58.9	46,246	0.13%	大買/
2021/06/22	393	214.50	138	214.03	212.50	255	45,753	0.56%	大買/大賣/鉅額交易
2021/06/21	129	213.77	341.4	215.44	208.00	-212.4	45,360	-0.47%	大買/大賣/鉅額交易
2021/06/18	80	224.41	55	226.64	222.50	25	44,912	0.06%
2021/06/17	106	223.85	342.1	224.55	228.50	-236.1	44,681	-0.53%	大買/大賣/鉅額交易
2021/06/16	123.1	232.59	165.1	233.72	223.00	-41.9	44,410	-0.09%	大買/大賣/
2021/06/15	196	244.19	241	244.73	242.50	-45	43,982	-0.10%	大買/大賣/
2021/06/11	274	241.23	257.1	243.91	241.00	17	44,896	0.04%	大買/大賣/
2021/06/10	247.2	246.98	179.1	244.82	240.00	68.1	44,973	0.15%	大買/大賣/
2021/06/09	422	239.87	380	236.24	248.00	42	44,862	0.09%	大買/大賣/
2021/06/08	210	239.66	263.2	239.93	230.50	-53.2	44,752	-0.12%	大買/大賣/
2021/06/07	274	231.30	382.1	232.41	238.00	-108.1	44,289	-0.24%	大買/大賣/鉅額交易
2021/06/04	202.1	229.28	345	229.10	226.50	-142.9	43,743	-0.33%	大買/大賣/鉅額交易
2021/06/03	519	224.12	274.9	226.41	230.00	244.1	43,243	0.56%	大買/大賣/鉅額交易
2021/06/02	811.1	233.76	748.1	230.99	216.00	63	42,269	0.15%	大買/大賣/
2021/06/01	151	226.95	388.1	229.39	232.50	-237.1	40,906	-0.58%	大買/大賣/鉅額交易
2021/05/31	151.2	207.60	133	207.43	211.50	18.2	39,973	0.05%	大買/大賣/
2021/05/28	159	202.22	170	201.82	199.50	-11	39,364	-0.03%	大買/大賣/
2021/05/27	139	197.84	203	198.89	200.00	-64	39,070	-0.16%	大買/大賣/
2021/05/26	277	197.14	223.2	197.46	192.50	53.9	38,520	0.14%	大買/大賣/
2021/05/25	292.2	202.06	337.1	200.90	199.50	-44.8	37,898	-0.12%	大買/大賣/
2021/05/24	220.3	189.04	180.2	188.45	190.00	40	36,643	0.11%	大買/大賣/
2021/05/21	159	172.29	92	174.28	176.00	67	35,838	0.19%	大買/
2021/05/20	145.3	174.98	73	172.58	169.00	72.3	35,635	0.20%	大買/
2021/05/19	278	171.42	286.1	172.64	179.00	-8.1	35,152	-0.02%	大買/大賣/
2021/05/18	178.1	161.27	96	158.86	163.00	82.1	34,334	0.24%	大買/
2021/05/17	165.1	157.62	151.1	155.52	148.50	14	34,113	0.04%	大買/大賣/
2021/05/14	284	175.78	306	175.74	164.50	-22	33,842	-0.07%	大買/大賣/
2021/05/13	306.3	165.97	286	167.01	171.00	20.3	32,760	0.06%	大買/大賣/
2021/05/12	523	156.89	843.2	157.46	161.00	-320.2	31,940	-1.00%	大買/大賣/鉅額交易
2021/05/11	373	168.06	323	166.52	162.50	50	30,804	0.16%	大買/大賣/
2021/05/10	218.3	187.33	512	184.34	180.50	-293.7	30,623	-0.96%	大買/大賣/鉅額交易
2021/05/07	200.3	179.55	170	182.26	183.00	30.3	30,225	0.10%	大買/大賣/
2021/05/06	168	175.09	135	177.53	171.00	33	29,853	0.11%	大買/大賣/
2021/05/05	213.2	182.38	524	183.99	172.50	-310.8	29,380	-1.06%	大買/大賣/鉅額交易
2021/05/04	450.1	187.45	161.1	179.61	191.50	289	29,111	0.99%	大買/大賣/鉅額交易
2021/05/03	144.4	191.45	115	187.14	179.50	29.4	28,545	0.10%	大買/大賣/
2021/04/29	84.1	201.44	610	200.25	199.00	-525.9	28,395	-1.85%	大賣/鉅額交易
2021/04/28	118.1	203.90	100	203.08	201.00	18.1	28,586	0.06%	大買/
2021/04/27	177.1	201.39	241	200.50	195.50	-63.9	28,353	-0.23%	大買/大賣/
2021/04/26	77.1	196.14	51	196.42	196.50	26.1	28,220	0.09%
2021/04/23	37	186.00	51	187.90	193.50	-14	28,108	-0.05%
2021/04/22	579	184.54	43.2	177.84	176.00	535.8	28,446	1.88%	大買/鉅額交易
2021/04/21	167	177.37	573	173.62	179.00	-406	28,387	-1.43%	大買/大賣/鉅額交易
2021/04/20	282.1	191.55	173.1	187.70	182.00	109	27,900	0.39%	大買/大賣/鉅額交易
2021/04/19	81.2	201.78	57.1	203.08	198.50	24.1	27,235	0.09%
2021/04/16	193	230.98	215	231.38	220.50	-22	27,122	-0.08%	大買/大賣/
2021/04/15	247	210.17	206	212.82	220.00	41	26,314	0.16%	大買/大賣/
2021/04/14	184	200.13	180.1	201.19	200.00	4	25,679	0.02%	大買/大賣/
2021/04/13	263.1	213.44	239	214.99	202.50	24.1	24,924	0.10%	大買/大賣/
2021/04/12	157.2	211.08	492.1	208.64	202.50	-334.9	24,342	-1.38%	大買/大賣/鉅額交易
2021/04/09	425.1	234.85	295	235.04	225.00	130.1	23,930	0.54%	大買/大賣/鉅額交易
2021/04/08	84	231.67	194.7	232.75	236.50	-110.7	23,464	-0.47%	大賣/鉅額交易
2021/04/07	258.3	215.42	105	215.71	215.00	153.3	23,107	0.66%	大買/大賣/鉅額交易
2021/04/06	256.6	213.70	232.3	215.78	218.50	24.3	22,891	0.11%	大買/大賣/
2021/04/01	888.2	191.39	205.1	189.77	199.00	683.1	22,675	3.01%	大買/大賣/鉅額交易
2021/03/31	73	182.92	93.1	185.34	181.00	-20.1	22,011	-0.09%
2021/03/30	130.1	180.76	50	180.46	183.50	80.1	22,479	0.36%	大買/
2021/03/29	23	172.24	27.9	172.37	174.00	-4.9	22,643	-0.02%
2021/03/26	12	156.67	31.2	154.57	158.50	-19.2	23,226	-0.08%
2021/03/25	25	145.38	11.2	145.47	144.50	13.9	23,434	0.06%
2021/03/24	59.5	150.40	94.1	154.41	148.00	-34.6	23,608	-0.15%
2021/03/23	23	149.30	43.2	152.40	152.00	-20.2	23,801	-0.08%
2021/03/22	41.1	151.60	36.5	153.90	154.00	4.6	24,108	0.02%
2021/03/19	71	152.62	69.3	153.08	159.00	1.7	24,041	0.01%
2021/03/18	96.2	148.89	102.4	149.91	152.50	-6.1	23,912	-0.03%	大賣/
