敦泰 (3545)-永豐金券商分點個股進出

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
▲0.7
漲幅
+0.79%
成交量
1,642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(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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/22	29	89.01	6	89.35	88.90	23	1,540	1.49%
2024/11/21	20.1	89.79	39.1	89.57	88.20	-19	1,527	-1.24%
2024/11/20	54.3	89.23	14.6	89.34	89.20	39.7	1,486	2.67%
2024/11/19	22	89.14	25	89.03	89.40	-3	1,472	-0.20%
2024/11/18	26	87.68	3	87.67	87.80	23	1,447	1.59%
2024/11/15	3	86.23	3	86.30	86.30	0	1,448	0.00%
2024/11/14	2	85.95	5.5	85.34	85.00	-3.5	1,452	-0.24%
2024/11/13	9.2	86.56	0	0.00	86.30	9.2	1,447	0.64%
2024/11/12	49.7	87.17	17.8	86.90	87.20	31.9	1,451	2.20%
2024/11/11	21.5	88.63	29.8	87.03	88.40	-8.3	1,437	-0.58%
2024/11/08	9.6	87.41	5.5	88.66	87.00	4.1	1,427	0.29%
2024/11/07	9.3	88.66	15.9	88.12	88.90	-6.6	1,426	-0.46%
2024/11/06	5.3	84.62	1	85.40	84.90	4.3	1,416	0.30%
2024/11/05	1	84.50	0	0.00	84.30	1	1,446	0.07%
2024/11/04	1	82.01	0	0.00	82.90	1	1,489	0.07%
2024/11/01	7.1	84.48	14.4	82.86	84.80	-7.3	1,507	-0.48%
2024/10/30	10	85.18	0.1	84.60	84.40	9.9	1,518	0.65%
2024/10/29	6	85.55	17.3	85.49	85.70	-11.3	1,527	-0.74%
2024/10/28	2.2	85.93	3.2	85.92	86.30	-1	1,533	-0.06%
2024/10/25	0.5	86.30	2.6	86.49	86.80	-2.1	1,544	-0.14%
2024/10/24	29.9	87.69	8	87.78	87.00	21.9	1,572	1.39%
2024/10/23	4	87.90	9	88.07	87.90	-5	1,569	-0.32%
2024/10/22	6.5	87.93	6	88.22	87.80	0.5	1,589	0.03%
2024/10/21	1	87.70	1.6	87.31	87.80	-0.6	1,621	-0.04%
2024/10/18	15	86.01	4.1	87.46	85.70	10.9	1,656	0.66%
2024/10/17	4.5	86.69	1	86.80	86.30	3.5	1,687	0.21%
2024/10/16	5.2	86.77	7.4	87.09	86.90	-2.2	1,719	-0.13%
2024/10/15	7	88.76	15.4	87.93	88.10	-8.4	1,761	-0.48%
2024/10/14	13.8	87.55	11.1	88.23	88.00	2.7	1,849	0.15%
2024/10/11	41.4	87.36	21.6	86.98	87.70	19.9	1,938	1.03%
2024/10/09	8	84.65	4.8	85.76	84.30	3.2	1,910	0.17%
2024/10/08	9	85.67	15.1	85.51	85.90	-6.1	1,910	-0.32%
2024/10/07	21.3	87.09	20	88.01	86.50	1.2	1,905	0.07%
2024/10/04	102.1	88.16	115.7	88.98	87.00	-13.6	1,874	-0.73%	大買/大賣/
2024/10/01	101.7	86.83	94.8	86.99	86.90	6.9	1,754	0.40%	大買/
2024/09/30	16.7	84.14	26.2	83.91	85.20	-9.5	1,667	-0.57%
2024/09/27	4	81.78	1	81.90	81.90	3	1,631	0.18%
2024/09/26	11.2	81.58	0	0.00	80.60	11.2	1,638	0.68%
2024/09/25	5.2	81.26	1	81.40	81.30	4.2	1,646	0.26%
2024/09/24	1	79.90	0	0.00	80.20	1	1,656	0.06%
2024/09/23	5.1	80.72	1.1	80.76	80.40	4	1,662	0.24%
2024/09/20	10	80.47	12.2	80.50	80.50	-2.2	1,677	-0.13%
2024/09/19	19	77.72	15	77.09	78.60	4	1,689	0.23%
2024/09/18	4.6	75.01	2	76.10	74.50	2.6	1,714	0.15%
2024/09/16	7	75.57	1	75.80	75.80	6	1,751	0.34%
2024/09/13	4	74.65	6	75.02	75.30	-2	1,789	-0.11%
2024/09/12	2	74.30	0	0.00	74.80	2	1,817	0.11%
2024/09/11	1	73.30	0.6	73.24	73.20	0.5	1,835	0.02%
2024/09/10	5	73.90	3	73.33	73.00	2	1,892	0.11%
2024/09/09	1	73.72	8	74.20	75.50	-7	1,909	-0.36%
2024/09/06	22.4	75.32	8	74.49	75.40	14.4	1,942	0.74%
2024/09/05	3.1	74.73	2	74.00	73.80	1.1	1,948	0.05%
2024/09/04	2.1	76.23	15	75.88	75.50	-12.9	1,965	-0.66%
2024/09/03	1	81.10	0	0.00	80.00	1	1,986	0.05%
2024/09/02	0	0.00	1.5	80.65	81.00	-1.5	2,010	-0.08%
2024/08/30	1	81.10	0	0.00	81.20	1	2,029	0.05%
2024/08/29	2	80.95	4.6	80.43	81.60	-2.6	2,092	-0.12%
2024/08/28	3.1	80.64	0	0.00	80.30	3.1	2,098	0.15%
2024/08/27	1.1	80.99	3.1	80.91	81.10	-2	2,113	-0.10%
2024/08/26	3	82.20	3.1	81.70	81.60	-0.1	2,143	-0.01%
2024/08/23	10	80.82	2.4	80.40	81.20	7.7	2,185	0.35%
2024/08/22	0	0.00	4.8	81.77	81.50	-4.8	2,310	-0.21%
2024/08/21	3	82.00	13.8	81.90	82.10	-10.8	2,408	-0.45%
2024/08/20	3	82.83	1	83.27	82.30	1.9	2,594	0.07%
2024/08/19	25	82.45	3.1	82.15	82.60	21.9	2,613	0.84%
2024/08/16	6.2	80.26	4	80.20	80.10	2.2	2,600	0.08%
2024/08/15	5.4	80.26	1	79.90	79.30	4.4	2,591	0.17%
2024/08/14	13	79.32	4	79.39	80.30	9	2,592	0.35%
2024/08/13	8	78.86	6.2	78.74	79.10	1.8	2,594	0.07%
2024/08/12	7	79.07	3	78.30	79.00	4	2,615	0.15%
2024/08/09	12	77.83	12	78.41	77.30	0	2,615	0.00%
2024/08/08	2.2	77.58	5	76.44	77.60	-2.8	2,602	-0.11%
2024/08/07	13.9	74.22	9	75.31	77.00	4.9	2,586	0.19%
2024/08/06	10.1	69.98	18.6	71.13	70.00	-8.5	2,560	-0.33%
2024/08/05	8	74.78	20	75.18	74.10	-12	2,518	-0.48%
2024/08/02	6.1	82.77	4.7	83.28	82.30	1.4	2,500	0.06%
2024/08/01	10.5	84.59	7	84.16	85.00	3.5	2,503	0.14%
2024/07/31	8	83.15	3	83.57	82.60	5	2,508	0.20%
2024/07/30	1	82.96	6.1	81.34	83.00	-5.1	2,507	-0.20%
2024/07/29	21.1	82.25	10.4	84.27	81.40	10.7	2,499	0.43%
2024/07/26	0.7	83.32	21	83.27	84.40	-20.3	2,478	-0.82%
2024/07/23	9.5	86.50	9.3	86.07	86.20	0.2	2,466	0.01%
2024/07/22	15.8	85.12	10.1	86.56	84.60	5.7	2,450	0.23%
2024/07/19	12.2	89.50	227.1	89.85	88.60	-214.9	2,418	-8.89%	大賣/鉅額交易
2024/07/18	19.3	90.39	5.3	89.82	90.70	14	2,380	0.59%
2024/07/17	25.9	90.94	16	90.52	90.20	9.9	2,345	0.42%
2024/07/16	16.3	91.20	14.6	91.16	90.90	1.6	2,329	0.07%
2024/07/15	45.1	91.17	125.3	90.96	90.50	-80.3	2,299	-3.49%	大賣/
2024/07/12	68.4	89.37	122.6	89.89	90.10	-54.2	2,198	-2.46%	大賣/
2024/07/11	2.3	85.27	149	85.23	85.20	-146.7	2,098	-6.99%	大賣/鉅額交易
2024/07/10	172.8	86.29	62	85.73	85.60	110.8	2,134	5.19%	大買/鉅額交易
2024/07/09	0.1	85.45	1	85.06	85.30	-0.8	2,148	-0.04%
2024/07/08	2.2	87.59	2.2	88.22	87.30	0	2,153	0.00%
2024/07/05	3	87.01	5	87.33	87.50	-1.9	2,166	-0.09%
2024/07/04	3.6	86.95	2.5	86.76	86.50	1.1	2,188	0.05%
2024/07/03	5.1	87.35	3	87.07	86.70	2.1	2,205	0.09%
2024/07/02	1.2	85.20	1.8	85.10	84.70	-0.6	2,202	-0.03%
2024/07/01	1.1	85.53	4	85.70	85.20	-2.9	2,230	-0.13%
2024/06/28	2	86.30	5	86.56	86.20	-3	2,240	-0.13%
2024/06/27	6	85.97	8.9	85.55	85.30	-2.9	2,257	-0.13%
2024/06/26	4.2	86.34	22.1	85.79	85.50	-18	2,277	-0.79%
2024/06/25	6.4	86.38	3.2	86.59	86.40	3.2	2,295	0.14%
2024/06/24	9.3	89.95	5	91.00	88.40	4.3	2,351	0.18%
2024/06/21	3.1	90.97	33.7	90.46	90.30	-30.6	2,399	-1.28%
2024/06/20	5	90.72	9.3	90.47	91.00	-4.3	2,518	-0.17%
2024/06/19	5.1	90.18	12.6	90.09	90.00	-7.5	2,591	-0.29%
2024/06/18	3.1	89.52	1.1	90.09	89.40	2	2,635	0.08%
2024/06/17	12.1	90.55	9	90.14	89.20	3.1	2,635	0.12%
2024/06/14	4	90.80	3.2	90.34	90.60	0.8	2,603	0.03%
2024/06/13	13.1	90.26	5	90.56	91.00	8.1	2,602	0.31%
2024/06/12	0.2	88.34	0.1	89.20	88.50	0.1	2,585	0.00%
2024/06/11	7.4	89.89	19	91.10	88.70	-11.6	2,596	-0.45%
2024/06/07	8	90.58	18.5	90.44	91.60	-10.5	2,613	-0.40%
2024/06/06	1.3	87.80	6.8	88.82	87.80	-5.5	2,609	-0.21%
2024/06/05	3	89.60	1.1	90.85	89.40	2	2,617	0.07%
2024/06/04	8.3	91.41	13.4	91.05	90.70	-5.1	2,648	-0.19%
2024/06/03	3.4	89.88	15	89.69	89.90	-11.7	2,654	-0.44%
2024/05/31	9.3	90.27	1	89.60	89.30	8.3	2,689	0.31%
2024/05/30	2	90.55	7.5	90.56	89.90	-5.5	2,715	-0.20%
2024/05/29	48	91.94	9.2	91.59	91.10	38.8	2,723	1.42%
2024/05/28	92.2	92.76	84.2	92.61	92.60	8	2,735	0.29%
2024/05/27	51.4	90.94	38.2	90.69	91.30	13.1	2,655	0.49%
2024/05/24	49.3	88.97	23.5	89.27	90.00	25.8	2,628	0.98%
2024/05/23	12.1	83.49	9.6	83.98	84.20	2.5	2,533	0.10%
2024/05/22	3.5	83.69	1.1	83.91	84.10	2.4	2,564	0.09%
2024/05/21	2	83.15	0.3	83.40	83.00	1.7	2,626	0.06%
2024/05/20	1	84.30	131	83.90	83.50	-130	2,854	-4.55%	大賣/鉅額交易
2024/05/17	0.4	84.53	3	84.63	84.60	-2.6	3,031	-0.08%
2024/05/16	7	83.47	206	83.87	84.80	-199	3,106	-6.40%	大賣/鉅額交易
2024/05/15	13.5	82.32	4	82.80	82.50	9.5	3,157	0.30%
2024/05/14	1	82.70	185	82.67	82.30	-184	3,205	-5.74%	大賣/鉅額交易
2024/05/13	8.2	82.30	5	82.48	82.60	3.2	3,264	0.10%
2024/05/10	4.1	82.78	36	82.68	82.70	-31.9	3,388	-0.94%
2024/05/09	9.3	83.88	0	0.00	83.00	9.3	3,450	0.27%
2024/05/08	0	85.80	1	86.80	85.00	-1	3,582	-0.03%
2024/05/07	8	85.80	5	85.80	85.60	3	3,602	0.08%
2024/05/06	4.5	86.01	2.2	85.96	86.70	2.3	3,610	0.06%
2024/05/03	2	84.90	4.6	85.15	84.80	-2.6	3,636	-0.07%
2024/05/02	0.1	84.80	1	85.70	84.90	-0.9	3,705	-0.02%
2024/04/30	1.4	84.76	0	0.00	84.40	1.4	3,870	0.04%
2024/04/29	0	0.00	3.1	84.50	85.20	-3.1	4,073	-0.08%
2024/04/26	2	82.85	2.2	82.61	82.50	-0.2	4,097	0.00%
2024/04/25	9	82.72	6	82.40	82.20	3	4,145	0.07%
2024/04/24	2	83.15	6	83.30	83.40	-4	4,179	-0.10%
2024/04/23	5	80.82	6	81.47	81.60	-1	4,215	-0.02%
2024/04/22	8	80.55	4	80.73	79.60	4	4,237	0.09%
2024/04/19	5.8	82.80	8	81.60	81.70	-2.2	4,254	-0.05%
2024/04/18	1.1	84.49	1	84.50	84.50	0.1	4,240	0.00%
2024/04/17	2.1	85.05	2.1	85.38	85.20	-0.1	4,255	0.00%
2024/04/16	3.1	83.94	126.4	84.44	83.80	-123.3	4,277	-2.88%	大賣/鉅額交易
2024/04/15	8.5	87.65	43.2	87.33	87.30	-34.7	4,266	-0.81%
2024/04/12	7	90.00	6.1	89.42	89.30	0.9	4,259	0.02%
2024/04/11	18.6	89.98	13.3	91.07	89.80	5.3	4,268	0.12%
2024/04/10	13.1	92.32	1.3	92.35	92.50	11.8	4,256	0.28%
2024/04/09	14.9	90.18	4	90.00	90.60	10.9	4,263	0.26%
2024/04/08	5.1	90.46	1.4	90.64	90.30	3.6	4,294	0.08%
2024/04/03	14.3	91.89	47.1	91.92	91.10	-32.8	4,343	-0.75%
2024/04/02	16.2	95.11	1	94.80	94.10	15.2	4,413	0.34%
2024/04/01	2.1	94.79	0.3	94.70	94.90	1.8	4,518	0.04%
2024/03/29	16.5	95.58	4	95.20	94.80	12.5	4,548	0.27%
2024/03/28	11.1	95.07	3.1	94.64	94.60	8	4,539	0.18%
2024/03/27	52.4	95.81	16.1	95.59	95.30	36.3	4,531	0.80%
2024/03/26	13.6	95.32	517.3	95.23	94.70	-503.7	4,513	-11.16%	大賣/鉅額交易
2024/03/25	93	95.48	15.1	95.55	95.20	77.9	4,464	1.74%
2024/03/22	18.2	92.92	10.9	92.76	92.70	7.3	4,389	0.17%
2024/03/21	9.2	89.03	8.4	89.13	90.50	0.8	4,366	0.02%
2024/03/20	3.4	91.01	5	91.42	90.20	-1.6	4,360	-0.04%
2024/03/19	7.1	91.64	4	92.20	91.20	3.1	4,390	0.07%
2024/03/18	4.9	92.33	9.5	91.90	93.00	-4.6	4,413	-0.10%
2024/03/15	3.3	90.87	3.2	90.24	90.00	0.2	4,452	0.00%
2024/03/14	5.2	91.07	5.7	91.73	90.90	-0.5	4,511	-0.01%
2024/03/13	7.5	92.63	3.4	94.23	91.90	4.1	4,545	0.09%
2024/03/12	30.4	93.75	53	93.65	93.20	-22.6	4,589	-0.49%
2024/03/11	1.2	93.70	3	93.67	94.20	-1.8	4,656	-0.04%
2024/03/08	11.4	93.28	7.8	93.77	92.80	3.6	4,720	0.08%
2024/03/07	10.4	95.83	17.3	96.60	94.50	-6.9	4,795	-0.14%
2024/03/06	12.8	96.97	3.6	97.48	96.60	9.1	4,979	0.18%
2024/03/05	10.5	98.00	4	98.10	98.20	6.5	5,126	0.13%
2024/03/04	4.4	99.80	7.1	99.85	98.80	-2.7	5,534	-0.05%
2024/03/01	3.8	99.37	115.1	99.20	99.20	-111.3	5,826	-1.91%	大賣/鉅額交易
2024/02/29	11.3	97.86	223	97.77	97.50	-211.7	5,932	-3.57%	大賣/鉅額交易
2024/02/27	31.6	100.11	4	99.50	98.50	27.6	6,012	0.46%
2024/02/26	10.5	100.20	24.3	100.77	99.20	-13.8	6,141	-0.23%
2024/02/23	10.6	104.16	21	105.67	104.00	-10.4	6,391	-0.16%
2024/02/22	16.1	104.34	33.7	104.31	105.50	-17.6	6,602	-0.27%
2024/02/21	64.8	108.51	45.5	108.04	105.00	19.3	7,258	0.27%
2024/02/20	52.2	108.45	59.4	107.86	108.50	-7.2	7,428	-0.10%
2024/02/19	24.9	105.22	37.1	105.27	105.50	-12.2	7,523	-0.16%
2024/02/16	38.5	103.20	22.1	102.80	103.00	16.4	7,920	0.21%
2024/02/15	26.2	101.67	5.3	101.38	101.50	20.9	8,435	0.25%
2024/02/05	14.2	99.80	8.4	99.61	99.20	5.8	8,495	0.07%
2024/02/02	21.5	101.58	27.2	101.36	101.50	-5.7	8,506	-0.07%
2024/02/01	28.7	97.96	44.8	97.33	96.50	-16.1	8,497	-0.19%
2024/01/31	50.1	101.91	23	102.28	99.10	27.1	8,589	0.32%
2024/01/30	11.4	99.82	11.4	99.41	99.10	-0.1	8,697	0.00%
2024/01/29	7.2	100.65	4	100.05	101.00	3.2	8,867	0.04%
2024/01/26	7.3	100.45	2	101.50	99.80	5.3	8,900	0.06%
2024/01/25	41.7	101.50	14.4	101.61	100.50	27.3	8,998	0.30%
2024/01/24	68.9	104.37	128.5	104.40	102.00	-59.6	8,974	-0.66%	大賣/
2024/01/23	126.8	105.49	48.2	105.60	108.00	78.7	8,928	0.88%	大買/
2024/01/22	7	99.30	9	99.39	100.50	-2	8,854	-0.02%
2024/01/19	19.4	99.72	12	97.57	97.60	7.4	8,852	0.08%
2024/01/18	12.3	98.64	10	97.71	97.80	2.3	8,842	0.03%
2024/01/17	9.2	100.43	4.7	99.27	98.80	4.6	8,872	0.05%
2024/01/16	2	100.50	3.1	100.68	101.00	-1.1	8,856	-0.01%
2024/01/15	5	104.49	1.2	102.78	102.50	3.8	8,851	0.04%
2024/01/12	2.1	103.01	1	103.00	103.00	1.1	8,893	0.01%
2024/01/11	3	104.17	24	103.90	105.00	-21	9,025	-0.23%
2024/01/10	20.9	104.38	57.1	102.53	105.00	-36.2	9,070	-0.40%
2024/01/09	4.2	103.50	2	103.00	103.50	2.2	9,124	0.02%
2024/01/08	11.1	106.81	38.3	105.71	104.00	-27.3	9,124	-0.30%
2024/01/05	25.1	107.62	6.1	106.17	106.50	19.1	9,115	0.21%
2024/01/04	12.1	106.58	17.5	105.45	106.00	-5.3	9,105	-0.06%
2024/01/03	18.5	106.32	5.8	106.74	106.00	12.7	9,143	0.14%
2024/01/02	8.5	108.63	11	109.16	107.50	-2.5	9,154	-0.03%
2023/12/29	12.9	112.61	18.2	112.22	112.50	-5.3	9,151	-0.06%
2023/12/28	269.2	110.69	75.3	111.37	110.50	194	9,127	2.12%	大買/鉅額交易
2023/12/27	79.1	112.64	38	112.15	113.00	41.1	9,171	0.45%
2023/12/26	53.4	110.59	7.1	108.82	108.50	46.3	9,062	0.51%
2023/12/25	1.2	108.81	7.8	108.36	108.00	-6.6	9,049	-0.07%
2023/12/22	1.2	108.92	5.4	108.83	108.50	-4.2	9,165	-0.05%
2023/12/21	5.3	109.48	10.7	109.39	108.50	-5.4	9,157	-0.06%
2023/12/20	10.7	113.25	29.2	112.64	112.50	-18.4	9,099	-0.20%
2023/12/19	239.7	112.37	22.4	111.83	112.50	217.3	9,077	2.39%	大買/鉅額交易
2023/12/18	58.2	117.50	7	114.07	114.50	51.2	9,072	0.56%
2023/12/15	5.4	114.91	30.1	115.46	114.00	-24.7	9,089	-0.27%
2023/12/14	10	117.63	17.1	117.30	116.50	-7.1	9,164	-0.08%
2023/12/13	27.8	119.08	14.4	116.85	116.50	13.4	9,494	0.14%
2023/12/12	42.8	118.49	10	118.75	117.50	32.9	9,528	0.34%
2023/12/11	19.3	119.31	17.8	119.39	119.50	1.4	9,534	0.01%
2023/12/08	23.1	122.24	54.4	122.65	121.50	-31.3	9,510	-0.33%
2023/12/07	19.7	121.27	43.4	121.62	121.50	-23.8	9,597	-0.25%
2023/12/06	67.9	125.35	36.6	124.21	122.50	31.3	9,693	0.32%
2023/12/05	15.7	123.49	24.8	124.43	123.00	-9.2	9,620	-0.10%
2023/12/04	52.7	125.37	76.2	125.25	124.00	-23.5	9,548	-0.25%
2023/12/01	55.2	129.29	81.8	129.59	126.50	-26.6	9,487	-0.28%
2023/11/30	133.4	130.14	96.5	129.12	129.00	36.9	9,439	0.39%	大買/
2023/11/29	646.8	130.39	165.5	129.79	129.00	481.3	9,273	5.19%	大買/大賣/鉅額交易
2023/11/28	154.1	126.04	73.5	127.90	132.50	80.7	8,835	0.91%	大買/
2023/11/27	22	121.44	48.3	122.43	120.50	-26.3	8,525	-0.31%
2023/11/24	65.2	125.53	38.1	125.37	125.00	27.2	8,391	0.32%
2023/11/22	194.5	124.87	144.4	123.75	123.50	50.1	8,077	0.62%	大買/大賣/
2023/11/21	738.6	119.50	130	119.33	120.00	608.7	7,731	7.87%	大買/大賣/鉅額交易
2023/11/20	146.3	118.38	193.3	118.12	118.50	-47	7,474	-0.63%	大買/大賣/
2023/11/17	139.2	108.19	81.8	108.69	114.00	57.4	6,753	0.85%	大買/
2023/11/16	63.9	102.71	115.4	101.82	104.00	-51.4	6,357	-0.81%	大賣/
2023/11/15	162.2	99.89	227.3	99.38	101.00	-65	6,083	-1.07%	大買/大賣/
2023/11/14	217.7	92.51	225.5	93.95	95.00	-7.8	5,613	-0.14%	大買/大賣/
2023/11/13	27.3	86.66	309.2	86.54	87.40	-281.9	5,040	-5.59%	大賣/鉅額交易
2023/11/10	5.1	86.20	11.3	86.18	86.70	-6.2	4,932	-0.13%
2023/11/09	23	86.42	20.6	86.38	86.20	2.4	4,887	0.05%
2023/11/08	241.1	86.22	79.1	85.85	85.20	162.1	4,798	3.38%	大買/鉅額交易
2023/11/07	266.5	86.04	130.1	86.31	87.80	136.4	4,648	2.93%	大買/大賣/鉅額交易
2023/11/06	98.1	84.90	79.2	84.42	84.60	18.9	4,454	0.42%
2023/11/03	235	81.98	2	82.30	82.30	233	4,269	5.46%	大買/鉅額交易
2023/11/02	136	82.72	80.1	82.75	82.50	55.9	4,213	1.33%	大買/
2023/11/01	15	81.65	9.2	81.18	81.90	5.8	4,076	0.14%
2023/10/31	83	81.54	88	81.87	80.60	-5	4,025	-0.12%
2023/10/30	27.8	81.46	49.1	81.49	81.60	-21.3	3,916	-0.54%
2023/10/27	34	78.40	4	78.63	77.60	30	3,800	0.79%
2023/10/26	8.1	79.76	10	79.19	78.80	-1.9	3,783	-0.05%
2023/10/25	76	81.47	13.2	81.40	81.10	62.8	3,776	1.66%
2023/10/24	3	79.27	8	79.58	79.20	-5	3,782	-0.13%
2023/10/23	10	79.68	31.2	79.97	79.40	-21.2	3,764	-0.56%
2023/10/20	62	80.51	56	80.85	80.70	6	3,753	0.16%
2023/10/19	85.1	82.15	23.6	81.83	82.00	61.5	3,700	1.66%
2023/10/18	33	80.54	33.5	80.48	79.70	-0.5	3,577	-0.01%
2023/10/17	13	80.64	19.6	80.21	79.50	-6.6	3,552	-0.18%
2023/10/16	7.3	77.17	10	77.54	77.00	-2.7	3,472	-0.08%
2023/10/13	4.4	78.94	2.2	79.03	78.60	2.3	3,450	0.07%
2023/10/12	9.4	79.10	1.1	78.92	78.70	8.3	3,452	0.24%
2023/10/11	14.6	80.80	43	80.61	78.80	-28.4	3,445	-0.83%
2023/10/06	15	81.34	14.4	81.33	81.20	0.5	3,413	0.02%
2023/10/05	12.7	80.58	24	80.23	80.90	-11.3	3,374	-0.34%
2023/10/04	6.3	79.10	24	79.08	79.20	-17.7	3,337	-0.53%
2023/10/03	107	80.37	37	79.89	80.50	70	3,340	2.10%	大買/
2023/10/02	1.1	76.01	1	76.40	76.40	0.1	3,217	0.00%
2023/09/28	63.3	76.26	6	76.52	75.60	57.3	3,210	1.78%
2023/09/27	27	79.68	25	78.73	77.80	2	3,180	0.06%
2023/09/26	14	77.76	6	78.62	77.40	8	3,067	0.26%
2023/09/25	9	78.78	7.3	78.50	78.00	1.8	3,066	0.06%
2023/09/22	15.1	78.00	13	78.27	78.70	2.1	3,059	0.07%
2023/09/21	28	79.25	29.5	79.38	78.70	-1.5	3,040	-0.05%
2023/09/20	29.2	80.28	29.1	80.55	79.10	0.1	2,972	0.00%
2023/09/19	71.1	81.53	54.5	81.66	81.40	16.6	2,883	0.58%
2023/09/18	100.8	82.54	101.5	82.50	82.30	-0.7	2,756	-0.03%	大賣/
2023/09/15	46.8	79.17	31.5	78.99	78.70	15.3	2,391	0.64%
2023/09/14	16.1	77.59	21.2	77.64	78.40	-5.1	2,341	-0.22%
2023/09/13	12.2	76.01	3	76.67	76.90	9.2	2,285	0.40%
2023/09/12	44.5	76.56	44.4	76.25	76.00	0.1	2,250	0.00%
2023/09/11	41.3	77.78	40.5	77.39	79.00	0.8	2,131	0.04%
2023/09/08	2.2	73.47	12	73.40	73.60	-9.8	1,974	-0.50%
2023/09/07	2.2	74.25	0.2	74.60	74.60	2	2,002	0.10%
2023/09/06	30.2	75.09	18.4	75.15	74.80	11.7	2,032	0.58%
2023/09/05	52.4	75.89	35	75.92	75.00	17.4	1,975	0.88%
2023/09/04	36.2	73.57	41.3	73.71	73.70	-5.1	1,790	-0.28%
2023/09/01	5	72.40	0	0.00	72.00	5	1,787	0.28%
2023/08/31	5	71.78	3.3	72.26	72.40	1.7	1,793	0.09%
2023/08/30	1.2	70.56	3	70.40	71.40	-1.8	1,794	-0.10%
2023/08/28	4	68.83	0	0.00	68.60	4	1,803	0.22%
2023/08/25	0	0.00	0	70.00	69.90	0	1,855	0.00%
2023/08/24	1	69.80	1	70.90	69.80	0	1,872	0.00%
2023/08/23	1	69.00	0	0.00	69.10	1	1,905	0.05%
2023/08/22	0	0.00	7	69.64	69.40	-7	1,941	-0.36%
2023/08/21	1	69.30	4	69.63	69.50	-3	1,967	-0.15%
2023/08/18	1	71.70	1.1	70.51	70.00	-0.1	2,004	-0.01%
2023/08/17	0	0.00	2	70.80	71.10	-2	2,020	-0.10%
2023/08/16	5.1	70.19	9.1	69.69	69.40	-3.9	2,040	-0.19%
2023/08/15	1.2	69.05	4	69.10	69.30	-2.8	2,055	-0.14%
2023/08/14	1.3	65.95	2	66.00	65.70	-0.7	2,073	-0.03%
2023/08/11	2.2	69.30	1	68.60	68.60	1.2	2,086	0.06%
2023/08/10	4.4	71.82	38	70.95	69.40	-33.6	2,148	-1.56%
2023/08/09	0.1	69.08	2	69.80	70.00	-1.9	2,130	-0.09%
2023/08/08	2	71.00	3	70.90	70.70	-1	2,125	-0.05%
2023/08/07	1	71.80	0	0.00	72.00	1	2,154	0.05%
2023/08/04	1	71.50	0	0.00	72.10	1	2,211	0.05%
2023/08/02	0	72.10	6	72.67	72.10	-6	2,278	-0.26%
2023/08/01	3.7	72.95	0	0.00	73.00	3.7	2,412	0.15%
2023/07/31	2.1	71.92	7.2	72.42	71.50	-5.1	2,432	-0.21%
2023/07/28	4.1	73.10	12	73.06	73.10	-7.9	2,435	-0.32%
2023/07/27	24.5	73.39	17.3	72.89	72.50	7.2	2,419	0.30%
2023/07/26	1	68.80	0	0.00	68.80	1	2,367	0.04%
2023/07/25	0.3	69.90	1.1	68.74	69.70	-0.7	2,435	-0.03%
2023/07/24	8.1	70.39	3.3	70.25	69.80	4.8	2,434	0.20%
2023/07/21	2.2	71.63	4	71.28	71.90	-1.8	2,454	-0.07%
2023/07/20	5	72.98	5	73.04	72.90	0	2,510	0.00%
2023/07/19	1.1	71.19	0	71.26	70.70	1	2,488	0.04%
2023/07/18	3.1	71.01	1	71.50	70.50	2.1	2,520	0.08%
2023/07/17	4.1	70.43	5.2	70.81	71.50	-1.1	2,570	-0.04%
2023/07/14	2.5	71.03	1	72.10	71.00	1.5	2,667	0.06%
2023/07/13	7.2	71.34	8.1	71.55	71.30	-0.9	2,744	-0.03%
2023/07/12	1.1	71.94	1.3	72.12	71.70	-0.2	2,812	-0.01%
2023/07/11	1.1	71.94	1.5	72.53	71.90	-0.4	2,972	-0.01%
2023/07/10	9.3	72.53	11	72.94	72.00	-1.7	3,122	-0.05%
2023/07/07	3.2	75.95	11.6	75.54	75.40	-8.4	3,481	-0.24%
2023/07/06	2.3	77.79	16	77.56	77.50	-13.7	3,683	-0.37%
2023/07/05	1.3	77.60	6	77.67	77.50	-4.7	3,792	-0.12%
2023/07/04	21.4	78.63	0	0.00	78.50	21.4	4,011	0.53%