2021/03/17	649.3	140.91	197.1	142.99	139.00	452.3	23,843	1.90%	大買/大賣/鉅額交易
2021/03/16	113.3	146.65	352.4	146.35	148.50	-239.2	22,616	-1.06%	大買/大賣/鉅額交易
2021/03/15	345.1	133.43	235.8	131.46	135.00	109.4	21,961	0.50%	大買/大賣/鉅額交易
2021/03/12	642.1	117.12	335	118.13	123.00	307.1	21,016	1.46%	大買/大賣/鉅額交易
2021/03/11	79	109.87	99.1	108.32	112.00	-20.1	19,953	-0.10%
2021/03/10	50	104.30	52	104.33	102.00	-2	19,630	-0.01%
2021/03/09	157	99.57	22	99.18	100.00	135	19,296	0.70%	大買/鉅額交易
2021/03/08	2	101.25	261	100.93	96.10	-259	19,365	-1.34%	大賣/鉅額交易
2021/03/05	257	100.09	8	99.09	99.20	249	19,397	1.28%	大買/鉅額交易
2021/03/04	97	101.37	9	102.44	101.50	88	19,409	0.45%
2021/03/03	9	102.83	571	100.09	101.00	-562	19,427	-2.89%	大賣/鉅額交易
2021/03/02	52.4	105.57	42	106.33	104.50	10.4	19,354	0.05%
2021/02/26	12.2	100.31	12	99.79	99.80	0.2	19,082	0.00%
2021/02/25	17.1	104.84	222	107.05	101.00	-204.9	18,950	-1.08%	大賣/鉅額交易
2021/02/24	127.2	109.62	16	108.69	106.50	111.2	18,832	0.59%	大買/鉅額交易
2021/02/23	403.1	111.44	40	113.01	113.50	363.1	18,669	1.94%	大買/鉅額交易
2021/02/22	58	106.56	56	107.06	109.00	2	18,470	0.01%
2021/02/19	54	101.39	219	100.31	99.70	-165	18,188	-0.91%	大賣/鉅額交易
2021/02/18	18	97.57	22	97.80	99.30	-4	17,890	-0.02%
2021/02/17	37	93.82	60.7	93.89	94.80	-23.7	17,744	-0.13%
2021/02/05	23	88.28	41	87.73	88.30	-18	17,606	-0.10%
2021/02/04	8	84.43	6	84.73	83.10	2	17,491	0.01%
2021/02/03	43	84.08	37.1	83.53	83.60	5.9	17,453	0.03%
2021/02/02	58	82.31	47	81.86	81.90	11	17,654	0.06%
2021/02/01	16	80.81	14	82.74	81.60	2	17,735	0.01%
2021/01/29	14	86.37	14.3	85.93	84.00	-0.3	17,492	0.00%
2021/01/28	90	91.73	115.5	90.74	88.40	-25.5	17,286	-0.15%	大賣/
2021/01/27	23	91.31	61	91.34	90.80	-38	17,175	-0.22%
2021/01/26	58	92.33	30	93.64	90.80	28	17,215	0.16%
2021/01/25	65.1	97.22	28	96.01	95.60	37.1	16,996	0.22%
2021/01/22	20.1	100.60	22	100.52	101.00	-1.9	17,006	-0.01%
2021/01/21	60.5	96.11	62.1	96.46	97.90	-1.6	16,945	-0.01%
2021/01/20	30.2	101.46	4.5	107.96	98.60	25.7	16,813	0.15%
2021/01/19	35.2	108.44	21.2	109.11	109.50	14	16,898	0.08%
2021/01/18	26.2	109.15	40	109.38	108.50	-13.8	16,782	-0.08%
2021/01/15	586	108.29	62	110.44	110.50	524	16,420	3.19%	大買/鉅額交易
2021/01/14	25	104.96	71.4	103.64	106.00	-46.4	15,638	-0.30%
2021/01/13	14	98.46	56	96.24	96.60	-42	15,309	-0.27%
2021/01/12	12	94.73	4	97.35	93.50	8	15,066	0.05%
2021/01/11	28	97.15	29	98.15	98.00	-1	14,830	-0.01%
2021/01/08	45	93.03	61	93.37	92.90	-16	14,485	-0.11%
2021/01/07	23	90.40	14.2	89.81	91.90	8.8	14,161	0.06%
2021/01/06	59	88.69	32	87.61	86.10	27	13,867	0.19%
2021/01/05	16.3	88.72	240.4	87.42	87.90	-224.1	13,629	-1.64%	大賣/鉅額交易
2021/01/04	29.4	91.36	37	91.37	90.70	-7.6	13,423	-0.06%
2020/12/31	170.1	94.91	237	94.94	93.50	-66.9	13,225	-0.51%	大買/大賣/
2020/12/30	29.2	96.85	29	95.73	95.10	0.2	12,730	0.00%
2020/12/29	33	98.34	30	97.54	95.50	3	12,492	0.02%
2020/12/28	110	97.81	170.3	97.14	99.00	-60.3	12,246	-0.49%	大買/大賣/
2020/12/25	113.2	90.32	60	89.83	91.50	53.2	11,791	0.45%	大買/
2020/12/24	101.2	86.42	395.8	87.17	87.50	-294.6	11,465	-2.57%	大買/大賣/鉅額交易
2020/12/23	25	80.10	37.5	81.70	85.00	-12.5	10,799	-0.12%
2020/12/22	102.2	83.76	85.3	84.90	77.50	16.9	10,442	0.16%	大買/
2020/12/21	26.3	78.66	47.2	77.00	80.80	-20.9	9,725	-0.21%
2020/12/18	10	72.56	6	73.37	73.50	4	9,411	0.04%
2020/12/17	12	71.05	11	70.70	72.20	1	9,180	0.01%
2020/12/16	76	70.21	24	68.88	68.40	52	8,966	0.58%
2020/12/15	0	0.00	4.4	69.41	67.70	-4.4	8,530	-0.05%
2020/12/14	2	68.65	9	69.11	68.50	-7	8,452	-0.08%
2020/12/11	21	68.85	21.2	68.21	68.70	-0.2	8,405	0.00%
2020/12/10	24	69.63	22	69.17	67.50	2	8,237	0.02%
2020/12/09	13.4	69.51	27	68.29	69.90	-13.6	8,013	-0.17%
2020/12/08	5.4	65.71	1	66.50	66.50	4.4	7,848	0.06%
2020/12/07	9	64.18	35	63.60	65.10	-26	7,784	-0.33%
2020/12/04	27.5	66.95	6	65.85	64.80	21.5	7,756	0.28%
2020/12/03	8	67.15	2	68.00	67.40	6	7,653	0.08%
2020/12/02	16.4	67.92	24.1	68.36	66.50	-7.7	7,624	-0.10%
2020/12/01	23.2	66.69	29.2	66.83	65.70	-6	7,342	-0.08%
2020/11/30	32.3	64.73	40	65.32	66.60	-7.7	7,166	-0.11%
2020/11/27	17.1	62.48	28	62.31	62.50	-10.9	6,971	-0.16%
2020/11/26	19.7	61.78	18	60.95	61.90	1.7	6,865	0.02%
2020/11/25	18.3	59.56	129	61.20	59.10	-110.7	6,848	-1.62%	大賣/鉅額交易
2020/11/24	1	60.70	373	60.94	60.90	-372	6,805	-5.47%	大賣/鉅額交易
2020/11/23	29	61.06	29	60.38	60.10	0	6,790	0.00%
2020/11/20	3	59.87	12.5	59.38	59.80	-9.5	6,750	-0.14%
2020/11/19	60.8	58.88	19	59.14	58.40	41.8	6,661	0.63%
2020/11/18	101.9	57.49	0	57.50	57.20	101.9	6,590	1.55%	大買/鉅額交易