2023/07/03	3	77.40	5	77.64	77.20	-2	4,030	-0.05%
2023/06/30	4.2	78.43	2	78.50	78.40	2.2	4,018	0.05%
2023/06/29	5	79.08	0	0.00	79.10	5	4,028	0.12%
2023/06/27	2.2	78.33	0	0.00	77.70	2.2	4,110	0.05%
2023/06/26	2.1	78.91	5.2	79.12	78.80	-3.1	4,126	-0.08%
2023/06/21	1.1	79.61	4.3	80.00	80.00	-3.2	4,150	-0.08%
2023/06/20	6.3	80.58	0	0.00	79.80	6.3	4,207	0.15%
2023/06/19	0.1	82.69	6.1	82.61	81.90	-6	4,287	-0.14%
2023/06/16	5.6	81.63	3	81.67	82.30	2.6	4,546	0.06%
2023/06/15	4.1	82.76	3.7	82.52	82.10	0.5	4,682	0.01%
2023/06/14	6.4	84.39	64.1	83.25	83.00	-57.7	4,689	-1.23%
2023/06/13	9.7	85.07	7.1	84.85	85.00	2.6	4,690	0.06%
2023/06/12	28.3	84.81	16.4	84.81	85.50	11.9	4,682	0.25%
2023/06/09	0	82.20	6	82.63	82.50	-6	4,657	-0.13%
2023/06/08	5.6	82.50	12.2	82.28	82.30	-6.6	4,711	-0.14%
2023/06/07	17.2	84.14	4	84.30	84.50	13.2	4,753	0.28%
2023/06/06	6	83.79	2	82.10	82.10	4	4,774	0.08%
2023/06/05	3.1	84.77	1	84.80	84.30	2.1	4,783	0.04%
2023/06/02	3	83.47	6.3	83.43	83.50	-3.3	4,785	-0.07%
2023/06/01	1.1	83.50	16	83.54	83.20	-15	4,809	-0.31%
2023/05/31	9.4	85.17	23	84.57	85.00	-13.6	4,830	-0.28%
2023/05/30	13.1	83.71	13	83.65	84.00	0.1	4,864	0.00%
2023/05/29	31	83.67	5.5	83.61	83.70	25.5	4,962	0.51%
2023/05/26	2.6	82.38	15.5	82.94	81.70	-12.9	5,002	-0.26%
2023/05/25	3.4	83.14	17.5	82.98	82.90	-14.1	4,997	-0.28%
2023/05/24	12	82.93	10	82.17	83.20	2	5,067	0.04%
2023/05/23	23.1	82.36	7	82.06	82.40	16.1	5,182	0.31%
2023/05/22	7	81.36	11.3	81.66	81.00	-4.3	5,231	-0.08%
2023/05/19	7	80.14	11.2	79.97	80.10	-4.2	5,370	-0.08%
2023/05/18	7.2	79.63	17	79.56	79.70	-9.8	5,492	-0.18%
2023/05/17	14.2	78.33	13	78.46	78.70	1.2	5,465	0.02%
2023/05/16	48	77.63	17.2	77.37	77.10	30.9	5,439	0.57%
2023/05/15	4.2	74.39	2.6	74.11	74.30	1.6	5,379	0.03%
2023/05/12	6	74.23	5	74.26	74.20	1	5,372	0.02%
2023/05/11	3.1	75.00	11	74.35	74.10	-7.9	5,389	-0.15%
2023/05/10	18.6	76.15	9	75.50	75.70	9.6	5,416	0.18%
2023/05/09	14.3	74.57	14	74.60	73.80	0.3	5,407	0.01%
2023/05/08	27	76.87	31.3	76.41	76.00	-4.2	5,381	-0.08%
2023/05/05	24.3	80.49	3	79.33	80.50	21.3	5,271	0.40%
2023/05/04	4.5	78.16	8	78.29	78.00	-3.5	5,318	-0.07%
2023/05/03	6	79.00	5	78.62	78.50	1	5,364	0.02%
2023/05/02	5.1	79.66	4	79.93	79.80	1.1	5,400	0.02%
2023/04/28	11.3	80.35	4	80.73	79.10	7.3	5,442	0.13%
2023/04/27	1.1	78.24	5	79.06	78.90	-4	5,371	-0.07%
2023/04/26	1.1	77.77	9.1	77.42	78.70	-8	5,359	-0.15%
2023/04/25	10.3	80.92	12	79.62	79.00	-1.7	5,334	-0.03%
2023/04/24	6	81.95	4.1	81.64	82.20	1.9	5,277	0.04%
2023/04/21	4.3	82.32	7.5	81.91	81.50	-3.2	5,285	-0.06%
2023/04/20	5.2	83.77	4.2	83.80	83.20	1	5,273	0.02%
2023/04/19	14.4	86.19	14.3	85.74	85.10	0.1	5,294	0.00%
2023/04/18	14.6	87.90	19.2	87.99	87.80	-4.6	5,295	-0.09%
2023/04/17	15.1	89.56	15.6	89.31	89.30	-0.5	5,247	-0.01%
2023/04/14	34.1	89.77	17.4	89.97	89.40	16.7	5,271	0.32%
2023/04/13	87.5	88.23	80.7	89.03	87.80	6.9	5,269	0.13%
2023/04/12	123.2	90.98	221.4	91.00	91.40	-98.2	5,117	-1.92%	大買/大賣/
2023/04/11	144	84.86	46.1	85.10	86.90	97.9	4,723	2.07%	大買/
2023/04/10	27	81.88	104	82.13	81.70	-77.1	4,506	-1.71%	大賣/
2023/04/07	146.6	83.32	104.1	82.01	83.00	42.4	4,459	0.95%	大買/大賣/
2023/04/06	8.3	77.15	17	76.02	78.00	-8.7	4,231	-0.21%
2023/03/31	1	77.80	3.1	77.81	77.50	-2.1	4,214	-0.05%
2023/03/30	3	77.63	20	77.66	77.50	-17	4,218	-0.40%
2023/03/29	9.4	77.73	4	77.60	77.10	5.4	4,226	0.13%
2023/03/28	8.2	79.13	1.1	79.65	78.80	7.1	4,247	0.17%
2023/03/27	8.7	78.86	3.1	79.02	78.50	5.5	4,226	0.13%
2023/03/24	11	78.25	11.6	78.40	78.50	-0.6	4,260	-0.01%
2023/03/23	23.1	77.74	25.3	77.57	77.50	-2.2	4,255	-0.05%
2023/03/22	53	79.28	47.2	79.34	78.80	5.8	4,202	0.14%
2023/03/21	65.1	82.17	174	82.28	80.90	-109	4,105	-2.65%	大賣/鉅額交易
2023/03/20	219.2	78.31	103.4	77.08	81.00	115.8	3,858	3.00%	大買/大賣/鉅額交易
2023/03/17	0.1	75.62	12.1	76.00	76.00	-11.9	3,720	-0.32%
2023/03/16	5.4	74.79	1	74.80	74.60	4.4	3,706	0.12%
2023/03/15	8.1	76.28	3	77.13	74.70	5.1	3,719	0.14%
2023/03/14	116	75.10	20.4	75.19	74.80	95.6	3,704	2.58%	大買/
2023/03/13	13	76.26	38	73.32	76.30	-25	3,722	-0.67%
2023/03/10	14.1	75.39	81	74.57	74.20	-66.9	3,704	-1.81%
2023/03/09	124	77.08	4	76.78	76.30	120	3,732	3.22%	大買/鉅額交易
2023/03/08	0	75.80	13.2	76.02	76.10	-13.2	3,713	-0.36%
2023/03/07	1	76.40	18	75.99	76.10	-17	3,711	-0.46%
2023/03/06	17.2	76.61	6	76.33	75.80	11.2	3,708	0.30%
2023/03/03	2	75.80	11	75.06	75.00	-9	3,693	-0.24%
2023/03/02	6	75.17	76	74.89	74.70	-70	3,712	-1.89%
2023/03/01	104	76.01	56.7	75.82	76.90	47.4	3,645	1.30%	大買/
2023/02/24	7	72.67	48	72.45	71.90	-41	3,589	-1.14%
2023/02/23	4	73.88	9	74.12	74.20	-5	3,562	-0.14%
2023/02/22	10.9	74.28	16	73.99	73.20	-5.1	3,597	-0.14%
2023/02/21	32.2	77.24	35.2	77.04	77.00	-3	3,620	-0.08%
2023/02/20	13.1	74.55	21	74.67	75.20	-7.9	3,691	-0.21%
2023/02/17	39	73.68	105.1	73.05	74.00	-66.1	4,151	-1.59%	大賣/
2023/02/16	130	72.23	54	73.02	72.60	76	4,027	1.89%	大買/
2023/02/15	2	68.26	3	68.83	68.60	-1	4,068	-0.02%
2023/02/14	2.1	69.80	3.3	70.06	69.50	-1.2	4,204	-0.03%
2023/02/13	25	70.30	1	70.10	70.30	24	4,815	0.50%
2023/02/10	50	70.24	41	69.87	69.50	9	5,014	0.18%
2023/02/09	7.2	71.05	48	70.81	70.50	-40.8	5,118	-0.80%
2023/02/08	50	71.71	30.1	71.43	71.50	19.9	5,150	0.39%
2023/02/07	25.1	70.58	7.2	70.48	70.70	17.9	5,122	0.35%
2023/02/06	7.5	70.45	7	70.27	68.80	0.5	5,101	0.01%
2023/02/03	7	70.34	6	69.38	69.60	1	5,106	0.02%
2023/02/02	5	70.28	18.2	69.86	70.30	-13.2	5,155	-0.26%
2023/02/01	59	68.41	7	68.41	68.40	52	5,177	1.00%
2023/01/31	15	66.71	80	66.24	66.90	-65	5,197	-1.25%
2023/01/30	78.2	65.21	9.1	65.38	65.50	69.1	5,194	1.33%
2023/01/17	5.1	62.99	17	62.74	62.60	-11.9	5,189	-0.23%
2023/01/16	2	62.60	1	62.80	62.60	1	5,283	0.02%
2023/01/13	0	63.00	9	62.54	62.40	-9	5,404	-0.17%
2023/01/12	4	64.02	5	63.30	63.50	-1	5,475	-0.02%
2023/01/11	21	64.15	1	64.00	64.00	20	5,609	0.36%
2023/01/10	0.5	63.70	11.1	63.47	63.40	-10.6	5,919	-0.18%
2023/01/09	4.1	63.18	108	63.27	63.50	-103.9	6,065	-1.71%	大賣/鉅額交易
2023/01/06	122	63.44	176	63.02	63.70	-54	6,035	-0.90%	大買/大賣/
2023/01/05	10.1	62.35	11	62.55	61.80	-0.9	5,979	-0.02%
2023/01/04	86	63.64	90	62.75	62.20	-4	5,993	-0.07%
2023/01/03	197	61.49	64.2	62.29	62.60	132.8	5,910	2.25%	大買/鉅額交易
2022/12/30	1	58.60	4	59.08	58.60	-3	5,788	-0.05%
2022/12/29	15	58.70	0	58.80	58.80	15	5,809	0.26%
2022/12/28	11	58.65	10	58.20	58.20	1	5,845	0.02%
2022/12/27	6	60.43	4	60.43	59.80	2	5,866	0.03%
2022/12/26	2	58.60	14	58.79	58.70	-12	5,817	-0.21%
2022/12/23	12	59.23	4	59.05	59.40	8	5,829	0.14%
2022/12/22	0	0.00	1	57.30	58.10	-1	5,827	-0.02%
2022/12/21	1.1	56.91	11	57.24	56.60	-9.9	5,854	-0.17%
2022/12/20	22.2	58.81	51	56.64	56.50	-28.8	5,857	-0.49%
2022/12/19	4	59.65	27	59.70	59.50	-23	5,850	-0.39%
2022/12/16	43	60.96	354	60.72	60.50	-311	5,835	-5.33%	大賣/鉅額交易
2022/12/15	15	62.70	359	62.74	62.60	-344	5,786	-5.94%	大賣/鉅額交易
2022/12/14	0	0.00	2.2	62.74	62.80	-2.2	5,761	-0.04%
2022/12/13	1	63.10	25	63.40	62.50	-24	5,747	-0.42%
2022/12/12	14	62.59	0	0.00	62.60	14	5,742	0.24%
2022/12/09	22	63.93	1	64.30	63.70	21	5,724	0.37%
2022/12/08	4	63.73	1	64.30	64.00	3	5,719	0.05%
2022/12/07	0	0.00	3	64.70	64.30	-3	5,716	-0.05%
2022/12/06	6	66.37	7	66.23	66.10	-1	5,696	-0.02%
2022/12/05	18.2	68.42	23.3	69.04	68.20	-5.2	5,685	-0.09%
2022/12/02	1.2	68.03	13	67.95	68.00	-11.9	5,654	-0.21%
2022/12/01	6	67.15	19.4	67.62	68.00	-13.4	5,641	-0.24%
2022/11/30	29.1	65.59	3	65.50	65.70	26.1	5,581	0.47%
2022/11/29	5	64.32	0	0.00	64.30	5	5,610	0.09%
2022/11/28	0.1	65.50	0	0.00	64.90	0.1	5,614	0.00%
2022/11/25	2.2	66.23	4	65.75	65.20	-1.8	5,617	-0.03%
2022/11/24	1	66.10	2	66.05	66.10	-1	5,615	-0.02%
2022/11/23	2	64.15	4	64.18	64.30	-2	5,568	-0.04%
2022/11/22	8.2	64.37	3	64.17	63.60	5.2	5,568	0.09%
2022/11/21	5	65.98	3	66.30	65.50	2	5,547	0.04%
2022/11/18	9	67.72	12	68.46	67.60	-3	5,540	-0.05%
2022/11/17	21.1	68.34	21	68.95	68.30	0.1	5,558	0.00%
2022/11/16	21	68.12	20	67.28	69.00	1	5,487	0.02%
2022/11/15	94.2	62.75	81.8	63.52	67.40	12.4	5,320	0.23%
2022/11/14	3	67.50	4	67.50	67.50	-1	4,863	-0.02%
2022/11/11	29	76.25	21.1	76.02	75.00	8	4,998	0.16%
2022/11/10	48.4	75.31	49.1	75.69	75.00	-0.7	4,862	-0.01%
2022/11/09	77.4	77.38	243.1	77.36	76.80	-165.7	4,819	-3.44%	大賣/鉅額交易
2022/11/08	240	75.07	33.9	74.26	76.50	206.1	4,351	4.74%	大買/鉅額交易
2022/11/07	25	69.99	4	69.00	69.60	21	4,334	0.48%
2022/11/04	25.1	65.50	23.1	66.40	66.60	2	4,277	0.05%
2022/11/03	4.1	67.27	2.3	67.27	67.00	1.8	4,307	0.04%
2022/11/02	0	0.00	6.2	68.33	67.80	-6.2	4,309	-0.14%
2022/11/01	36	68.05	2	68.00	68.00	34	4,366	0.78%
2022/10/31	4.2	68.71	103	68.37	68.50	-98.8	4,354	-2.27%	大賣/
2022/10/28	49.1	69.94	33	69.59	67.00	16.1	4,338	0.37%
2022/10/27	9	72.11	13	72.17	72.90	-4	4,307	-0.09%
2022/10/26	9	70.28	1.1	69.10	70.00	8	4,326	0.18%
2022/10/25	18.4	70.05	117	69.67	68.60	-98.6	4,422	-2.23%	大賣/
2022/10/24	18.1	71.07	180	70.02	69.50	-162	4,469	-3.62%	大賣/鉅額交易
2022/10/21	19.2	71.09	127	72.85	69.90	-107.8	4,596	-2.35%	大賣/鉅額交易
2022/10/20	62.3	73.95	8.1	73.71	74.00	54.2	4,546	1.19%
2022/10/19	113.3	74.84	17.1	74.04	74.90	96.2	4,500	2.14%	大買/
2022/10/18	57.1	73.55	186.2	73.17	74.00	-129.1	4,386	-2.94%	大賣/鉅額交易
2022/10/17	174.1	69.63	50.2	68.30	70.80	123.8	4,107	3.02%	大買/鉅額交易
2022/10/14	10	64.78	2.2	63.07	65.60	7.9	3,981	0.20%
2022/10/13	2.1	61.25	0	0.00	60.00	2.1	4,016	0.05%
2022/10/12	0.1	65.11	7.1	64.30	65.70	-7	4,029	-0.17%
2022/10/11	32.1	65.91	3.1	65.87	65.40	29	4,023	0.72%
2022/10/07	116.1	68.73	35.1	68.96	67.90	81	4,017	2.02%	大買/
2022/10/06	1	66.60	38.1	66.98	68.00	-37.1	4,013	-0.92%
2022/10/05	11	66.82	18.1	66.72	67.20	-7.1	4,016	-0.18%
2022/10/04	82	64.31	21.2	63.95	64.80	60.8	4,013	1.51%
2022/10/03	11	61.69	0	0.00	61.70	11	4,018	0.27%
2022/09/30	50	58.96	2.1	60.99	61.00	48	4,083	1.17%
2022/09/29	51.1	61.46	2	60.30	59.40	49.1	4,167	1.18%
2022/09/28	2	60.90	17	60.46	59.70	-15	4,243	-0.35%
2022/09/27	42.1	61.62	9.2	61.43	62.70	32.9	4,281	0.77%
2022/09/26	0	62.85	1.7	60.97	60.80	-1.7	4,336	-0.04%
2022/09/23	55	66.53	0	0.00	66.20	55	4,392	1.25%
2022/09/22	30	67.67	1	67.30	67.30	29	4,441	0.65%
2022/09/21	1	68.10	0	0.00	68.20	1	4,466	0.02%
2022/09/20	5	68.80	0.1	69.00	68.70	5	4,489	0.11%
2022/09/19	1	69.30	3	69.03	68.60	-2	4,527	-0.04%
2022/09/16	1	70.89	4	69.93	69.50	-3	4,574	-0.07%
2022/09/15	1	71.70	7	71.67	71.00	-6	4,639	-0.13%
2022/09/14	1	69.40	1	69.90	71.10	0	4,722	0.00%
2022/09/13	2	71.30	10	71.90	71.10	-8	4,779	-0.17%
2022/09/12	7	70.91	115.1	70.90	70.70	-108.1	4,887	-2.21%	大賣/鉅額交易
2022/09/08	111	69.16	2	69.20	69.90	109	4,964	2.20%	大買/鉅額交易
2022/09/07	2	68.60	13.1	68.52	68.30	-11.1	4,991	-0.22%
2022/09/06	18	69.81	3	70.77	69.50	15	4,993	0.30%
2022/09/05	6.1	73.39	13.1	72.52	71.90	-6.9	4,984	-0.14%
2022/09/02	6	76.40	1	76.70	76.10	5	4,963	0.10%
2022/09/01	2	76.25	5	75.28	75.10	-3	4,958	-0.06%
2022/08/31	58	75.43	4	76.63	77.00	54	4,952	1.09%
2022/08/30	0.1	75.20	1	75.40	74.90	-0.9	4,964	-0.02%
2022/08/29	4.1	74.22	1	74.60	74.30	3.1	4,984	0.06%
2022/08/26	4.2	77.77	3	78.30	77.30	1.2	4,987	0.02%
2022/08/25	6.1	78.63	6	78.68	78.10	0.1	5,040	0.00%
2022/08/24	5	78.40	13.1	78.77	78.00	-8.1	5,252	-0.15%
2022/08/23	5	76.70	3	76.50	76.60	2	5,210	0.04%
2022/08/22	7	78.54	13	78.38	77.80	-6	5,185	-0.12%
2022/08/19	21	78.45	32.4	78.13	77.90	-11.4	5,145	-0.22%
2022/08/18	31.4	78.04	12.1	77.86	77.80	19.3	5,075	0.38%
2022/08/17	4.1	75.28	2	75.85	75.10	2.1	4,915	0.04%
2022/08/16	10.2	76.79	11.7	76.45	76.00	-1.5	4,912	-0.03%
2022/08/15	40.3	77.78	79	78.01	78.50	-38.7	4,862	-0.80%
2022/08/12	49.2	74.85	18	73.52	75.20	31.2	4,746	0.66%
2022/08/11	5.2	70.93	9	70.90	70.80	-3.8	4,603	-0.08%
2022/08/10	38	67.83	8.1	70.38	70.60	29.9	4,606	0.65%
2022/08/09	9	69.06	7	69.34	68.90	2	4,544	0.04%
2022/08/08	29	69.20	30	68.33	69.50	-1	4,547	-0.02%
2022/08/05	12.1	67.48	10	67.20	67.30	2.1	4,483	0.05%
2022/08/04	7.3	65.72	8	66.54	66.70	-0.7	4,484	-0.02%
2022/08/03	5	67.68	11	67.84	67.70	-6	4,456	-0.13%
2022/08/02	38.1	68.49	33.1	67.89	66.60	5	4,450	0.11%
2022/08/01	21	69.86	7	70.29	69.90	14	4,395	0.32%
2022/07/29	20.1	74.98	60	74.85	74.10	-39.9	4,285	-0.93%
2022/07/28	29.5	78.06	381	79.54	76.60	-351.5	4,233	-8.30%	大賣/鉅額交易
2022/07/27	7.1	96.11	17	96.55	96.70	-9.9	4,070	-0.24%
2022/07/26	8.2	97.49	6	96.87	96.20	2.2	4,018	0.06%
2022/07/25	34	100.90	81	101.36	99.00	-47	4,036	-1.16%
2022/07/22	114.3	103.89	37.4	102.01	101.50	76.9	4,072	1.89%	大買/
2022/07/21	68	101.53	17.2	101.82	102.50	50.9	4,139	1.23%
2022/07/20	17.4	100.47	17	100.38	101.00	0.4	4,284	0.01%
2022/07/19	35.1	96.41	49	97.90	98.60	-13.9	4,288	-0.33%
2022/07/18	30	94.71	19	93.71	95.60	11	4,245	0.26%
2022/07/15	26	92.00	5	91.82	92.10	21	4,259	0.49%
2022/07/14	17	90.90	6	90.97	91.00	11	4,246	0.26%
2022/07/13	1	89.80	32.1	89.40	89.30	-31.1	4,230	-0.73%
2022/07/12	9	87.01	9	86.63	86.60	0	4,242	0.00%
2022/07/11	1	89.60	6	89.38	90.00	-5	4,267	-0.12%
2022/07/08	19	91.02	12	90.48	90.60	7	4,246	0.16%
2022/07/07	28	84.90	12	85.76	87.80	16	4,192	0.38%
2022/07/06	3	86.90	61.2	86.85	86.20	-58.2	4,143	-1.41%
2022/07/05	184.3	84.75	12.1	85.30	86.50	172.3	4,142	4.16%	大買/鉅額交易
2022/07/04	2	84.15	2	83.65	83.70	0	4,137	0.00%
2022/07/01	7.4	87.13	0.2	85.52	81.90	7.1	4,170	0.17%
2022/06/30	3	90.77	1.3	90.14	90.00	1.7	4,076	0.04%
2022/06/29	0	94.50	0.1	94.20	93.80	-0.1	4,020	0.00%
2022/06/28	0.4	95.05	5	94.66	94.70	-4.6	3,986	-0.12%
2022/06/27	0	0.00	2	97.00	97.10	-2	3,975	-0.05%
2022/06/24	55	94.44	3	94.13	93.70	52	3,952	1.32%
2022/06/23	179.1	93.11	6	92.82	91.70	173.1	3,908	4.43%	大買/鉅額交易
2022/06/22	198.1	95.72	21.7	93.81	91.70	176.3	3,866	4.56%	大買/鉅額交易
2022/06/21	43.6	96.16	16	96.49	97.50	27.6	3,801	0.73%
2022/06/20	27.1	95.05	10.2	98.77	93.60	16.9	3,775	0.45%
2022/06/17	22.1	103.11	92	103.80	102.00	-69.9	3,668	-1.90%
2022/06/16	14	109.36	51	111.02	107.00	-37	3,615	-1.02%
2022/06/15	25.1	113.10	3.4	114.22	112.50	21.7	3,608	0.60%
2022/06/14	2	114.50	2.2	113.54	116.00	-0.2	3,636	0.00%
2022/06/13	11	114.50	6.6	114.73	115.00	4.4	3,650	0.12%
2022/06/10	15	116.47	11	117.36	118.00	4	3,665	0.11%
2022/06/09	20.1	118.25	0.1	118.00	117.50	20	3,667	0.55%
2022/06/08	1	119.00	35	120.87	118.50	-34	3,680	-0.92%
2022/06/07	5	119.80	2	120.25	120.00	3	3,688	0.08%
2022/06/06	2.3	118.94	31.6	119.02	119.00	-29.3	3,691	-0.79%
2022/06/02	263.3	118.83	300	119.92	119.00	-36.7	3,742	-0.98%	大買/大賣/
2022/06/01	18.4	121.66	64.2	119.35	121.00	-45.8	3,709	-1.23%
2022/05/31	2.6	115.25	50	115.00	115.00	-47.4	3,485	-1.36%
2022/05/30	1	114.00	62	113.98	114.00	-61	3,492	-1.75%
2022/05/27	5	111.50	2.6	111.50	111.50	2.4	3,558	0.07%
2022/05/26	2.1	111.05	2	109.50	109.50	0.1	3,583	0.00%
2022/05/25	0	109.75	72	109.79	110.00	-72	3,758	-1.92%
2022/05/24	8	110.38	22	109.84	109.50	-14	4,117	-0.34%
2022/05/23	4.1	114.23	14.1	112.54	113.00	-10	4,198	-0.24%
2022/05/20	3.4	116.85	2.1	116.28	115.50	1.3	4,183	0.03%
2022/05/19	17.2	117.85	1	117.49	118.50	16.2	4,166	0.39%
2022/05/18	0	118.50	1	118.50	118.50	-1	4,147	-0.02%
2022/05/17	0	0.00	68	114.57	115.00	-68	4,103	-1.66%
2022/05/16	10.1	113.02	4	114.00	113.00	6.1	4,113	0.15%
2022/05/13	12	115.29	11	115.73	115.00	1	4,163	0.02%
2022/05/12	0	0.00	11	115.18	114.50	-11	4,183	-0.26%
2022/05/11	101	115.00	4	115.00	114.50	97	4,171	2.33%	大買/
2022/05/10	213	114.34	1.1	110.16	117.50	211.9	4,182	5.07%	大買/鉅額交易
2022/05/09	58	115.00	1	115.00	113.00	57	4,171	1.37%
2022/05/06	1	117.50	63.2	116.56	117.00	-62.2	4,173	-1.49%
2022/05/05	128	120.09	194.3	120.39	119.50	-66.3	4,177	-1.59%	大買/大賣/
2022/05/04	4.1	118.39	1.3	119.78	119.00	2.8	4,159	0.07%
2022/05/03	46	115.71	3	116.34	117.00	43	4,139	1.04%
2022/04/29	109.4	117.69	113.5	118.72	116.00	-4.1	4,183	-0.10%	大買/大賣/
2022/04/28	41.5	115.15	71	115.20	115.50	-29.5	4,171	-0.71%
2022/04/27	44.5	114.79	106	116.93	116.00	-61.5	4,117	-1.49%	大賣/
2022/04/26	22.3	120.64	248	122.02	119.00	-225.7	4,020	-5.61%	大賣/鉅額交易
2022/04/25	75.1	117.47	64	116.35	118.50	11.1	3,885	0.29%
2022/04/22	22.1	122.18	3.2	123.42	122.00	18.9	3,870	0.49%
2022/04/21	4.2	125.03	6	124.60	125.50	-1.9	3,937	-0.05%
2022/04/20	26	122.90	5	122.20	122.50	21	3,919	0.54%
2022/04/19	5.1	123.00	5	122.80	121.00	0.1	4,027	0.00%
2022/04/18	0	0.00	9	121.17	122.50	-9	4,064	-0.22%
2022/04/15	7.1	123.85	5	123.80	122.50	2.1	4,097	0.05%
2022/04/14	6	128.92	6	129.33	129.00	0	4,152	0.00%
2022/04/13	1.1	127.91	24	127.31	128.50	-22.9	4,267	-0.54%
2022/04/12	3	126.33	29.2	125.75	128.00	-26.2	4,364	-0.60%
2022/04/11	60.1	129.70	4.1	129.01	126.00	56	4,512	1.24%
2022/04/08	8.1	131.12	83	131.74	131.00	-74.9	4,545	-1.65%
2022/04/07	23.3	134.20	110.1	136.39	131.00	-86.8	4,502	-1.93%	大賣/
2022/04/06	3	142.50	16.2	143.49	142.50	-13.2	4,416	-0.30%
2022/04/01	1	144.00	0	0.00	145.00	1	4,538	0.02%
2022/03/31	3	146.83	0	0.00	146.00	3	4,634	0.06%
2022/03/30	15	149.50	8	147.75	148.00	7	4,706	0.15%
2022/03/29	15	147.10	0	0.00	148.00	15	4,718	0.32%
2022/03/28	17	147.15	0	0.00	147.00	17	4,760	0.36%
2022/03/25	1.3	150.08	2	150.75	149.50	-0.8	4,806	-0.02%
2022/03/24	0	0.00	10	150.95	152.00	-10	4,901	-0.20%
2022/03/23	11	150.18	2.1	151.48	151.50	9	4,982	0.18%
2022/03/22	31	148.52	30	148.50	148.00	1	5,150	0.02%
2022/03/21	12	150.87	4	151.63	150.00	8	5,207	0.15%
2022/03/18	3	148.67	3	149.00	149.00	0	5,238	0.00%
2022/03/17	5	148.00	3	148.17	148.00	2	5,245	0.04%
2022/03/16	0	0.00	193.1	144.16	145.00	-193.1	5,277	-3.66%	大賣/鉅額交易
2022/03/15	8	144.44	5.1	144.90	144.00	2.9	5,332	0.05%
2022/03/14	15	147.17	14	146.93	148.00	1	5,398	0.02%
2022/03/11	8.3	145.06	3	144.33	145.00	5.3	5,615	0.09%
2022/03/10	73.1	149.21	151	148.81	148.00	-77.9	5,715	-1.36%	大賣/
2022/03/09	12	146.04	3	145.50	146.00	9	5,782	0.16%
2022/03/08	13.1	147.92	7	146.93	142.50	6.1	5,897	0.10%
2022/03/07	16.3	148.03	3	148.17	147.00	13.3	5,927	0.22%
2022/03/04	3.1	153.68	0	0.00	153.00	3.1	5,994	0.05%
2022/03/03	6	157.25	0	0.00	156.00	6	6,127	0.10%
2022/03/02	7	156.21	9	156.72	156.50	-2	6,211	-0.03%
2022/03/01	5	153.30	26	152.98	153.50	-21	6,202	-0.34%
2022/02/25	57.5	154.97	35	157.00	152.00	22.5	6,280	0.36%
2022/02/24	25.2	156.38	35.3	156.43	156.00	-10.1	6,265	-0.16%
2022/02/23	17.5	153.23	10	152.45	154.50	7.5	6,083	0.12%
2022/02/22	7.2	145.90	9	146.17	146.00	-1.8	6,358	-0.03%
2022/02/21	1.1	148.07	10.2	148.24	149.50	-9.1	7,504	-0.12%
2022/02/18	172	149.97	17	147.50	150.00	155	8,235	1.88%	大買/鉅額交易
2022/02/17	9	149.56	3.1	149.49	149.50	6	8,303	0.07%
2022/02/16	13.1	148.42	44.1	148.45	147.50	-30.9	8,404	-0.37%
2022/02/15	12.1	148.16	98.1	147.50	146.00	-85.9	8,455	-1.02%
2022/02/14	7	149.86	23	149.20	149.50	-16	8,475	-0.19%
2022/02/11	4.1	152.52	0	0.00	152.50	4.1	8,516	0.05%
2022/02/10	14	153.68	6.1	153.38	153.50	7.9	8,699	0.09%
2022/02/09	11	155.14	183.1	154.73	156.50	-172.1	8,765	-1.96%	大賣/鉅額交易
2022/02/08	5.2	150.67	16.2	148.92	153.00	-11.1	8,868	-0.12%
2022/02/07	5.2	143.50	51.2	145.72	146.50	-46	8,910	-0.52%
2022/01/26	7	145.86	40	145.75	145.50	-33	8,992	-0.37%
2022/01/25	7	148.43	23	147.37	145.00	-16	9,153	-0.17%
2022/01/24	21.2	147.82	4	147.13	149.50	17.2	9,426	0.18%
2022/01/21	6.5	150.12	9.4	151.12	149.50	-2.9	9,663	-0.03%