2020/11/17	3	57.53	6	57.23	57.40	-3	6,694	-0.04%
2020/11/16	21	57.96	44	57.84	57.00	-23	6,670	-0.34%
2020/11/13	24	57.05	24	56.83	57.10	0	6,614	0.00%
2020/11/12	228	56.92	41	55.20	55.00	187	6,515	2.87%	大買/鉅額交易
2020/11/11	91	55.86	53.2	55.74	56.30	37.8	6,390	0.59%
2020/11/10	116.2	56.49	54	55.94	56.30	62.2	6,437	0.97%	大買/
2020/11/09	211	52.88	13.6	54.01	54.80	197.4	6,022	3.28%	大買/鉅額交易
2020/11/06	0	0.00	1	49.85	49.90	-1	5,797	-0.02%
2020/11/04	36	50.03	2.5	50.20	50.40	33.5	5,846	0.57%
2020/11/03	107	50.40	62.6	50.28	49.70	44.4	5,814	0.76%	大買/
2020/11/02	5	51.24	10	52.00	52.00	-5	5,817	-0.09%
2020/10/30	23.3	52.89	15.1	52.84	51.20	8.2	5,847	0.14%
2020/10/29	16	50.90	15	50.91	52.50	1	5,939	0.02%
2020/10/28	83.4	50.93	88	51.08	51.20	-4.6	5,850	-0.08%
2020/10/27	43.5	49.15	367	48.67	48.40	-323.5	5,502	-5.88%	大賣/鉅額交易
2020/10/26	470	47.47	162	46.90	47.00	308	5,212	5.91%	大買/大賣/鉅額交易
2020/10/13	1	33.15	1	33.70	33.80	0	5,092	0.00%
2020/10/12	6	33.18	0	0.00	32.60	6	5,098	0.12%
2020/10/07	1.6	33.93	0	0.00	34.00	1.6	5,338	0.03%
2020/10/06	4	33.69	3	33.72	33.50	1	5,610	0.02%
2020/10/05	3	32.90	4	32.84	33.25	-1	5,803	-0.02%
2020/09/29	1	32.85	1	32.30	32.30	0	6,154	0.00%
2020/09/25	4	30.95	0	0.00	30.55	4	6,892	0.06%
2020/09/24	1	32.40	3	32.20	32.05	-2	7,514	-0.03%
2020/09/23	1	33.65	0	0.00	33.30	1	7,630	0.01%
2020/09/22	3	33.03	4	33.45	33.60	-1	7,661	-0.01%
2020/09/21	2	34.05	0	0.00	33.40	2	7,659	0.03%
2020/09/17	0	0.00	2	33.35	33.20	-2	7,920	-0.03%
2020/09/16	0	0.00	8	33.00	33.00	-8	8,187	-0.10%
2020/09/15	1	33.45	3	33.37	33.05	-2	8,308	-0.02%
2020/09/14	7	33.02	6	33.11	33.20	1	8,419	0.01%
2020/09/11	2	32.35	0	0.00	32.45	2	8,468	0.02%
2020/09/10	9	33.30	12	33.48	32.65	-3	8,504	-0.04%
2020/09/09	10	31.80	0	0.00	32.20	10	8,541	0.12%
2020/09/08	0	0.00	1	32.10	32.20	-1	8,754	-0.01%
2020/09/07	1	32.45	7	32.64	32.35	-6	8,899	-0.07%
2020/09/04	7	32.05	0	0.00	32.35	7	9,142	0.08%
2020/09/03	0	0.00	1	33.10	32.90	-1	9,178	-0.01%
2020/09/02	2	32.80	4	32.80	32.90	-2	9,233	-0.02%
2020/08/31	7	33.95	112	33.68	33.05	-105	9,520	-1.10%	大賣/鉅額交易
2020/08/28	105	32.24	10	32.10	32.70	95	9,623	0.99%	大買/
2020/08/27	4	32.51	7	32.25	32.10	-3	9,829	-0.03%
2020/08/26	0	0.00	3	33.15	33.00	-3	9,797	-0.03%
2020/08/25	2	33.25	4	33.35	33.25	-2	9,811	-0.02%
2020/08/21	7.6	33.22	7	33.45	33.45	0.6	9,858	0.01%
2020/08/20	12	33.08	21	34.15	32.95	-9	9,864	-0.09%
2020/08/19	9	36.13	9	37.04	35.95	0	9,753	0.00%
2020/08/18	19	37.34	18	37.52	37.05	1	9,735	0.01%
2020/08/17	11	37.03	10	36.57	37.30	1	9,709	0.01%
2020/08/14	6	36.49	4	36.71	36.40	2	9,816	0.02%
2020/08/13	28	37.25	37	37.45	36.85	-9	9,891	-0.09%
2020/08/12	39	37.44	24	37.88	37.95	15	9,990	0.15%
2020/08/11	1	35.80	0	0.00	35.85	1	9,929	0.01%
2020/08/10	13	37.29	72	38.03	37.00	-59	10,113	-0.58%
2020/08/07	65	37.82	2	37.35	37.90	63	10,364	0.61%
2020/08/06	13	37.50	12	39.27	37.50	1	11,129	0.01%
2020/08/05	19	37.91	32	38.07	38.45	-13	11,261	-0.12%
2020/08/04	5	36.97	13	37.26	36.95	-8	11,444	-0.07%
2020/08/03	6	37.00	6	37.05	37.00	0	11,809	0.00%
2020/07/31	8	37.17	13	37.00	36.85	-5	12,486	-0.04%
2020/07/30	9	36.76	9	36.48	36.70	0	12,943	0.00%
2020/07/29	0	0.00	2	35.70	35.75	-2	13,194	-0.02%
2020/07/28	18	36.61	13	37.15	35.55	5	13,258	0.04%
2020/07/27	11	37.55	14	37.23	36.70	-3	13,268	-0.02%
2020/07/24	18	36.75	11	38.01	36.00	7	13,356	0.05%
2020/07/23	101	38.07	12	37.33	38.00	89	13,411	0.66%	大買/
2020/07/22	2	36.30	0	0.00	36.20	2	13,559	0.01%
2020/07/21	4	36.45	4	36.25	36.20	0	13,699	0.00%
2020/07/20	12	35.64	28	35.89	35.85	-16	13,805	-0.12%
2020/07/17	6	36.62	7	35.87	35.45	-1	13,933	-0.01%
2020/07/16	0	0.00	54	36.58	36.30	-54	13,969	-0.39%
2020/07/15	6	37.26	64	37.29	36.85	-58	14,073	-0.41%
2020/07/14	28	38.27	26	38.23	37.60	2	14,035	0.01%
2020/07/13	75	38.03	28	38.35	38.35	47	13,921	0.34%
2020/07/10	42	37.24	31	37.63	36.50	11	13,910	0.08%
2020/07/09	24	37.12	68	37.40	37.20	-44	13,865	-0.32%
2020/07/08	31	37.57	61	37.71	37.60	-30	13,782	-0.22%
2020/07/07	92	36.54	75	37.48	37.05	17	13,740	0.12%
2020/07/06	131	37.92	103	38.22	38.05	28	13,518	0.21%	大買/大賣/
2020/07/03	121	35.78	177.4	35.47	36.95	-56.4	13,152	-0.43%	大買/大賣/
2020/07/02	6	33.49	5	33.55	33.70	1	12,618	0.01%
2020/07/01	1	32.30	23	32.59	32.50	-22	12,526	-0.18%
2020/06/30	2	32.20	2	32.15	32.20	0	12,521	0.00%
2020/06/29	27	32.23	0	0.00	32.10	27	12,586	0.21%
2020/06/24	11	33.40	21	34.04	33.40	-10	12,549	-0.08%
2020/06/23	22	33.71	29	33.99	34.10	-7	12,422	-0.06%