2022/01/20	22.1	154.00	7	153.79	154.00	15.1	10,078	0.15%
2022/01/19	24	155.48	15	153.40	155.00	9	10,230	0.09%
2022/01/18	57.1	159.77	13	160.31	155.50	44.1	10,457	0.42%
2022/01/17	107	153.59	87	156.02	157.50	20	10,516	0.19%	大買/
2022/01/14	24.1	150.71	9.2	150.47	152.00	14.9	10,633	0.14%
2022/01/13	11	155.64	13	155.92	155.00	-2	11,031	-0.02%
2022/01/12	26	154.67	15	155.57	156.00	11	11,081	0.10%
2022/01/11	13	159.62	23	159.59	159.00	-10	11,147	-0.09%
2022/01/10	6	161.67	19	159.87	163.50	-13	11,206	-0.12%
2022/01/07	34.2	161.76	46.7	160.02	159.00	-12.5	11,373	-0.11%
2022/01/06	25.1	164.44	34.4	164.37	163.00	-9.3	11,458	-0.08%
2022/01/05	41.2	169.88	44	167.58	167.50	-2.9	11,517	-0.02%
2022/01/04	61.2	174.56	36.2	174.60	172.50	25	11,520	0.22%
2022/01/03	11.4	175.41	17.4	173.87	176.50	-6	11,503	-0.05%
2021/12/30	5	171.80	9	171.39	171.50	-4	11,577	-0.03%
2021/12/29	4.5	172.39	2	171.75	171.00	2.5	11,897	0.02%
2021/12/28	27.1	172.43	24	173.10	171.00	3	12,314	0.02%
2021/12/27	27.1	171.38	139.1	167.93	173.00	-112	12,392	-0.90%	大賣/鉅額交易
2021/12/24	34.5	172.01	5	168.10	167.50	29.5	12,543	0.24%
2021/12/23	4.4	171.47	0.7	171.00	170.50	3.7	12,641	0.03%
2021/12/22	8.1	172.50	1	171.00	171.00	7.1	12,757	0.06%
2021/12/21	8.1	172.43	10	172.00	172.50	-1.9	12,817	-0.02%
2021/12/20	8	172.13	11	171.95	170.50	-3	12,865	-0.02%
2021/12/17	8.1	170.87	8	171.06	170.00	0.1	12,878	0.00%
2021/12/16	21.2	172.35	103	172.06	173.00	-81.8	12,975	-0.63%	大賣/
2021/12/15	3	165.83	2.1	166.05	167.50	0.9	12,895	0.01%
2021/12/14	10.5	161.25	4.7	161.07	160.50	5.8	12,907	0.04%
2021/12/13	0	0.00	8	166.06	167.00	-8	12,940	-0.06%
2021/12/10	5.2	165.93	42.6	163.74	165.50	-37.4	13,087	-0.29%
2021/12/09	4.2	170.96	12.5	170.26	169.00	-8.4	13,075	-0.06%
2021/12/08	19.3	173.98	291.5	174.34	173.00	-272.2	13,121	-2.07%	大賣/鉅額交易
2021/12/07	13.2	173.87	16	172.53	173.00	-2.8	13,391	-0.02%
2021/12/06	28.1	172.23	24.6	171.99	172.50	3.5	13,493	0.03%
2021/12/03	32.2	169.80	7	169.57	170.50	25.2	13,607	0.19%
2021/12/02	15.1	170.48	3.1	171.83	166.50	12.1	13,776	0.09%
2021/12/01	13	169.27	5	168.90	169.50	8	14,020	0.06%
2021/11/30	18.1	166.86	7	168.21	166.00	11.1	14,345	0.08%
2021/11/29	4	160.13	9.1	162.00	163.50	-5.1	14,557	-0.03%
2021/11/26	9.1	165.68	165.1	167.99	162.50	-156	14,708	-1.06%	大賣/鉅額交易
2021/11/25	6.1	169.32	20	169.73	168.00	-14	15,011	-0.09%
2021/11/24	162.1	169.00	1.1	167.12	169.00	161	15,081	1.07%	大買/鉅額交易
2021/11/23	5.4	170.21	34	172.12	169.00	-28.7	15,233	-0.19%
2021/11/22	5.2	175.62	8	176.00	176.50	-2.8	15,337	-0.02%
2021/11/19	30.8	175.99	204.1	175.12	172.50	-173.4	15,709	-1.10%	大賣/鉅額交易
2021/11/18	118.8	178.13	125	178.21	173.50	-6.2	15,879	-0.04%	大買/大賣/
2021/11/17	375.9	170.97	223.4	169.63	171.50	152.5	15,099	1.01%	大買/大賣/鉅額交易
2021/11/16	9	157.77	8.1	157.40	156.00	0.9	14,940	0.01%
2021/11/15	5	158.20	71	159.25	156.50	-66	15,536	-0.42%
2021/11/12	6	155.18	7	154.86	155.00	-1	16,770	-0.01%
2021/11/11	1.2	152.11	16	152.56	154.50	-14.8	16,996	-0.09%
2021/11/10	6.1	152.85	3	152.83	152.50	3.1	17,198	0.02%
2021/11/09	16	156.03	9.3	156.28	155.50	6.7	17,489	0.04%
2021/11/08	3	150.50	20	150.43	152.00	-17	17,513	-0.10%
2021/11/05	5	148.80	3	147.67	148.50	2	17,807	0.01%
2021/11/04	15	145.57	9	145.44	144.50	6	18,007	0.03%
2021/11/03	8	146.94	4	147.25	148.50	4	18,247	0.02%
2021/11/02	21.2	147.87	14	146.50	144.00	7.2	18,473	0.04%
2021/11/01	23.1	152.95	27.2	153.92	150.00	-4.1	18,641	-0.02%
2021/10/29	13.3	166.10	74	166.30	160.00	-60.7	18,846	-0.32%
2021/10/28	179.2	167.08	220	166.33	164.00	-40.8	19,154	-0.21%	大買/大賣/
2021/10/27	153	156.90	7	156.07	158.50	146	19,858	0.74%	大買/鉅額交易
2021/10/26	10	155.00	9	155.39	152.50	1	20,775	0.00%
2021/10/25	0	0.00	1	144.50	149.00	-1	21,535	0.00%
2021/10/22	8	149.13	7	147.93	148.00	1	22,191	0.00%
2021/10/21	474.1	158.39	124	155.22	151.00	350.1	22,793	1.54%	大買/大賣/鉅額交易
2021/10/20	7	146.79	6.1	146.34	147.00	0.9	23,424	0.00%
2021/10/19	8	145.63	6	146.58	145.50	2	24,926	0.01%
2021/10/18	34	139.87	14.2	140.29	143.00	19.8	25,500	0.08%
2021/10/15	23	140.67	9	140.72	141.00	14	25,649	0.05%
2021/10/14	15	138.97	4.3	136.09	139.00	10.7	25,598	0.04%
2021/10/13	10	135.40	25.1	135.88	134.00	-15.1	25,541	-0.06%
2021/10/12	86	141.26	11	140.09	139.00	75	25,547	0.29%
2021/10/08	9	146.51	8	146.13	145.00	1	25,639	0.00%
2021/10/07	5.1	146.02	19	146.13	147.00	-13.9	25,668	-0.05%
2021/10/06	19.1	146.31	12	142.96	140.00	7.1	25,703	0.03%
2021/10/05	10.1	146.35	23	144.30	150.50	-12.9	25,490	-0.05%
2021/10/04	10	139.50	48.4	143.65	139.50	-38.4	25,173	-0.15%
2021/10/01	0.1	147.33	8	149.00	148.50	-8	25,123	-0.03%
2021/09/30	18	153.14	2.1	150.64	155.00	15.9	25,106	0.06%
2021/09/29	12.2	156.38	10	153.80	153.50	2.2	25,212	0.01%
2021/09/28	10.2	164.44	8	164.94	162.00	2.2	25,688	0.01%
2021/09/27	3.1	168.98	59.5	165.69	168.00	-56.5	25,883	-0.22%
2021/09/24	10	165.45	4.1	164.00	164.00	6	26,181	0.02%
2021/09/23	9	161.61	6	158.83	161.00	3	26,339	0.01%
2021/09/22	11.1	161.36	24	161.04	160.50	-12.9	26,604	-0.05%
2021/09/17	13.1	168.80	7	166.86	169.50	6.1	26,950	0.02%
2021/09/16	6.1	167.66	7.2	167.45	165.50	-1.2	27,110	0.00%
2021/09/15	9.2	168.86	360.1	170.21	165.00	-350.9	27,266	-1.29%	大賣/鉅額交易
2021/09/14	84.1	176.96	3	177.33	176.50	81.1	27,647	0.29%
2021/09/13	14.3	179.33	8	177.06	175.00	6.3	28,072	0.02%
2021/09/10	61.3	182.82	27.3	181.95	179.00	34	28,528	0.12%
2021/09/09	8.4	174.88	10	178.60	179.50	-1.7	28,530	-0.01%
2021/09/08	24.1	174.51	36	171.63	169.00	-12	28,671	-0.04%
2021/09/07	39.1	176.43	18	177.33	176.50	21.1	29,141	0.07%
2021/09/06	50.2	174.76	39.9	174.55	174.50	10.3	29,420	0.03%
2021/09/03	24.3	185.06	135	183.02	180.50	-110.7	29,785	-0.37%	大賣/鉅額交易
2021/09/02	18.2	190.88	136	188.13	186.00	-117.8	30,498	-0.39%	大賣/鉅額交易
2021/09/01	24.1	193.16	7	193.79	195.50	17.1	31,476	0.05%
2021/08/31	212.1	192.51	173	193.50	191.50	39.1	32,096	0.12%	大買/大賣/
2021/08/30	3.1	189.51	52	189.98	189.00	-48.9	32,647	-0.15%
2021/08/27	176	190.25	33.1	189.27	190.50	142.9	33,242	0.43%	大買/鉅額交易
2021/08/26	252.1	190.15	118.1	189.84	190.50	134.1	34,115	0.39%	大買/大賣/鉅額交易
2021/08/25	181.2	192.93	36.1	191.56	193.50	145.1	35,424	0.41%	大買/鉅額交易
2021/08/24	65.1	195.20	241	192.52	190.00	-175.9	35,921	-0.49%	大賣/鉅額交易
2021/08/23	16.4	201.67	82	199.48	202.00	-65.6	36,217	-0.18%
2021/08/20	46	193.94	35	192.87	190.50	11	36,492	0.03%
2021/08/19	229.1	193.68	221.1	202.85	189.50	8	36,702	0.02%	大買/大賣/
2021/08/18	80.4	197.65	308.1	197.70	208.00	-227.6	36,877	-0.62%	大賣/鉅額交易
2021/08/17	8	213.19	5.1	213.38	207.50	2.9	37,064	0.01%
2021/08/16	9	220.89	27	220.02	221.00	-18	37,988	-0.05%
2021/08/13	25.1	232.15	345	233.19	224.00	-319.9	38,240	-0.84%	大賣/鉅額交易
2021/08/12	8	237.94	8	237.07	236.50	0	38,758	0.00%
2021/08/11	70.2	239.69	130	240.57	237.00	-59.8	39,687	-0.15%	大賣/
2021/08/10	115.2	250.86	7	252.64	248.50	108.2	39,841	0.27%	大買/鉅額交易
2021/08/09	46.3	258.91	16	261.72	252.00	30.3	40,193	0.08%
2021/08/06	151.8	269.99	119.2	269.76	269.50	32.6	41,121	0.08%	大買/大賣/
2021/08/05	16.1	268.27	23.3	268.12	265.50	-7.2	41,868	-0.02%
2021/08/04	48.2	277.09	28.1	276.00	274.00	20.1	42,818	0.05%
2021/08/03	47.1	286.27	197.1	287.34	282.50	-149.9	42,779	-0.35%	大賣/鉅額交易
2021/08/02	118.3	289.91	168.1	291.34	280.00	-49.8	42,832	-0.12%	大買/大賣/
2021/07/30	371.1	285.05	47.8	283.96	276.50	323.3	42,231	0.77%	大買/鉅額交易
2021/07/29	392.6	261.40	209.3	261.20	275.00	183.3	41,722	0.44%	大買/大賣/鉅額交易
2021/07/28	183.2	267.61	119.3	268.23	261.00	63.9	41,284	0.15%	大買/大賣/
2021/07/27	132	283.95	150.4	280.11	290.00	-18.4	41,322	-0.04%	大買/大賣/
2021/07/26	98.2	281.93	180	283.43	276.00	-81.8	40,993	-0.20%	大賣/
2021/07/23	391.1	261.22	477.2	269.14	270.50	-86.1	40,197	-0.21%	大買/大賣/
2021/07/22	464.2	240.56	599	239.72	246.00	-134.9	39,107	-0.34%	大買/大賣/鉅額交易
2021/07/21	544.2	221.59	599.4	218.13	224.00	-55.2	38,837	-0.14%	大買/大賣/
2021/07/20	91.2	220.04	308	217.73	214.00	-216.9	39,098	-0.55%	大賣/鉅額交易
2021/07/19	205	228.27	9.2	225.70	226.00	195.8	39,414	0.50%	大買/鉅額交易
2021/07/16	11	223.18	13	224.73	225.50	-2	39,721	-0.01%
2021/07/15	519.3	222.13	8	221.50	224.50	511.3	40,297	1.27%	大買/鉅額交易
2021/07/14	10	210.65	12	212.62	215.50	-2	41,013	0.00%
2021/07/13	16.4	216.48	281.7	223.08	210.00	-265.3	41,311	-0.64%	大賣/鉅額交易
2021/07/12	2.3	222.77	243	222.99	221.00	-240.8	42,235	-0.57%	大賣/鉅額交易
2021/07/09	40.3	225.01	7	221.64	220.50	33.3	43,038	0.08%
2021/07/08	41.1	228.14	3.5	227.08	225.00	37.6	43,962	0.09%
2021/07/07	53.7	231.28	30.1	225.56	224.00	23.6	44,613	0.05%
2021/07/06	70.2	237.23	96	234.96	231.00	-25.9	45,041	-0.06%
2021/07/05	130.1	237.24	85	239.51	238.50	45.1	45,758	0.10%	大買/
2021/07/02	8	225.81	15	228.73	228.00	-7	45,754	-0.02%
2021/07/01	363	230.30	31	228.85	222.00	332	45,948	0.72%	大買/鉅額交易
2021/06/30	40.3	224.41	29.1	224.70	226.00	11.3	46,289	0.02%
2021/06/29	52.2	229.13	41.6	226.80	219.00	10.6	46,999	0.02%
2021/06/28	57.4	225.55	33	229.27	233.00	24.4	46,737	0.05%
2021/06/25	148.5	220.50	12	221.08	220.00	136.5	46,470	0.29%	大買/鉅額交易
2021/06/24	24	217.06	22	217.14	217.00	2	46,369	0.00%
2021/06/23	33	221.17	30.3	222.27	217.50	2.7	46,246	0.01%
2021/06/22	15.8	214.35	10.6	213.16	212.50	5.2	45,753	0.01%
2021/06/21	134	209.86	22.1	213.36	208.00	111.9	45,360	0.25%	大買/鉅額交易
2021/06/18	61.4	223.12	34	223.44	222.50	27.4	44,912	0.06%
2021/06/17	69.4	223.45	30	223.85	228.50	39.4	44,681	0.09%
2021/06/16	43.8	232.26	79.2	233.66	223.00	-35.4	44,410	-0.08%
2021/06/15	28.1	243.01	37	243.85	242.50	-8.9	43,982	-0.02%
2021/06/11	50.4	242.21	79	242.65	241.00	-28.6	44,896	-0.06%