2020/06/22	5	32.93	8	32.94	32.65	-3	12,237	-0.02%
2020/06/19	5	32.70	1	32.95	32.75	4	12,203	0.03%
2020/06/18	7	32.78	10	32.65	32.40	-3	12,136	-0.02%
2020/06/17	23	32.37	0	0.00	32.15	23	12,097	0.19%
2020/06/16	3	32.33	10	32.56	32.15	-7	12,131	-0.06%
2020/06/15	24	33.35	5	33.32	32.30	19	12,122	0.16%
2020/06/12	11	32.32	40	32.44	32.65	-29	12,011	-0.24%
2020/06/11	12	32.48	262	32.00	31.65	-250	12,006	-2.08%	大賣/鉅額交易
2020/06/10	32	32.54	31	32.41	32.45	1	11,876	0.01%
2020/06/09	8	32.55	12	32.70	32.45	-4	12,063	-0.03%
2020/06/08	20	32.39	21	32.82	32.25	-1	12,309	-0.01%
2020/06/05	10	32.95	43	32.92	32.65	-33	12,621	-0.26%
2020/06/04	23	32.28	18	32.41	32.30	5	12,878	0.04%
2020/06/03	29	31.90	15	31.64	32.20	14	12,993	0.11%
2020/06/02	5	30.58	4	30.96	30.65	1	13,175	0.01%
2020/06/01	4	30.75	20	31.00	30.80	-16	13,257	-0.12%
2020/05/29	0	0.00	1	30.45	30.35	-1	13,309	-0.01%
2020/05/28	13	30.92	4	30.45	30.15	9	13,487	0.07%
2020/05/27	2	31.05	0	0.00	30.80	2	13,504	0.01%
2020/05/26	2	30.93	1	31.30	30.75	1	13,571	0.01%
2020/05/25	0	0.00	2	31.18	30.85	-2	13,651	-0.01%
2020/05/22	9	31.39	1	32.10	31.10	8	13,957	0.06%
2020/05/21	26	32.72	34	32.59	32.30	-8	13,961	-0.06%
2020/05/20	17	31.81	15	31.76	32.00	2	13,923	0.01%
2020/05/19	68	31.49	100	32.03	31.85	-32	13,972	-0.23%
2020/05/18	12	30.67	3	30.25	30.00	9	13,885	0.06%
2020/05/15	47	31.20	62	31.44	31.20	-15	14,215	-0.11%
2020/05/14	10	31.28	159	31.38	31.15	-149	14,552	-1.02%	大賣/鉅額交易
2020/05/13	483	31.39	1,032	30.00	31.60	-549	14,457	-3.80%	大買/大賣/鉅額交易
2020/05/12	479	31.90	17.4	31.66	32.10	461.6	13,689	3.37%	大買/鉅額交易
2020/05/11	38	32.26	59	32.13	31.95	-21	13,404	-0.16%
2020/05/08	104	35.89	12.1	35.61	35.50	91.9	13,050	0.70%	大買/
2020/05/07	356	36.61	377	36.04	36.50	-21	12,651	-0.17%	大買/大賣/
2020/05/06	115	35.57	121	35.37	35.00	-6	11,977	-0.05%	大買/大賣/
2020/05/05	562	34.19	95	34.06	33.70	467	11,439	4.08%	大買/鉅額交易
2020/05/04	8	32.82	13	32.74	32.85	-5	11,179	-0.04%
2020/04/30	23	31.56	5	32.00	32.20	18	11,116	0.16%
2020/04/29	31	32.54	65	32.39	32.05	-34	11,001	-0.31%
2020/04/28	307	31.64	266	32.50	31.45	41	10,887	0.38%	大買/大賣/
2020/04/27	3	33.02	18	34.39	33.15	-15	10,629	-0.14%
2020/04/24	6	32.11	52	31.89	32.20	-46	10,392	-0.44%
2020/04/23	25	31.15	5	30.90	30.90	20	10,362	0.19%
2020/04/22	32	29.21	32	29.58	30.15	0	10,319	0.00%
2020/04/21	38.1	31.73	0	0.00	30.15	38.1	10,212	0.37%
2020/04/20	5	32.23	1	31.65	31.70	4	10,104	0.04%
2020/04/17	2	33.95	14	33.68	33.45	-12	10,046	-0.12%
2020/04/16	3	33.68	4	33.65	34.05	-1	10,117	-0.01%
2020/04/15	11	33.65	8	34.24	33.00	3	10,158	0.03%
2020/04/14	7	33.39	24	33.23	33.40	-17	9,868	-0.17%
2020/04/13	1	31.35	3	32.07	31.90	-2	9,705	-0.02%
2020/04/10	4	31.76	0	0.00	31.35	4	9,633	0.04%
2020/04/09	9	30.94	9	31.23	31.40	0	9,501	0.00%
2020/04/08	6	30.50	26	30.85	30.75	-20	9,417	-0.21%
2020/04/07	16	29.71	47	29.25	30.00	-31	9,309	-0.33%
2020/04/06	16	28.46	16	28.63	28.40	0	9,176	0.00%
2020/04/01	35	28.44	12	28.65	28.10	23	9,128	0.25%
2020/03/31	25	28.38	43	29.08	28.30	-18	9,101	-0.20%
2020/03/30	30	28.16	15	28.24	28.90	15	9,008	0.17%
2020/03/27	15	27.64	12	28.29	27.10	3	8,949	0.03%
2020/03/26	7	27.85	9	27.50	27.95	-2	8,942	-0.02%
2020/03/25	7	26.87	1	27.05	26.70	6	8,942	0.07%
2020/03/24	1	26.40	0	0.00	26.30	1	8,869	0.01%
2020/03/20	11	26.98	11	26.72	26.65	0	8,873	0.00%
2020/03/19	3	25.43	5	25.18	25.10	-2	8,813	-0.02%
2020/03/18	4	27.03	0	0.00	27.10	4	8,750	0.05%
2020/03/17	6	26.89	8	27.12	27.25	-2	8,738	-0.02%
2020/03/16	5	27.65	1	27.45	26.30	4	8,655	0.05%
2020/03/13	13	26.64	4	26.50	26.65	9	8,542	0.11%
2020/03/12	20	30.01	13	30.33	28.95	7	8,308	0.08%
2020/03/11	9	32.82	170	32.32	32.15	-161	8,032	-2.00%	大賣/鉅額交易
2020/03/10	48	31.63	37	32.39	31.15	11	7,669	0.14%
2020/03/09	13	30.95	25	31.24	30.50	-12	7,272	-0.17%
2020/03/06	18	32.78	58	32.86	33.05	-40	7,047	-0.57%
2020/03/05	2	31.30	2	31.20	31.00	0	6,669	0.00%
2020/03/04	7	30.17	6	30.43	30.65	1	6,657	0.02%
2020/03/03	41	31.29	49	31.46	31.05	-8	6,666	-0.12%
2020/03/02	0	30.00	0	0.00	30.15	0	6,555	0.00%
2020/02/27	49	30.26	51	30.03	30.40	-2	6,519	-0.03%
2020/02/26	0	0.00	4	30.10	30.15	-4	6,680	-0.06%
2020/02/25	46	30.36	33	30.50	29.35	13	6,769	0.19%
2020/02/24	10	31.10	13	31.43	31.70	-3	6,480	-0.05%
2020/02/21	53	31.51	51.8	31.41	31.55	1.2	6,512	0.02%
2020/02/20	35	31.56	27	31.53	31.30	8	6,546	0.12%
2020/02/19	12	31.12	15	31.26	31.80	-3	6,446	-0.05%
2020/02/18	131	31.36	74	31.12	31.60	57	6,342	0.90%	大買/