2021/06/10	81.5	247.86	108.1	247.97	240.00	-26.6	44,973	-0.06%	大賣/
2021/06/09	56	239.94	95.1	240.11	248.00	-39.1	44,862	-0.09%
2021/06/08	108.1	241.58	149	236.35	230.50	-40.9	44,752	-0.09%	大買/大賣/
2021/06/07	71	230.58	140	232.14	238.00	-68.9	44,289	-0.16%	大賣/
2021/06/04	99	232.76	29.2	229.94	226.50	69.9	43,743	0.16%
2021/06/03	59	224.15	172.1	222.97	230.00	-113.1	43,243	-0.26%	大賣/鉅額交易
2021/06/02	209.7	228.55	293.3	230.31	216.00	-83.6	42,269	-0.20%	大買/大賣/
2021/06/01	398.1	227.32	265.3	229.09	232.50	132.9	40,906	0.32%	大買/大賣/鉅額交易
2021/05/31	123.4	205.49	222.3	203.90	211.50	-98.9	39,973	-0.25%	大買/大賣/
2021/05/28	36	203.10	506	203.18	199.50	-470	39,364	-1.19%	大賣/鉅額交易
2021/05/27	47	198.29	372	197.93	200.00	-325	39,070	-0.83%	大賣/鉅額交易
2021/05/26	48	198.15	73.3	197.29	192.50	-25.3	38,520	-0.07%
2021/05/25	199	203.36	308.1	200.48	199.50	-109.1	37,898	-0.29%	大買/大賣/鉅額交易
2021/05/24	192.1	188.87	688.3	191.42	190.00	-496.2	36,643	-1.35%	大買/大賣/鉅額交易
2021/05/21	149.4	172.31	61	173.88	176.00	88.4	35,838	0.25%	大買/
2021/05/20	685.1	173.26	219	173.82	169.00	466.1	35,635	1.31%	大買/大賣/鉅額交易
2021/05/19	382	172.88	277	171.17	179.00	105	35,152	0.30%	大買/大賣/鉅額交易
2021/05/18	339.1	159.86	16.2	160.67	163.00	322.9	34,334	0.94%	大買/鉅額交易
2021/05/17	62.4	154.31	31	154.62	148.50	31.4	34,113	0.09%
2021/05/14	107.3	176.91	81.2	177.53	164.50	26.1	33,842	0.08%	大買/
2021/05/13	205	167.44	51.1	165.50	171.00	153.9	32,760	0.47%	大買/鉅額交易
2021/05/12	117.3	155.86	94.2	155.72	161.00	23.1	31,940	0.07%	大買/
2021/05/11	156.3	168.57	530.1	168.01	162.50	-373.7	30,804	-1.21%	大買/大賣/鉅額交易
2021/05/10	305.1	189.16	266	183.66	180.50	39.1	30,623	0.13%	大買/大賣/
2021/05/07	87	180.87	44	181.83	183.00	43	30,225	0.14%
2021/05/06	123.1	173.99	87.6	174.97	171.00	35.5	29,853	0.12%	大買/
2021/05/05	45	180.04	32	185.08	172.50	13	29,380	0.04%
2021/05/04	66.4	179.57	249.8	176.51	191.50	-183.4	29,111	-0.63%	大賣/鉅額交易
2021/05/03	49.8	188.63	265.7	190.57	179.50	-215.9	28,545	-0.76%	大賣/鉅額交易
2021/04/29	62.2	199.84	51	200.50	199.00	11.2	28,395	0.04%
2021/04/28	115.1	201.22	78	203.81	201.00	37.1	28,586	0.13%	大買/
2021/04/27	363.5	204.05	475	200.39	195.50	-111.5	28,353	-0.39%	大買/大賣/鉅額交易
2021/04/26	251.5	196.58	74.5	195.50	196.50	177	28,220	0.63%	大買/鉅額交易
2021/04/23	261	186.08	105.1	190.28	193.50	155.9	28,108	0.55%	大買/大賣/鉅額交易
2021/04/22	30	182.45	64.1	184.03	176.00	-34.1	28,446	-0.12%
2021/04/21	222.6	175.17	705.7	173.79	179.00	-483.1	28,387	-1.70%	大買/大賣/鉅額交易
2021/04/20	130.2	197.94	325	197.94	182.00	-194.8	27,900	-0.70%	大買/大賣/鉅額交易
2021/04/19	59.7	203.40	41.7	201.34	198.50	18	27,235	0.07%
2021/04/16	125.4	229.10	499.7	229.82	220.50	-374.4	27,122	-1.38%	大買/大賣/鉅額交易
2021/04/15	198.1	211.68	168.8	214.40	220.00	29.4	26,314	0.11%	大買/大賣/
2021/04/14	114.2	198.26	120	199.16	200.00	-5.8	25,679	-0.02%	大買/大賣/
2021/04/13	56.4	210.55	160	210.87	202.50	-103.6	24,924	-0.42%	大賣/鉅額交易
2021/04/12	89.1	210.28	116.1	208.45	202.50	-26.9	24,342	-0.11%	大賣/
2021/04/09	188.8	237.63	66	232.33	225.00	122.8	23,930	0.51%	大買/鉅額交易
2021/04/08	95.2	231.15	159.1	231.36	236.50	-63.9	23,464	-0.27%	大賣/
2021/04/07	34.2	216.66	36	215.46	215.00	-1.8	23,107	-0.01%
2021/04/06	117.1	215.71	116.2	217.23	218.50	0.9	22,891	0.00%	大買/大賣/
2021/04/01	139	189.71	143.2	191.07	199.00	-4.2	22,675	-0.02%	大買/大賣/
2021/03/31	16.2	182.64	6.1	185.76	181.00	10.1	22,011	0.05%
2021/03/30	77.1	183.47	34.4	178.06	183.50	42.7	22,479	0.19%
2021/03/29	19	172.92	41.2	173.35	174.00	-22.2	22,643	-0.10%
2021/03/26	42	156.37	11	155.73	158.50	31	23,226	0.13%
2021/03/25	6	145.75	36.1	145.26	144.50	-30.1	23,434	-0.13%
2021/03/24	18.5	150.14	75	148.78	148.00	-56.5	23,608	-0.24%
2021/03/23	74	150.97	42	151.29	152.00	32	23,801	0.13%
2021/03/22	13.1	157.78	77	156.26	154.00	-63.9	24,108	-0.27%
2021/03/19	36.4	159.10	69.5	155.21	159.00	-33	24,041	-0.14%
2021/03/18	74	147.42	132.1	148.33	152.50	-58.1	23,912	-0.24%	大賣/
2021/03/17	395	140.13	816.7	145.68	139.00	-421.7	23,843	-1.77%	大買/大賣/鉅額交易
2021/03/16	116.4	143.86	175	147.03	148.50	-58.7	22,616	-0.26%	大買/大賣/
2021/03/15	257.2	133.89	314.1	134.29	135.00	-56.9	21,961	-0.26%	大買/大賣/
2021/03/12	435.6	120.32	158.7	117.38	123.00	276.9	21,016	1.32%	大買/大賣/鉅額交易
2021/03/11	102	110.10	78.2	108.96	112.00	23.8	19,953	0.12%	大買/
2021/03/10	58	104.19	56	104.43	102.00	2	19,630	0.01%
2021/03/09	339	98.29	79.1	97.95	100.00	259.9	19,296	1.35%	大買/鉅額交易
2021/03/08	15.2	99.05	16	100.94	96.10	-0.8	19,365	0.00%
2021/03/05	176	99.82	7	99.44	99.20	169	19,397	0.87%	大買/鉅額交易
2021/03/04	95	100.08	34	101.31	101.50	61	19,409	0.31%
2021/03/03	12	103.08	193	100.17	101.00	-181	19,427	-0.93%	大賣/鉅額交易
2021/03/02	97	105.25	46	106.00	104.50	51	19,354	0.26%
2021/02/26	42	101.16	40	100.95	99.80	2	19,082	0.01%
2021/02/25	16	104.25	21	104.12	101.00	-5	18,950	-0.03%
2021/02/24	59	111.50	77	111.90	106.50	-18	18,832	-0.10%
2021/02/23	100	111.53	111	112.34	113.50	-11	18,669	-0.06%	大賣/
2021/02/22	60	107.67	75.1	106.33	109.00	-15.1	18,470	-0.08%
2021/02/19	466	102.67	290	100.11	99.70	176	18,188	0.97%	大買/大賣/鉅額交易
2021/02/18	799	98.50	25	97.36	99.30	774	17,890	4.33%	大買/鉅額交易
2021/02/17	19	93.60	373.6	94.71	94.80	-354.6	17,744	-2.00%	大賣/鉅額交易
2021/02/05	335	88.21	11	88.15	88.30	324	17,606	1.84%	大買/鉅額交易
2021/02/04	13	84.20	15	83.64	83.10	-2	17,491	-0.01%
2021/02/03	37.6	84.35	30	84.80	83.60	7.6	17,453	0.04%
2021/02/02	2	81.90	5	82.00	81.90	-3	17,654	-0.02%
2021/02/01	6.1	81.27	167	81.09	81.60	-160.9	17,735	-0.91%	大賣/鉅額交易
2021/01/29	17.4	87.77	23	86.91	84.00	-5.6	17,492	-0.03%
2021/01/28	20	91.61	205	91.33	88.40	-185	17,286	-1.07%	大賣/鉅額交易
2021/01/27	6	91.52	57	90.68	90.80	-51	17,175	-0.30%
2021/01/26	21	93.24	85	93.05	90.80	-64	17,215	-0.37%
2021/01/25	9	97.58	254	96.67	95.60	-245	16,996	-1.44%	大賣/鉅額交易
2021/01/22	66	100.70	452.1	100.62	101.00	-386.1	17,006	-2.27%	大賣/鉅額交易
2021/01/21	99	96.75	47	96.44	97.90	52	16,945	0.31%
2021/01/20	347.4	99.73	1.7	102.66	98.60	345.7	16,813	2.06%	大買/鉅額交易
2021/01/19	20.1	109.10	16.2	109.30	109.50	3.9	16,898	0.02%
2021/01/18	67	108.71	29.9	109.09	108.50	37.1	16,782	0.22%
2021/01/15	191	110.17	82.7	108.97	110.50	108.3	16,420	0.66%	大買/鉅額交易
2021/01/14	254	105.74	178.9	105.60	106.00	75.1	15,638	0.48%	大買/大賣/
2021/01/13	135	97.22	61	96.54	96.60	74	15,309	0.48%	大買/
2021/01/12	216.2	96.11	41.1	95.64	93.50	175.1	15,066	1.16%	大買/鉅額交易
2021/01/11	65.2	98.21	100	97.45	98.00	-34.8	14,830	-0.23%
2021/01/08	204	92.54	263	92.35	92.90	-59	14,485	-0.41%	大買/大賣/
2021/01/07	285.6	88.77	46	88.32	91.90	239.6	14,161	1.69%	大買/鉅額交易
2021/01/06	73	90.31	226	87.13	86.10	-153	13,867	-1.10%	大賣/鉅額交易
2021/01/05	511	87.85	29	87.65	87.90	482	13,629	3.54%	大買/鉅額交易
2021/01/04	26.2	92.07	435	91.91	90.70	-408.8	13,423	-3.05%	大賣/鉅額交易
2020/12/31	47	95.90	39	95.06	93.50	8	13,225	0.06%
2020/12/30	25.1	96.83	299.3	96.05	95.10	-274.2	12,730	-2.15%	大賣/鉅額交易
2020/12/29	31.1	98.24	50	97.50	95.50	-18.9	12,492	-0.15%
2020/12/28	292.2	97.63	238.1	97.72	99.00	54.1	12,246	0.44%	大買/大賣/
2020/12/25	63	89.88	98	89.47	91.50	-35	11,791	-0.30%
2020/12/24	438	87.69	270	84.89	87.50	168	11,465	1.47%	大買/大賣/鉅額交易
2020/12/23	168.2	81.61	167	81.78	85.00	1.2	10,799	0.01%	大買/大賣/
2020/12/22	294	84.71	332	82.15	77.50	-38	10,442	-0.36%	大買/大賣/
2020/12/21	376	77.73	89.1	76.96	80.80	286.9	9,725	2.95%	大買/鉅額交易
2020/12/18	115	72.76	138	72.10	73.50	-23	9,411	-0.24%	大買/大賣/
2020/12/17	378	71.11	203	70.93	72.20	175	9,180	1.91%	大買/大賣/鉅額交易
2020/12/16	189	69.92	114	69.87	68.40	75	8,966	0.84%	大買/大賣/
2020/12/15	73	69.34	68	68.88	67.70	5	8,530	0.06%
2020/12/14	84	68.87	25	69.06	68.50	59	8,452	0.70%
2020/12/11	148	68.62	60	69.93	68.70	88	8,405	1.05%	大買/
2020/12/10	37	68.77	135	69.47	67.50	-98	8,237	-1.19%	大賣/
2020/12/09	201	69.02	54	67.97	69.90	147	8,013	1.83%	大買/鉅額交易
2020/12/08	254	65.65	39	65.93	66.50	215	7,848	2.74%	大買/鉅額交易
2020/12/07	25	64.67	10	64.30	65.10	15	7,784	0.19%
2020/12/04	146	65.72	46	66.46	64.80	100	7,756	1.29%	大買/
2020/12/03	270.1	67.50	58	67.51	67.40	212.1	7,653	2.77%	大買/鉅額交易
2020/12/02	150	67.86	85	67.96	66.50	65	7,624	0.85%	大買/
2020/12/01	1,038	67.91	66.4	66.50	65.70	971.7	7,342	13.23%	大買/鉅額交易
2020/11/30	238.4	66.07	116	64.97	66.60	122.4	7,166	1.71%	大買/大賣/鉅額交易
2020/11/27	537	62.26	74	62.25	62.50	463	6,971	6.64%	大買/鉅額交易
2020/11/26	309	60.53	28	61.80	61.90	281	6,865	4.09%	大買/鉅額交易
2020/11/25	2	59.55	23	59.90	59.10	-21	6,848	-0.31%
2020/11/24	19	61.30	14	60.46	60.90	5	6,805	0.07%
2020/11/23	13	60.83	493	60.26	60.10	-480	6,790	-7.07%	大賣/鉅額交易
2020/11/20	28	59.93	95.2	58.76	59.80	-67.2	6,750	-1.00%
2020/11/19	817	59.50	23	58.84	58.40	794	6,661	11.92%	大買/鉅額交易
2020/11/18	1	57.60	14	57.60	57.20	-13	6,590	-0.20%
2020/11/17	314	57.51	10.8	57.25	57.40	303.2	6,694	4.53%	大買/鉅額交易
2020/11/16	17.8	57.10	176.2	57.09	57.00	-158.4	6,670	-2.37%	大賣/鉅額交易
2020/11/13	86	57.08	28.9	56.58	57.10	57.1	6,614	0.86%
2020/11/12	36.1	56.69	15	57.78	55.00	21.1	6,515	0.32%
2020/11/11	38	55.88	34.5	55.96	56.30	3.5	6,390	0.05%
2020/11/10	60	55.94	12.6	56.39	56.30	47.4	6,437	0.74%
2020/11/09	131	53.88	32.7	53.42	54.80	98.3	6,022	1.63%	大買/
2020/11/05	24	50.50	5	50.30	50.30	19	5,845	0.33%
2020/11/04	66	50.02	0	0.00	50.40	66	5,846	1.13%
2020/11/03	12.3	50.08	80	50.51	49.70	-67.7	5,814	-1.16%
2020/11/02	1	51.80	43.9	51.74	52.00	-42.9	5,817	-0.74%
2020/10/30	55.5	52.86	177	52.54	51.20	-121.5	5,847	-2.08%	大賣/鉅額交易
2020/10/29	90	52.23	48.6	51.10	52.50	41.4	5,939	0.70%
2020/10/28	91.7	50.95	120.1	50.21	51.20	-28.4	5,850	-0.49%	大賣/
2020/10/27	1,454.6	49.16	46	49.22	48.40	1,408.6	5,502	25.60%	大買/鉅額交易
2020/10/26	89.4	46.82	101.5	46.97	47.00	-12.1	5,212	-0.23%	大賣/
2020/10/14	107	33.58	66	33.55	33.50	41	5,038	0.81%	大買/
2020/10/13	84	33.49	1	33.65	33.80	83	5,092	1.63%
2020/10/12	4	32.88	0	0.00	32.60	4	5,098	0.08%
2020/10/08	5	34.09	23	33.93	34.15	-18	5,174	-0.35%
2020/10/07	19	33.83	9	33.63	34.00	10	5,338	0.19%
2020/10/06	3	33.63	18	33.62	33.50	-15	5,610	-0.27%
2020/10/05	11	33.18	0	0.00	33.25	11	5,803	0.19%
2020/09/30	6	32.53	18.1	32.41	32.70	-12.1	5,976	-0.20%
2020/09/29	9	32.53	34	32.68	32.30	-25	6,154	-0.41%
2020/09/28	40	31.62	13.1	31.46	31.75	26.9	6,419	0.42%
2020/09/25	14	30.63	2.1	30.56	30.55	11.9	6,892	0.17%
2020/09/24	0	0.00	3	33.03	32.05	-3	7,514	-0.04%
2020/09/23	8	33.53	1	33.55	33.30	7	7,630	0.09%
2020/09/22	1	33.10	11	33.27	33.60	-10	7,661	-0.13%
2020/09/21	47	33.91	31	33.65	33.40	16	7,659	0.21%
2020/09/17	12	33.33	12	33.20	33.20	0	7,920	0.00%
2020/09/16	8	33.24	9	33.03	33.00	-1	8,187	-0.01%
2020/09/15	0	0.00	23	33.15	33.05	-23	8,308	-0.28%
2020/09/14	22	33.18	3	33.18	33.20	19	8,419	0.23%
2020/09/11	1	32.70	9	32.64	32.45	-8	8,468	-0.09%
2020/09/10	5	33.21	8	33.06	32.65	-3	8,504	-0.04%
2020/09/09	0	0.00	26	32.03	32.20	-26	8,541	-0.30%
2020/09/08	0	0.00	10	32.37	32.20	-10	8,754	-0.11%
2020/09/07	35	32.98	3	32.42	32.35	32	8,899	0.36%
2020/09/04	0	0.00	5	32.11	32.35	-5	9,142	-0.05%
2020/09/03	4	33.20	0	0.00	32.90	4	9,178	0.04%
2020/09/01	1	32.60	0	0.00	32.55	1	9,341	0.01%
2020/08/31	24	33.73	32	33.21	33.05	-8	9,520	-0.08%
2020/08/28	6	32.37	5	32.25	32.70	1	9,623	0.01%
2020/08/27	4	32.50	28	32.29	32.10	-24	9,829	-0.24%
2020/08/26	25	33.31	1	33.20	33.00	24	9,797	0.24%
2020/08/25	1	33.35	0	0.00	33.25	1	9,811	0.01%
2020/08/24	0	0.00	2	33.50	33.20	-2	9,816	-0.02%
2020/08/21	2	33.50	1	33.50	33.45	1	9,858	0.01%
2020/08/20	48	33.86	9	34.99	32.95	39	9,864	0.40%
2020/08/19	6	36.54	25	36.20	35.95	-19	9,753	-0.19%
2020/08/18	3	37.70	26	37.50	37.05	-23	9,735	-0.24%
2020/08/17	46	36.81	59	36.87	37.30	-13	9,709	-0.13%
2020/08/14	12	36.34	0	0.00	36.40	12	9,816	0.12%
2020/08/13	22	36.84	52.5	38.27	36.85	-30.5	9,891	-0.31%
2020/08/12	64	37.85	28	37.64	37.95	36	9,990	0.36%
2020/08/11	26	36.46	8	36.05	35.85	18	9,929	0.18%
2020/08/10	17	37.52	140	37.73	37.00	-123	10,113	-1.22%	大賣/鉅額交易
2020/08/07	72	38.19	9	37.92	37.90	63	10,364	0.61%
2020/08/06	43	38.02	140	38.06	37.50	-97	11,129	-0.87%	大賣/
2020/08/05	201	38.20	24	38.14	38.45	177	11,261	1.57%	大買/鉅額交易
2020/08/04	4	37.00	0	0.00	36.95	4	11,444	0.03%
2020/08/03	1	36.95	34	37.04	37.00	-33	11,809	-0.28%
2020/07/31	10	37.09	36	37.44	36.85	-26	12,486	-0.21%
2020/07/30	68	36.92	24	36.54	36.70	44	12,943	0.34%
2020/07/29	7	35.53	34	35.52	35.75	-27	13,194	-0.20%
2020/07/28	24	36.79	118	36.48	35.55	-94	13,258	-0.71%	大賣/
2020/07/27	53	37.50	57	36.82	36.70	-4	13,268	-0.03%
2020/07/24	112	38.14	145	38.11	36.00	-33	13,356	-0.25%	大買/大賣/
2020/07/23	223.1	37.47	75	37.71	38.00	148.1	13,411	1.10%	大買/鉅額交易
2020/07/22	9	36.72	26	36.32	36.20	-17	13,559	-0.13%
2020/07/21	8	36.17	14	36.23	36.20	-6	13,699	-0.04%
2020/07/20	27	35.88	19	35.41	35.85	8	13,805	0.06%
2020/07/17	38	36.14	13	35.55	35.45	25	13,933	0.18%
2020/07/16	24	36.76	7	36.44	36.30	17	13,969	0.12%
2020/07/15	9	37.42	25	37.86	36.85	-16	14,073	-0.11%
2020/07/14	43	37.78	84.2	37.95	37.60	-41.2	14,035	-0.29%
2020/07/13	114.1	38.34	98	38.21	38.35	16.1	13,921	0.12%	大買/
2020/07/10	36	37.73	4	37.54	36.50	32	13,910	0.23%
2020/07/09	14	37.53	17	37.71	37.20	-3	13,865	-0.02%
2020/07/08	35.1	38.02	33	38.06	37.60	2.1	13,782	0.02%
2020/07/07	17.1	36.18	22	37.23	37.05	-4.9	13,740	-0.04%
2020/07/06	48.1	38.47	5	37.85	38.05	43.1	13,518	0.32%
2020/07/03	38	34.93	393	34.93	36.95	-355	13,152	-2.70%	大賣/鉅額交易
2020/07/02	250	33.63	27.3	33.28	33.70	222.8	12,618	1.77%	大買/鉅額交易
2020/07/01	40	32.40	8	32.45	32.50	32	12,526	0.26%
2020/06/30	2	32.15	0	0.00	32.20	2	12,521	0.02%
2020/06/29	26	32.39	8.4	32.33	32.10	17.6	12,586	0.14%
2020/06/24	30	33.84	5	33.63	33.40	25	12,549	0.20%
2020/06/23	20.1	33.55	23	33.79	34.10	-2.9	12,422	-0.02%
2020/06/22	1	32.65	2	33.10	32.65	-1	12,237	-0.01%
2020/06/19	8	32.69	19	33.03	32.75	-11	12,203	-0.09%
2020/06/18	15	32.65	12	32.36	32.40	3	12,136	0.02%
2020/06/17	0	0.00	12	32.15	32.15	-12	12,097	-0.10%
2020/06/16	21	32.06	4	32.54	32.15	17	12,131	0.14%
2020/06/15	38	32.57	3	33.62	32.30	35	12,122	0.29%
2020/06/12	13	31.24	6	32.26	32.65	7	12,011	0.06%
2020/06/11	35	32.88	26	32.86	31.65	9	12,006	0.07%
2020/06/10	10	32.45	42	32.45	32.45	-32	11,876	-0.27%
2020/06/09	1	32.90	1	32.40	32.45	0	12,063	0.00%
2020/06/08	43	32.70	21	32.84	32.25	22	12,309	0.18%
2020/06/05	22	32.85	15	32.89	32.65	7	12,621	0.06%
2020/06/04	19	32.29	13	32.43	32.30	6	12,878	0.05%
2020/06/03	82.1	31.87	93	32.09	32.20	-10.9	12,993	-0.08%
2020/06/02	2	30.90	0	0.00	30.65	2	13,175	0.02%
2020/06/01	0	0.00	8	31.08	30.80	-8	13,257	-0.06%
2020/05/29	0	0.00	1	30.30	30.35	-1	13,309	-0.01%
2020/05/28	16	30.58	6	30.26	30.15	10	13,487	0.07%
2020/05/27	2	31.10	1	30.80	30.80	1	13,504	0.01%
2020/05/25	1	31.00	0	0.00	30.85	1	13,651	0.01%
2020/05/22	13	31.56	0	0.00	31.10	13	13,957	0.09%
2020/05/21	5	32.74	20	32.58	32.30	-15	13,961	-0.11%
2020/05/20	3	31.50	20	32.13	32.00	-17	13,923	-0.12%
2020/05/19	12.1	31.58	25	31.31	31.85	-12.9	13,972	-0.09%
2020/05/18	9	30.64	466.1	30.53	30.00	-457.1	13,885	-3.29%	大賣/鉅額交易
2020/05/15	2	31.55	1	31.20	31.20	1	14,215	0.01%
2020/05/14	4	31.26	2	31.23	31.15	2	14,552	0.01%
2020/05/13	549.1	30.63	47	31.16	31.60	502.1	14,457	3.47%	大買/鉅額交易
2020/05/12	50.3	31.66	45	31.90	32.10	5.3	13,689	0.04%
2020/05/11	24.2	32.61	215	32.00	31.95	-190.8	13,404	-1.42%	大賣/鉅額交易
2020/05/08	34.6	35.61	39	35.70	35.50	-4.4	13,050	-0.03%
2020/05/07	111	36.21	103.3	36.42	36.50	7.7	12,651	0.06%	大買/大賣/
2020/05/06	236.1	34.29	24	34.92	35.00	212.1	11,977	1.77%	大買/鉅額交易
2020/05/05	20.1	34.04	585	34.60	33.70	-564.9	11,439	-4.94%	大賣/鉅額交易
2020/05/04	7	32.44	17	32.31	32.85	-10	11,179	-0.09%
2020/04/30	14	31.60	6	32.00	32.20	8	11,116	0.07%
2020/04/29	608	32.63	54	32.33	32.05	554	11,001	5.04%	大買/鉅額交易
2020/04/28	47	32.57	21	33.02	31.45	26	10,887	0.24%
2020/04/27	43.1	33.81	52	33.54	33.15	-8.9	10,629	-0.08%
2020/04/24	36	31.53	96	31.76	32.20	-60	10,392	-0.58%
2020/04/23	3	30.70	3	30.67	30.90	0	10,362	0.00%
2020/04/22	68	29.16	5	30.18	30.15	63	10,319	0.61%
2020/04/21	42	30.62	4	30.55	30.15	38	10,212	0.37%
2020/04/20	15	32.18	89	31.73	31.70	-74	10,104	-0.73%
2020/04/17	4	33.50	5	34.22	33.45	-1	10,046	-0.01%
2020/04/16	6	33.72	38	33.95	34.05	-32	10,117	-0.32%
2020/04/15	31	33.98	634	32.74	33.00	-603	10,158	-5.94%	大賣/鉅額交易
2020/04/14	7	33.28	7	33.24	33.40	0	9,868	0.00%
2020/04/13	5	32.00	33	31.98	31.90	-28	9,705	-0.29%
2020/04/10	4	31.60	57	31.98	31.35	-53	9,633	-0.55%
2020/04/09	59	31.22	11	31.07	31.40	48	9,501	0.51%
2020/04/08	5	30.69	6	30.84	30.75	-1	9,417	-0.01%
2020/04/07	2	29.70	3	29.98	30.00	-1	9,309	-0.01%
2020/04/06	2	28.38	0	0.00	28.40	2	9,176	0.02%
2020/03/31	1	28.65	22	28.86	28.30	-21	9,101	-0.23%
2020/03/30	23	28.46	12	27.92	28.90	11	9,008	0.12%
2020/03/27	2	27.20	2	27.25	27.10	0	8,949	0.00%
2020/03/26	4	27.80	5	27.99	27.95	-1	8,942	-0.01%
2020/03/25	1	27.15	10	27.15	26.70	-9	8,942	-0.10%
2020/03/24	11	26.40	6	26.46	26.30	5	8,869	0.06%
2020/03/20	6	26.74	1	26.50	26.65	5	8,873	0.06%
2020/03/19	3	26.00	8	25.66	25.10	-5	8,813	-0.06%
2020/03/18	9	27.25	19	27.49	27.10	-10	8,750	-0.11%
2020/03/17	11	27.40	11.1	27.32	27.25	-0.1	8,738	0.00%
2020/03/16	17	26.62	20	27.21	26.30	-3	8,655	-0.03%
2020/03/13	21	26.30	7	26.15	26.65	14	8,542	0.16%
2020/03/12	17	30.96	7	29.99	28.95	10	8,308	0.12%
2020/03/11	28	33.14	40	32.75	32.15	-12	8,032	-0.15%
2020/03/10	107	31.67	70	31.58	31.15	37	7,669	0.48%	大買/
2020/03/09	6	31.52	62.1	32.30	30.50	-56.1	7,272	-0.77%
2020/03/06	24.2	32.97	22	32.95	33.05	2.2	7,047	0.03%
2020/03/05	5	31.12	17	31.05	31.00	-12	6,669	-0.18%
2020/03/04	10	30.31	9	30.65	30.65	1	6,657	0.02%
2020/03/03	11	31.52	9	31.52	31.05	2	6,666	0.03%
2020/03/02	1	30.15	0	0.00	30.15	1	6,555	0.02%
2020/02/27	18	30.33	24	29.93	30.40	-6	6,519	-0.09%
2020/02/26	6	29.77	5	30.15	30.15	1	6,680	0.01%
2020/02/25	25	30.68	32	30.53	29.35	-7	6,769	-0.10%
2020/02/24	8	31.37	9	31.42	31.70	-1	6,480	-0.02%
2020/02/21	14	31.61	18	31.53	31.55	-4	6,512	-0.06%
2020/02/20	63	31.53	6	31.67	31.30	57	6,546	0.87%
2020/02/19	18	31.57	11	31.60	31.80	7	6,446	0.11%
2020/02/18	35	31.53	13	31.44	31.60	22	6,342	0.35%
2020/02/17	56	30.55	36	30.36	31.20	20	6,005	0.33%
2020/02/14	18	27.91	31	27.80	28.40	-13	5,467	-0.24%
2020/02/13	2	26.43	16	26.40	26.30	-14	5,214	-0.27%
2020/02/12	0	0.00	13	25.40	26.05	-13	5,171	-0.25%
2020/02/11	11	24.64	13	24.77	24.80	-2	5,261	-0.04%
2020/02/10	10	24.50	0	0.00	24.30	10	5,357	0.19%
2020/02/07	14	25.21	2	25.23	24.80	12	5,375	0.22%
2020/02/06	0	0.00	2	25.75	25.55	-2	5,398	-0.04%
2020/02/05	16	25.63	2	25.55	25.45	14	5,485	0.26%
2020/02/04	2	25.30	5	26.20	26.20	-3	5,467	-0.05%
2020/01/31	2	26.45	2	25.85	25.50	0	5,467	0.00%
2020/01/30	20	25.98	6	25.50	25.75	14	5,524	0.25%
2020/01/20	2	27.60	0	0.00	27.50	2	5,616	0.04%
2020/01/17	0	0.00	15	27.36	27.55	-15	5,571	-0.27%
2020/01/16	3	26.32	33	26.52	26.70	-30	5,429	-0.55%
2020/01/15	0	0.00	5	26.15	26.00	-5	5,297	-0.09%
2020/01/14	0	0.00	15	25.63	25.65	-15	5,214	-0.29%
2020/01/13	11	25.30	11	25.05	25.40	0	5,169	0.00%
2020/01/10	0	0.00	28	25.38	25.60	-28	5,054	-0.55%
2020/01/09	0	0.00	28	24.54	24.85	-28	4,879	-0.57%
2020/01/07	9	22.67	15	22.80	22.65	-6	4,783	-0.13%
2020/01/06	10	23.00	3	23.00	22.90	7	4,749	0.15%
2020/01/03	7	23.71	5	24.16	23.75	2	4,703	0.04%
2020/01/02	4	24.00	17	24.06	24.00	-13	4,685	-0.28%