2020/02/17	250	30.87	161.5	30.65	31.20	88.5	6,005	1.47%	大買/大賣/
2020/02/14	8	27.67	37	27.97	28.40	-29	5,467	-0.53%
2020/02/13	17	26.53	17	26.42	26.30	0	5,214	0.00%
2020/02/12	0	0.00	0.6	25.90	26.05	-0.6	5,171	-0.01%
2020/02/11	2	24.70	0	0.00	24.80	2	5,261	0.04%
2020/02/06	0	0.00	1	25.55	25.55	-1	5,398	-0.02%
2020/02/05	2	25.73	1	25.60	25.45	1	5,485	0.02%
2020/02/04	1	26.15	0	0.00	26.20	1	5,467	0.02%
2020/02/03	0	0.00	3	24.83	25.15	-3	5,465	-0.05%
2020/01/31	1	25.60	0	0.00	25.50	1	5,467	0.02%
2020/01/30	1	24.75	4	25.20	25.75	-3	5,524	-0.05%
2020/01/20	5	27.44	1	27.45	27.50	4	5,616	0.07%
2020/01/17	3	27.60	7	27.49	27.55	-4	5,571	-0.07%
2020/01/16	24	26.44	26	26.33	26.70	-2	5,429	-0.04%
2020/01/15	13	25.93	12	26.01	26.00	1	5,297	0.02%
2020/01/14	0	0.00	2	25.30	25.65	-2	5,214	-0.04%
2020/01/13	5	25.50	3	25.27	25.40	2	5,169	0.04%
2020/01/10	1	25.05	35	25.21	25.60	-34	5,054	-0.67%
2020/01/09	0	0.00	3	24.28	24.85	-3	4,879	-0.06%
2020/01/07	5	22.55	10	22.70	22.65	-5	4,783	-0.10%
2020/01/06	5	22.95	0	0.00	22.90	5	4,749	0.11%
2019/12/31	5	23.75	0	0.00	23.80	5	4,664	0.11%
2019/12/27	5	23.65	0	0.00	23.70	5	4,633	0.11%
2019/12/23	3	23.78	2	23.45	23.40	1	4,582	0.02%
2019/12/18	1	24.70	0	0.00	24.75	1	4,409	0.02%
2019/12/17	0	0.00	0	24.35	24.40	0	4,394	0.00%
2019/12/16	0	0.00	9	24.84	24.90	-9	4,326	-0.21%
2019/12/13	2	25.13	63	24.90	24.70	-61	4,325	-1.41%
2019/12/12	2	25.40	1.4	25.06	25.25	0.6	4,300	0.01%
2019/12/11	21	25.64	1	25.55	25.25	20	4,192	0.48%
2019/12/10	2	25.50	1	25.60	26.00	1	4,130	0.02%
2019/12/06	35	25.63	25	25.80	25.50	10	4,059	0.25%
2019/12/05	1	25.80	7	25.89	25.75	-6	4,015	-0.15%
2019/12/04	2	26.20	10	26.55	26.25	-8	3,948	-0.20%
2019/12/03	4	26.29	36	26.04	26.50	-32	3,903	-0.82%
2019/12/02	5	25.96	2	25.68	25.80	3	3,803	0.08%
2019/11/29	11	26.03	6.2	26.59	26.20	4.8	3,779	0.13%
2019/11/28	1	26.30	17	26.33	26.30	-16	3,710	-0.43%
2019/11/27	0	0.00	2	25.93	26.10	-2	3,641	-0.05%
2019/11/26	2	25.80	1	25.75	25.70	1	3,573	0.03%
2019/11/25	97	25.81	85	25.73	25.80	12	3,521	0.34%
2019/11/22	81	25.44	81	25.44	25.50	0	3,237	0.00%
2019/11/21	3	24.80	7	24.94	25.00	-4	3,016	-0.13%
2019/11/20	53	24.63	11	24.69	24.75	42	2,943	1.43%
2019/11/19	21.5	24.64	16	24.98	23.85	5.5	2,829	0.19%
2019/11/18	18	24.69	230	24.74	24.80	-212	2,650	-8.00%	大賣/鉅額交易
2019/11/15	0	0.00	29	23.88	24.05	-29	2,588	-1.12%
2019/11/14	0	0.00	1,003	23.92	23.55	-1,003	2,534	-39.58%	大賣/鉅額交易
2019/11/13	12	24.84	5	24.85	24.80	7	2,443	0.29%
2019/11/12	4	24.20	0	0.00	24.95	4	2,389	0.17%
2019/11/11	1	25.05	0	0.00	24.15	1	2,359	0.04%
2019/11/08	38	25.04	34	24.64	24.90	4	2,305	0.17%
2019/11/07	70	24.34	53	24.42	25.00	17	2,208	0.77%
2019/11/06	131	24.17	35	24.33	24.05	96	2,100	4.57%	大買/
2019/11/05	22	24.13	22	24.25	24.00	0	2,055	0.00%
2019/11/04	168	24.39	61	24.68	24.00	107	2,008	5.33%	大買/鉅額交易
2019/11/01	8	24.03	51	23.95	24.10	-43	1,906	-2.26%
2019/10/31	65	23.80	0	0.00	23.80	65	1,885	3.45%
2019/10/30	25	23.70	50	23.92	23.90	-25	1,832	-1.36%
2019/10/29	200	23.90	10	23.92	23.40	190	1,786	10.63%	大買/鉅額交易
2019/10/28	319	24.13	41	24.46	24.90	278	1,648	16.87%	大買/鉅額交易
2019/10/25	59	22.96	0	0.00	22.95	59	1,460	4.04%
2019/10/23	51	22.52	0	0.00	22.55	51	1,503	3.39%
2019/10/22	105	22.74	1	22.80	22.60	104	1,511	6.88%	大買/鉅額交易
2019/10/18	100	22.38	0	0.00	22.30	100	1,505	6.64%
2019/10/17	71	22.30	0	0.00	22.45	71	1,509	4.70%
2019/10/16	85	22.37	1	22.30	22.35	84	1,524	5.51%
2019/10/15	0	0.00	1	22.30	22.20	-1	1,518	-0.07%
2019/10/14	0	0.00	1	21.90	21.85	-1	1,489	-0.07%
2019/10/09	0	0.00	1	21.70	21.50	-1	1,494	-0.07%
2019/10/08	4	21.55	0	0.00	21.60	4	1,503	0.27%
2019/10/07	22	21.64	0	0.00	21.60	22	1,518	1.45%
2019/10/04	40	21.62	0	0.00	21.55	40	1,550	2.58%
2019/10/03	30	21.23	1	21.60	21.65	29	1,559	1.86%
2019/10/01	20	21.13	0	0.00	21.25	20	1,570	1.27%
2019/09/27	71	21.12	0	0.00	21.10	71	1,573	4.51%
2019/09/26	0	0.00	10	21.65	21.65	-10	1,575	-0.63%
2019/09/25	0	0.00	10	21.70	21.55	-10	1,605	-0.62%
2019/09/24	1	22.00	10	21.80	21.85	-9	1,616	-0.56%
2019/09/20	0	0.00	35	21.95	22.10	-35	1,591	-2.20%
2019/09/19	11	21.70	20	21.73	21.70	-9	1,579	-0.57%
2019/09/18	51	21.70	30	21.78	21.80	21	1,571	1.34%
2019/09/17	51	22.10	55	22.42	22.05	-4	1,556	-0.26%
2019/09/12	15	23.04	0	0.00	23.00	15	1,588	0.94%
2019/09/10	0	0.00	5	22.85	22.90	-5	1,607	-0.31%
2019/09/04	9	23.27	0	0.00	23.20	9	1,652	0.54%
2019/09/03	15	23.58	0	0.00	23.40	15	1,656	0.91%
2019/09/02	99	23.41	1	23.70	23.75	98	1,629	6.01%
2019/08/30	50	23.20	2	23.25	22.75	48	1,586	3.03%
2019/08/29	0	0.00	1	23.00	22.85	-1	1,557	-0.06%
2019/08/28	1	22.80	0	0.00	22.75	1	1,547	0.06%
2019/08/22	0	0.00	1	22.50	22.50	-1	1,620	-0.06%
2019/08/16	3	22.50	1	22.45	22.70	2	1,727	0.12%
2019/08/15	0	0.00	2	21.30	22.00	-2	1,731	-0.12%
2019/08/14	0	0.00	2	22.40	22.00	-2	1,813	-0.11%
2019/08/13	1	21.75	0	0.00	21.80	1	1,833	0.05%
2019/08/12	15	22.60	1	22.45	22.10	14	1,854	0.75%
2019/08/08	0	0.00	1	21.20	21.20	-1	1,850	-0.05%
2019/08/07	2	21.20	0	0.00	21.10	2	1,867	0.11%
2019/08/06	1	20.60	1	21.05	21.05	0	1,905	0.00%
2019/07/29	1	22.70	0	0.00	22.80	1	2,095	0.05%
2019/07/26	0	0.00	2	23.65	23.60	-2	2,056	-0.10%
2019/07/25	1	23.50	0	0.00	23.95	1	2,047	0.05%
2019/07/24	0	0.00	11	23.15	23.30	-11	2,018	-0.55%
2019/07/23	1	23.10	0	0.00	23.15	1	2,126	0.05%
2019/07/19	1	22.55	0	0.00	22.65	1	2,388	0.04%
2019/07/17	1	23.45	1	23.50	23.40	0	2,570	0.00%
2019/07/16	0	0.00	1	23.55	23.65	-1	2,784	-0.04%
2019/07/12	10	24.05	11	23.90	23.85	-1	2,868	-0.03%
2019/07/09	0	0.00	1	23.70	23.65	-1	2,993	-0.03%
2019/07/08	2	23.50	0	0.00	23.50	2	3,029	0.07%
2019/07/04	1	23.60	0	0.00	23.50	1	3,328	0.03%
2019/07/03	1	23.90	0	0.00	23.45	1	3,404	0.03%
2019/07/02	1	24.00	2	24.08	24.10	-1	3,462	-0.03%
2019/06/19	2	22.80	2	22.80	22.80	0	4,080	0.00%
2019/06/14	3	22.50	3	22.50	22.50	0	4,553	0.00%
2019/06/13	0	0.00	1	22.50	22.50	-1	4,880	-0.02%
2019/06/12	2	22.40	0	0.00	22.50	2	4,912	0.04%
2019/06/04	1	21.75	6	22.00	21.70	-5	4,887	-0.10%
2019/05/30	0	0.00	5	21.25	21.40	-5	4,900	-0.10%
2019/05/29	0	0.00	8	20.15	20.30	-8	4,876	-0.16%
2019/05/28	1	20.10	0	0.00	20.30	1	4,967	0.02%
2019/05/24	2	21.00	0	0.00	20.95	2	5,067	0.04%
2019/05/23	11	21.14	1	21.35	21.25	10	5,040	0.20%
2019/05/22	11	20.90	0	0.00	20.55	11	4,973	0.22%
2019/05/21	2	19.90	74	19.96	20.60	-72	4,972	-1.45%
2019/05/17	0	0.00	1	22.55	21.60	-1	4,992	-0.02%
2019/05/14	3	21.23	2	21.95	22.05	1	5,089	0.02%
2019/05/13	1	22.15	113	22.50	22.05	-112	5,062	-2.21%	大賣/鉅額交易
2019/05/10	2	23.15	2	23.05	23.20	0	5,029	0.00%
2019/05/09	0	0.00	2	24.00	23.20	-2	5,053	-0.04%
2019/05/07	2	24.50	2	24.35	24.45	0	5,027	0.00%
2019/05/06	0	0.00	2	24.45	24.30	-2	5,004	-0.04%
2019/04/30	0	0.00	2	25.13	25.15	-2	4,988	-0.04%
2019/04/29	8	25.80	0	0.00	24.95	8	4,995	0.16%
2019/04/26	15	26.31	12	26.21	26.50	3	4,899	0.06%
2019/04/25	4	26.06	11	26.26	26.40	-7	4,713	-0.15%
2019/04/24	2	25.85	0	0.00	25.70	2	4,724	0.04%
2019/04/23	16	26.78	2	26.20	26.20	14	4,795	0.29%
2019/04/22	15	25.94	11	26.20	26.50	4	4,687	0.09%
2019/04/19	2	24.53	279	24.64	24.80	-277	4,529	-6.12%	大賣/鉅額交易
2019/04/18	1	24.00	1	23.85	24.00	0	4,587	0.00%
2019/04/17	6	25.00	1	25.00	24.65	5	4,558	0.11%
2019/04/16	4	24.49	41	24.45	24.60	-37	4,542	-0.81%
2019/04/15	4	25.40	138	25.77	25.30	-134	4,502	-2.98%	大賣/鉅額交易
2019/04/12	138	25.42	45	25.50	25.40	93	4,497	2.07%	大買/
2019/04/11	2	25.30	76	25.96	25.60	-74	4,521	-1.64%
2019/04/10	76	26.35	20	26.13	26.35	56	4,474	1.25%
2019/04/09	20	24.93	3	25.25	25.70	17	4,267	0.40%
2019/04/08	16	25.99	20	25.80	25.45	-4	4,219	-0.09%
2019/04/03	1	25.65	14	25.10	25.05	-13	4,227	-0.31%
2019/04/02	11	25.05	5	25.23	25.35	6	4,248	0.14%
2019/03/29	27	25.06	1	25.00	24.80	26	4,284	0.61%
2019/03/28	0	0.00	6	24.85	24.55	-6	4,338	-0.14%
2019/03/27	1	25.20	1	25.20	25.20	0	4,472	0.00%
2019/03/26	3	26.52	23	26.51	25.80	-20	4,726	-0.42%
2019/03/25	12	26.12	5	25.78	26.00	7	4,815	0.15%
2019/03/22	284	27.08	30	26.80	26.50	254	4,912	5.17%	大買/鉅額交易
2019/03/21	13	25.20	6	25.06	25.05	7	4,949	0.14%
2019/03/20	133	25.74	1	25.20	25.10	132	4,913	2.69%	大買/鉅額交易
2019/03/19	20	24.89	36	24.90	25.25	-16	4,776	-0.33%
2019/03/18	30	24.22	13	23.72	24.60	17	4,557	0.37%
2019/03/15	0	0.00	12	22.30	22.40	-12	4,322	-0.28%
2019/03/14	2	21.58	0	0.00	21.50	2	4,390	0.05%
2019/03/13	15	21.83	22	21.70	21.75	-7	4,418	-0.16%
2019/03/12	0	0.00	6	22.05	21.95	-6	4,451	-0.13%
2019/03/11	1	21.55	4	22.08	22.10	-3	4,487	-0.07%
2019/03/08	1	21.45	0	0.00	21.65	1	4,549	0.02%
2019/03/07	13	22.26	2	22.30	21.80	11	4,614	0.24%
2019/03/06	0	0.00	2	22.30	22.30	-2	4,631	-0.04%
2019/03/05	0	0.00	6	22.67	22.35	-6	4,644	-0.13%
2019/03/04	0	0.00	4	22.05	22.10	-4	4,609	-0.09%
2019/02/27	9	21.61	0	0.00	22.05	9	4,585	0.20%
2019/02/26	1	22.25	19	22.44	22.60	-18	4,487	-0.40%
2019/02/25	0	0.00	4	21.95	21.85	-4	4,419	-0.09%
2019/02/22	2	21.55	1	21.55	21.55	1	4,356	0.02%
2019/02/20	4	21.33	0	0.00	21.50	4	4,351	0.09%
2019/02/19	1	21.55	0	0.00	21.50	1	4,357	0.02%
2019/02/18	85	21.12	75	21.11	21.65	10	4,349	0.23%
2019/02/15	37	21.29	6	21.88	21.25	31	4,246	0.73%
2019/02/14	1	23.35	5	23.60	23.60	-4	4,145	-0.10%
2019/02/13	11	23.63	13	23.75	23.60	-2	4,144	-0.05%
2019/02/12	3	23.25	0	0.00	23.20	3	4,088	0.07%
2019/02/11	0	0.00	23	23.04	23.20	-23	4,110	-0.56%
2019/01/30	10	23.00	4	23.11	22.65	6	4,084	0.15%
2019/01/29	14	22.81	0	0.00	22.90	14	4,035	0.35%
2019/01/28	1	22.50	4	22.44	22.90	-3	4,025	-0.07%
2019/01/24	4	22.18	6	22.23	22.10	-2	4,006	-0.05%
2019/01/21	1	21.90	2	22.00	21.90	-1	3,978	-0.03%
2019/01/17	3	21.90	3	21.92	21.85	0	3,997	0.00%
2019/01/16	31	21.78	0	0.00	21.70	31	4,009	0.77%
2019/01/15	36	21.68	1	22.10	21.70	35	3,967	0.88%
2019/01/14	1	22.65	1	22.45	22.30	0	3,834	0.00%
2019/01/11	2	22.78	9	22.81	22.70	-7	3,793	-0.18%
2019/01/10	116	22.57	94	22.61	22.90	22	3,735	0.59%	大買/
2019/01/08	22	24.16	11	24.18	24.10	11	3,594	0.31%
2019/01/07	7	24.16	158	24.13	24.10	-151	3,565	-4.24%	大賣/鉅額交易
2019/01/04	2	24.10	1	24.15	24.05	1	3,541	0.03%
2019/01/03	0	0.00	37	25.35	24.80	-37	3,535	-1.05%
2019/01/02	8	25.90	8	26.85	25.90	0	3,478	0.00%
2018/12/28	0	0.00	31	26.64	26.75	-31	3,437	-0.90%
2018/12/27	30	26.61	1	26.60	26.35	29	3,434	0.84%
2018/12/26	0	0.00	21	27.00	26.00	-21	3,398	-0.62%
2018/12/25	2	27.85	0	0.00	27.35	2	3,315	0.06%
2018/12/24	17	28.51	18	28.83	28.45	-1	3,268	-0.03%
2018/12/22	16	28.22	14	28.23	28.25	2	3,174	0.06%
2018/12/21	1	27.45	14	27.55	28.25	-13	3,155	-0.41%
2018/12/20	57	28.51	59	29.37	27.85	-2	3,073	-0.07%
2018/12/19	33	29.38	29	29.24	29.30	4	2,877	0.14%
2018/12/18	22	28.73	10	28.73	28.25	12	2,555	0.47%
2018/12/17	36	28.57	30	28.17	28.10	6	2,408	0.25%
2018/12/14	25	28.31	30	28.07	29.00	-5	2,227	-0.22%
2018/12/13	2	26.80	4	26.73	26.60	-2	1,878	-0.11%
2018/12/12	13	26.25	0	0.00	26.00	13	1,835	0.71%
2018/12/11	1	24.95	21	25.13	25.75	-20	1,795	-1.11%
2018/12/10	21	25.13	16	25.29	24.85	5	1,772	0.28%
2018/12/07	162	26.56	1	27.15	27.45	161	1,673	9.62%	大買/鉅額交易
2018/12/04	3	26.85	0	0.00	26.85	3	1,524	0.20%
2018/12/03	42	26.74	2	26.60	26.85	40	1,576	2.54%
2018/11/28	0	0.00	3	24.55	25.25	-3	1,438	-0.21%
2018/11/13	0	0.00	3	24.60	24.70	-3	1,551	-0.19%
2018/11/12	100	24.43	16	24.60	24.55	84	1,600	5.25%
2018/11/09	50	23.95	0	0.00	24.00	50	1,605	3.11%
2018/11/08	80	24.28	0	0.00	24.15	80	1,619	4.94%
2018/11/02	0	0.00	1	23.60	23.60	-1	1,674	-0.06%
2018/11/01	1	23.40	0	0.00	23.30	1	1,669	0.06%
2018/10/31	2	22.55	0	0.00	22.60	2	1,644	0.12%
2018/10/30	1	22.80	1	22.65	22.50	0	1,639	0.00%
2018/10/24	134	22.85	0	0.00	23.35	134	1,583	8.46%	大買/鉅額交易
2018/10/23	0	0.00	6	23.05	22.45	-6	1,559	-0.38%
2018/10/19	6	20.95	0	0.00	21.35	6	1,548	0.39%
2018/10/11	2	21.13	0	0.00	21.10	2	1,556	0.13%
2018/10/09	0	0.00	1	23.85	23.40	-1	1,529	-0.07%
2018/10/03	4	25.18	2	24.93	24.95	2	1,600	0.12%
2018/09/21	0	0.00	2	24.63	24.40	-2	1,710	-0.12%
2018/09/17	0	0.00	1	25.30	25.00	-1	1,691	-0.06%
2018/09/14	7	24.90	10	25.14	25.25	-3	1,704	-0.18%
2018/09/13	3	24.95	0	0.00	24.70	3	1,705	0.18%
2018/09/07	1	23.65	2	23.80	24.10	-1	1,735	-0.06%
2018/09/06	1	26.45	0	0.00	26.25	1	1,668	0.06%
2018/09/05	0	0.00	10	27.11	26.75	-10	1,698	-0.59%
2018/08/30	0	0.00	316	26.29	26.70	-316	1,769	-17.86%	大賣/鉅額交易
2018/08/29	202	26.17	0	0.00	26.35	202	1,819	11.10%	大買/鉅額交易
2018/08/28	1	26.05	1	25.95	25.95	0	1,816	0.00%
2018/08/27	114	25.90	70	25.86	26.10	44	1,825	2.41%	大買/
2018/08/24	55	25.49	35	25.62	25.30	20	1,805	1.11%
2018/08/20	4	24.20	4	24.43	24.95	0	1,797	0.00%
2018/08/17	0	0.00	1	24.50	24.50	-1	1,787	-0.06%
2018/08/16	0	0.00	1	23.75	23.45	-1	1,728	-0.06%
2018/08/14	1	22.80	0	0.00	22.90	1	1,722	0.06%
2018/08/13	5	24.00	0	0.00	23.35	5	1,692	0.30%
2018/08/08	0	0.00	1	25.20	25.30	-1	1,654	-0.06%
2018/07/30	5	25.45	0	0.00	25.25	5	1,695	0.29%
2018/07/27	0	0.00	3	25.90	25.60	-3	1,704	-0.18%
2018/07/25	2	25.30	0	0.00	25.25	2	1,728	0.12%
2018/07/20	20	25.45	0	0.00	25.45	20	1,867	1.07%
2018/07/19	0	0.00	2	25.75	25.55	-2	1,889	-0.11%
2018/07/18	0	0.00	41	25.40	25.40	-41	1,915	-2.14%
2018/07/13	2	25.35	0	0.00	25.20	2	2,043	0.10%
2018/07/12	22	24.81	15	24.80	25.05	7	2,129	0.33%
2018/07/10	40	26.21	0	0.00	26.20	40	2,179	1.84%
2018/07/09	5	26.40	0	0.00	26.40	5	2,233	0.22%
2018/07/06	3	26.17	0	0.00	26.45	3	2,310	0.13%
2018/07/05	0	0.00	15	26.90	26.70	-15	2,375	-0.63%
2018/07/03	2	27.48	0	0.00	27.35	2	2,807	0.07%
2018/07/02	0	0.00	20	27.00	27.15	-20	2,785	-0.72%
2018/06/28	20	26.15	2	26.15	26.15	18	3,001	0.60%
2018/06/27	0	0.00	5	26.45	26.20	-5	3,190	-0.16%
2018/06/22	0	0.00	1	27.65	27.55	-1	3,239	-0.03%
2018/06/21	1	27.60	0	0.00	28.25	1	3,241	0.03%
2018/06/15	0	0.00	4	28.30	28.30	-4	3,389	-0.12%
2018/06/14	5	28.75	1	28.40	28.50	4	3,359	0.12%
2018/06/13	20	28.84	129	29.00	28.25	-109	3,333	-3.27%	大賣/鉅額交易
2018/06/12	4	28.80	0	0.00	28.80	4	3,308	0.12%
2018/06/11	1	29.45	4	29.70	29.00	-3	3,312	-0.09%
2018/06/08	0	0.00	4	28.81	29.00	-4	3,360	-0.12%
2018/06/07	7	28.66	0	0.00	28.70	7	3,375	0.21%
2018/06/06	1	28.55	12	28.43	28.55	-11	3,365	-0.33%
2018/06/05	0	0.00	0.1	27.00	27.05	-0.1	3,392	0.00%
2018/06/04	5	27.25	0	0.00	27.25	5	3,463	0.14%
2018/06/01	0	0.00	5	26.86	27.50	-5	3,592	-0.14%
2018/05/31	0.1	26.10	0	0.00	26.30	0.1	3,556	0.00%
2018/05/30	0.2	26.00	0	0.00	26.25	0.2	3,556	0.01%
2018/05/29	2.2	26.69	2	26.70	26.65	0.2	3,559	0.01%
2018/05/28	0	0.00	1	26.95	26.80	-1	3,554	-0.03%
2018/05/25	1	27.10	6	27.12	26.95	-5	3,552	-0.14%
2018/05/24	0	0.00	5	26.80	26.85	-5	3,553	-0.14%
2018/05/22	2	27.05	12	27.15	27.15	-10	3,583	-0.28%
2018/05/18	0	0.00	4	26.90	26.65	-4	3,667	-0.11%
2018/05/16	0	0.00	6	26.75	26.60	-6	3,705	-0.16%
2018/05/15	0	0.00	10	26.15	26.05	-10	3,716	-0.27%
2018/05/11	1	26.00	0	0.00	26.00	1	3,829	0.03%
2018/05/10	1	26.25	9	26.46	26.30	-8	3,829	-0.21%
2018/05/09	20	25.80	0	0.00	25.85	20	3,823	0.52%
2018/05/04	6	25.52	1	25.70	25.80	5	3,838	0.13%
2018/05/03	4	26.30	0	0.00	25.80	4	3,831	0.10%
2018/04/30	1	25.75	2	26.30	25.95	-1	3,820	-0.03%
2018/04/27	25	27.55	7	28.06	27.00	18	3,783	0.48%
2018/04/26	6	27.62	14	28.59	27.40	-8	3,796	-0.21%
2018/04/25	1	27.70	63	27.69	28.05	-62	3,770	-1.64%
2018/04/24	6	27.60	33	27.55	27.55	-27	3,774	-0.72%
2018/04/23	10	28.45	0	0.00	28.65	10	3,766	0.27%
2018/04/20	9	28.81	41	28.84	28.55	-32	3,777	-0.85%
2018/04/19	24	27.98	1	27.95	28.05	23	3,734	0.62%
2018/04/18	11	28.66	0	0.00	27.75	11	3,706	0.30%
2018/04/17	30	29.60	4	29.03	28.15	26	3,643	0.71%
2018/04/13	1	30.65	0	0.00	30.80	1	3,613	0.03%
2018/04/12	0	0.00	2	30.60	30.90	-2	3,645	-0.05%
2018/04/11	3	30.65	101	30.75	30.40	-98	3,870	-2.53%	大賣/
2018/04/10	10	32.01	782	31.98	30.90	-772	3,913	-19.73%	大賣/鉅額交易
2018/04/09	92	32.93	63	32.81	32.80	29	3,788	0.77%
2018/04/03	60	31.80	81.5	31.79	31.95	-21.5	3,589	-0.60%
2018/04/02	27	32.15	53	32.07	32.15	-26	3,569	-0.73%
2018/03/31	115	31.94	26	31.76	31.95	89	3,438	2.59%	大買/
2018/03/30	797	31.89	10	32.03	31.85	787	3,369	23.35%	大買/鉅額交易
2018/03/29	40	30.76	145	31.00	30.55	-105	3,230	-3.25%	大賣/鉅額交易
2018/03/28	3	31.08	1	31.25	31.15	2	3,283	0.06%
2018/03/27	6	31.80	3	31.87	31.55	3	3,359	0.09%
2018/03/26	8	31.04	0	0.00	31.60	8	3,407	0.23%
2018/03/22	34	32.07	5	31.82	31.60	29	3,690	0.79%
2018/03/21	0	0.00	4	31.20	31.30	-4	3,614	-0.11%
2018/03/19	1	30.50	0	0.00	30.40	1	3,652	0.03%
2018/03/14	0	0.00	17	31.48	30.80	-17	3,789	-0.45%
2018/03/12	16	31.00	0	0.00	30.65	16	3,695	0.43%
2018/03/09	1	30.90	58	31.27	31.00	-57	3,693	-1.54%
2018/03/08	0	0.00	1	30.35	30.35	-1	3,609	-0.03%
2018/03/07	6	28.79	22	29.29	30.10	-16	3,560	-0.45%
2018/03/05	6	28.30	0	0.00	27.60	6	3,584	0.17%
2018/03/02	10	28.25	0	0.00	28.25	10	3,619	0.28%
2018/02/27	0	0.00	18	28.14	28.20	-18	3,700	-0.49%
2018/02/26	1	28.00	2	28.23	28.15	-1	3,745	-0.03%
2018/02/23	4	27.75	3	27.80	27.85	1	3,757	0.03%
2018/02/22	3	27.15	2	27.60	27.45	1	3,836	0.03%
2018/02/21	0	0.00	1	26.90	26.90	-1	3,983	-0.03%
2018/02/12	11	25.55	1	25.95	25.50	10	3,980	0.25%
2018/02/09	0	0.00	1	27.00	27.00	-1	3,929	-0.03%
2018/02/08	6	27.84	0	0.00	27.85	6	3,953	0.15%
2018/02/07	1	28.20	0	0.00	28.20	1	4,026	0.02%
2018/02/06	7	28.89	0	0.00	27.40	7	4,080	0.17%
2018/01/25	5	30.75	0	0.00	30.75	5	4,571	0.11%
2018/01/23	0	0.00	10	31.06	30.60	-10	4,728	-0.21%
2018/01/22	0	0.00	3	31.65	31.20	-3	4,778	-0.06%
2018/01/19	0	0.00	1	31.15	31.20	-1	4,811	-0.02%
2018/01/18	0	0.00	1	31.20	31.00	-1	4,819	-0.02%
2018/01/17	9	30.89	0	0.00	30.75	9	4,832	0.19%
2018/01/16	1	31.40	29	31.35	31.10	-28	4,842	-0.58%
2018/01/15	0	0.00	1	31.25	31.25	-1	4,839	-0.02%
2018/01/12	2	30.65	1	30.50	30.35	1	4,873	0.02%
2018/01/11	0	0.00	1	30.80	30.00	-1	4,895	-0.02%
2018/01/10	0	30.75	25	31.00	30.75	-25	4,931	-0.51%
2018/01/09	34	31.01	1	31.00	30.90	33	4,960	0.67%
2018/01/08	7	32.03	5	32.55	31.60	2	4,948	0.04%
2018/01/05	20	33.76	18	33.65	33.20	2	4,898	0.04%
2018/01/04	5	32.75	2	32.08	32.70	3	4,675	0.06%
2018/01/03	10	32.00	4	31.71	31.70	6	4,688	0.13%
2018/01/02	0	0.00	1	31.20	31.25	-1	4,624	-0.02%