2019/12/31	2	23.75	20	23.95	23.80	-18	4,664	-0.39%
2019/12/30	3	23.75	0	0.00	23.75	3	4,636	0.06%
2019/12/27	0	0.00	5	23.70	23.70	-5	4,633	-0.11%
2019/12/25	0	0.00	4	23.60	23.50	-4	4,604	-0.09%
2019/12/24	1	23.45	0	0.00	23.40	1	4,607	0.02%
2019/12/23	11	23.44	0	0.00	23.40	11	4,582	0.24%
2019/12/20	10	24.32	8	24.31	24.15	2	4,497	0.04%
2019/12/18	6	24.75	0	0.00	24.75	6	4,409	0.14%
2019/12/17	21	24.43	5	24.70	24.40	16	4,394	0.36%
2019/12/16	8	25.04	0	0.00	24.90	8	4,326	0.18%
2019/12/12	10	25.05	2	25.00	25.25	8	4,300	0.19%
2019/12/11	20	25.45	1	25.75	25.25	19	4,192	0.45%
2019/12/10	0	0.00	10	25.70	26.00	-10	4,130	-0.24%
2019/12/06	0	0.00	1	25.60	25.50	-1	4,059	-0.02%
2019/12/05	16	25.80	0	0.00	25.75	16	4,015	0.40%
2019/12/04	4	26.31	1	26.55	26.25	3	3,948	0.08%
2019/12/03	1	26.20	8	26.42	26.50	-7	3,903	-0.18%
2019/12/02	1	25.95	1	25.60	25.80	0	3,803	0.00%
2019/11/29	3	26.15	3	26.10	26.20	0	3,779	0.00%
2019/11/28	0	0.00	12	26.18	26.30	-12	3,710	-0.32%
2019/11/27	4	25.96	19	25.99	26.10	-15	3,641	-0.41%
2019/11/26	1	25.65	26	25.71	25.70	-25	3,573	-0.70%
2019/11/25	22	26.00	50	26.08	25.80	-28	3,521	-0.80%
2019/11/22	27	25.28	49	25.53	25.50	-22	3,237	-0.68%
2019/11/21	2	24.80	116	24.78	25.00	-114	3,016	-3.78%	大賣/鉅額交易
2019/11/20	11	24.00	161	24.20	24.75	-150	2,943	-5.10%	大賣/鉅額交易
2019/11/19	286	25.08	13	25.39	23.85	273	2,829	9.65%	大買/鉅額交易
2019/11/18	25	24.70	42	24.65	24.80	-17	2,650	-0.64%
2019/11/14	61	23.80	29	24.61	23.55	32	2,534	1.26%
2019/11/13	0	0.00	30	24.65	24.80	-30	2,443	-1.23%
2019/11/12	4	24.56	5	24.68	24.95	-1	2,389	-0.04%
2019/11/11	1	24.55	28	24.58	24.15	-27	2,359	-1.14%
2019/11/08	4	25.00	20	24.82	24.90	-16	2,305	-0.69%
2019/11/07	328	24.48	189	24.43	25.00	139	2,208	6.29%	大買/大賣/鉅額交易
2019/11/06	0	0.00	52	23.81	24.05	-52	2,100	-2.48%
2019/11/04	253	24.62	7	24.37	24.00	246	2,008	12.25%	大買/鉅額交易
2019/10/30	26	23.64	32	24.00	23.90	-6	1,832	-0.33%
2019/10/29	41	23.77	155	23.72	23.40	-114	1,786	-6.38%	大賣/鉅額交易
2019/10/28	150	25.03	62	24.18	24.90	88	1,648	5.34%	大買/
2019/10/25	2	22.85	12	22.82	22.95	-10	1,460	-0.68%
2019/10/23	0	0.00	1	22.55	22.55	-1	1,503	-0.07%
2019/10/22	0	0.00	7	22.75	22.60	-7	1,511	-0.46%
2019/10/21	0	0.00	7	22.55	22.55	-7	1,505	-0.46%
2019/10/16	1	22.35	0	0.00	22.35	1	1,524	0.07%
2019/10/15	1	22.40	0	0.00	22.20	1	1,518	0.07%
2019/10/02	1	21.20	0	0.00	21.30	1	1,561	0.06%
2019/09/27	0	0.00	22	21.20	21.10	-22	1,573	-1.40%
2019/09/25	1	21.60	0	0.00	21.55	1	1,605	0.06%
2019/09/24	0	0.00	192	21.95	21.85	-192	1,616	-11.88%	大賣/鉅額交易
2019/09/23	1	21.90	346	22.05	21.95	-345	1,597	-21.60%	大賣/鉅額交易
2019/09/19	5	21.65	73	21.84	21.70	-68	1,579	-4.31%
2019/09/18	10	21.90	117	21.81	21.80	-107	1,571	-6.81%	大賣/鉅額交易
2019/09/17	2	22.33	0	0.00	22.05	2	1,556	0.13%
2019/09/16	8	22.77	0	0.00	22.75	8	1,552	0.52%
2019/09/09	0	0.00	10	23.30	23.05	-10	1,618	-0.62%
2019/09/05	3	23.30	0	0.00	23.30	3	1,625	0.18%
2019/09/03	8	23.66	12	23.36	23.40	-4	1,656	-0.24%
2019/09/02	6	23.54	9	23.75	23.75	-3	1,629	-0.18%
2019/08/29	0	0.00	1	23.00	22.85	-1	1,557	-0.06%
2019/08/28	1	22.75	10	22.45	22.75	-9	1,547	-0.58%
2019/08/27	19	22.29	15	22.33	22.20	4	1,558	0.26%
2019/08/26	0	0.00	8	22.00	21.85	-8	1,580	-0.51%
2019/08/16	40	22.53	42	22.51	22.70	-2	1,727	-0.12%
2019/08/15	2	21.40	0	0.00	22.00	2	1,731	0.12%
2019/08/14	0	0.00	6	22.18	22.00	-6	1,813	-0.33%
2019/08/13	1	21.75	1	21.75	21.80	0	1,833	0.00%
2019/08/12	12	21.95	0	0.00	22.10	12	1,854	0.65%
2019/08/06	2	21.15	0	0.00	21.05	2	1,905	0.10%
2019/08/02	5	22.10	0	0.00	22.05	5	1,976	0.25%
2019/07/31	0	0.00	1	23.05	23.25	-1	2,054	-0.05%
2019/07/30	0	0.00	3	22.65	22.95	-3	2,082	-0.14%
2019/07/29	25	23.12	18	23.01	22.80	7	2,095	0.33%
2019/07/26	0	0.00	10	23.60	23.60	-10	2,056	-0.49%
2019/07/25	25	23.94	30	23.89	23.95	-5	2,047	-0.24%
2019/07/24	1	23.10	1	23.25	23.30	0	2,018	0.00%
2019/07/19	13	22.56	1	22.50	22.65	12	2,388	0.50%
2019/07/18	0	0.00	13	23.05	22.65	-13	2,443	-0.53%
2019/07/16	0	0.00	6	23.36	23.65	-6	2,784	-0.22%
2019/07/12	5	24.00	0	0.00	23.85	5	2,868	0.17%
2019/07/10	13	23.64	4	23.65	23.90	9	2,978	0.30%
2019/07/05	0	0.00	5	23.25	23.40	-5	3,108	-0.16%
2019/07/04	5	23.50	0	0.00	23.50	5	3,328	0.15%
2019/07/03	3	23.50	15	23.71	23.45	-12	3,404	-0.35%
2019/07/02	3	23.90	25	24.11	24.10	-22	3,462	-0.64%
2019/06/27	1	23.00	0	0.00	23.25	1	3,518	0.03%
2019/06/26	0	0.00	1	23.00	22.90	-1	3,543	-0.03%
2019/06/25	0	0.00	6	23.52	23.00	-6	3,599	-0.17%
2019/06/24	0	0.00	24	23.61	23.45	-24	3,665	-0.65%
2019/06/21	1	23.55	27	23.39	23.10	-26	3,737	-0.70%
2019/06/20	19	23.28	22	23.16	23.30	-3	3,805	-0.08%
2019/06/19	10	22.98	10	22.78	22.80	0	4,080	0.00%
2019/06/18	1	23.00	10	23.04	22.60	-9	4,151	-0.22%
2019/06/17	2	22.30	1	22.55	22.60	1	4,312	0.02%
2019/06/14	0	0.00	10	22.85	22.50	-10	4,553	-0.22%
2019/06/12	15	22.40	30	22.53	22.50	-15	4,912	-0.31%
2019/06/11	7	21.85	0	0.00	21.90	7	4,886	0.14%
2019/06/10	5	21.70	5	21.75	21.60	0	4,884	0.00%
2019/06/06	0	0.00	26	21.69	21.60	-26	4,886	-0.53%
2019/06/05	5	21.85	7	22.00	21.90	-2	4,892	-0.04%
2019/06/04	0	0.00	14	21.83	21.70	-14	4,887	-0.29%
2019/06/03	10	21.65	7	21.87	21.65	3	4,882	0.06%
2019/05/31	5	21.40	113	21.38	21.40	-108	4,881	-2.21%	大賣/鉅額交易
2019/05/30	45	21.15	16	20.99	21.40	29	4,900	0.59%
2019/05/29	1	19.95	0	0.00	20.30	1	4,876	0.02%
2019/05/28	5	20.45	5	20.35	20.30	0	4,967	0.00%
2019/05/27	10	20.50	10	20.50	20.30	0	5,023	0.00%
2019/05/24	15	20.95	5	21.05	20.95	10	5,067	0.20%
2019/05/23	21	21.40	5	21.25	21.25	16	5,040	0.32%
2019/05/22	17	20.87	16	21.09	20.55	1	4,973	0.02%
2019/05/21	27	19.74	64	19.95	20.60	-37	4,972	-0.74%
2019/05/20	36	21.14	11	21.12	20.65	25	4,902	0.51%
2019/05/17	24	21.60	15	22.38	21.60	9	4,992	0.18%
2019/05/16	39	22.71	193	22.73	22.45	-154	5,076	-3.03%	大賣/鉅額交易
2019/05/15	3	22.15	29	22.35	22.40	-26	5,052	-0.51%
2019/05/14	5	21.80	50	21.52	22.05	-45	5,089	-0.88%
2019/05/13	34	22.39	706	22.41	22.05	-672	5,062	-13.27%	大賣/鉅額交易
2019/05/10	10	23.20	15	23.02	23.20	-5	5,029	-0.10%
2019/05/09	27	23.66	58	23.95	23.20	-31	5,053	-0.61%
2019/05/08	14	24.75	150	24.55	24.10	-136	5,019	-2.71%	大賣/鉅額交易
2019/05/07	13	24.60	245	24.65	24.45	-232	5,027	-4.61%	大賣/鉅額交易
2019/05/06	10	24.44	54	24.43	24.30	-44	5,004	-0.88%
2019/05/03	0	0.00	2	25.15	25.05	-2	4,991	-0.04%
2019/05/02	2	24.80	32	24.96	24.85	-30	5,002	-0.60%
2019/04/30	14	25.17	0	0.00	25.15	14	4,988	0.28%
2019/04/29	36	25.82	857	25.48	24.95	-821	4,995	-16.43%	大賣/鉅額交易
2019/04/26	90	26.40	38	26.28	26.50	52	4,899	1.06%
2019/04/25	49	26.06	16	25.97	26.40	33	4,713	0.70%
2019/04/24	152	25.76	22	25.80	25.70	130	4,724	2.75%	大買/鉅額交易
2019/04/23	83	26.27	45	26.39	26.20	38	4,795	0.79%
2019/04/22	287	26.27	114	25.92	26.50	173	4,687	3.69%	大買/大賣/鉅額交易
2019/04/19	41	24.59	280	24.65	24.80	-239	4,529	-5.28%	大賣/鉅額交易
2019/04/18	27	24.09	6	24.12	24.00	21	4,587	0.46%
2019/04/17	21	24.93	46	24.80	24.65	-25	4,558	-0.55%
2019/04/16	212	24.48	98	24.58	24.60	114	4,542	2.51%	大買/鉅額交易
2019/04/15	12	25.67	10	25.33	25.30	2	4,502	0.04%
2019/04/12	21	25.89	113	25.57	25.40	-92	4,497	-2.05%	大賣/
2019/04/11	19	25.59	152	25.92	25.60	-133	4,521	-2.94%	大賣/鉅額交易
2019/04/10	745	26.22	139	26.07	26.35	606	4,474	13.54%	大買/大賣/鉅額交易
2019/04/09	126	25.18	387	25.02	25.70	-261	4,267	-6.12%	大買/大賣/鉅額交易
2019/04/08	50	25.29	324	25.52	25.45	-274	4,219	-6.49%	大賣/鉅額交易
2019/04/03	30	25.23	53	25.18	25.05	-23	4,227	-0.54%
2019/04/02	365	25.32	42	25.30	25.35	323	4,248	7.60%	大買/鉅額交易
2019/04/01	10	25.03	18	25.12	24.65	-8	4,283	-0.19%
2019/03/29	28	25.10	4	25.00	24.80	24	4,284	0.56%
2019/03/28	23	24.63	89	24.62	24.55	-66	4,338	-1.52%
2019/03/27	14	25.25	367	25.31	25.20	-353	4,472	-7.89%	大賣/鉅額交易
2019/03/26	0	0.00	17	26.41	25.80	-17	4,726	-0.36%
2019/03/25	281	25.99	251	26.05	26.00	30	4,815	0.62%	大買/大賣/
2019/03/22	879	26.74	107	26.46	26.50	772	4,912	15.71%	大買/大賣/鉅額交易
2019/03/21	606	25.22	11	25.05	25.05	595	4,949	12.02%	大買/鉅額交易
2019/03/20	30	25.68	520	25.60	25.10	-490	4,913	-9.97%	大賣/鉅額交易
2019/03/19	1,554	24.98	174	25.01	25.25	1,380	4,776	28.89%	大買/大賣/鉅額交易
2019/03/18	494	23.72	111	23.89	24.60	383	4,557	8.40%	大買/大賣/鉅額交易
2019/03/15	291	22.20	10	21.95	22.40	281	4,322	6.50%	大買/鉅額交易
2019/03/14	1	21.75	0	0.00	21.50	1	4,390	0.02%
2019/03/13	0	0.00	2	21.80	21.75	-2	4,418	-0.05%
2019/03/12	0	0.00	10	22.25	21.95	-10	4,451	-0.22%
2019/03/11	11	22.05	33	22.04	22.10	-22	4,487	-0.49%
2019/03/07	2	22.30	124	21.99	21.80	-122	4,614	-2.64%	大賣/鉅額交易
2019/03/06	0	0.00	19	22.41	22.30	-19	4,631	-0.41%
2019/03/05	1	22.35	0	0.00	22.35	1	4,644	0.02%
2019/02/27	1	22.05	21	21.58	22.05	-20	4,585	-0.44%
2019/02/26	2	22.48	20	22.12	22.60	-18	4,487	-0.40%
2019/02/25	57	22.17	36	22.04	21.85	21	4,419	0.48%
2019/02/22	0	0.00	10	21.55	21.55	-10	4,356	-0.23%
2019/02/20	22	21.49	2	21.50	21.50	20	4,351	0.46%
2019/02/19	4	21.48	16	21.54	21.50	-12	4,357	-0.28%
2019/02/18	40	21.29	210	21.30	21.65	-170	4,349	-3.91%	大賣/鉅額交易
2019/02/15	81	21.42	1	21.35	21.25	80	4,246	1.88%
2019/02/14	0	0.00	20	23.40	23.60	-20	4,145	-0.48%
2019/02/13	26	23.81	45	23.72	23.60	-19	4,144	-0.46%
2019/02/12	0	0.00	14	23.17	23.20	-14	4,088	-0.34%
2019/02/11	15	23.05	4	22.85	23.20	11	4,110	0.27%
2019/01/30	5	23.12	23	22.88	22.65	-18	4,084	-0.44%
2019/01/29	0	0.00	44	22.62	22.90	-44	4,035	-1.09%
2019/01/28	24	22.64	23	22.44	22.90	1	4,025	0.02%
2019/01/25	1	22.25	31	22.22	22.25	-30	3,993	-0.75%
2019/01/24	15	22.15	0	0.00	22.10	15	4,006	0.37%
2019/01/23	19	22.22	4	22.15	22.30	15	4,006	0.37%
2019/01/22	0	0.00	1	21.95	21.80	-1	3,980	-0.03%
2019/01/21	11	21.93	11	21.90	21.90	0	3,978	0.00%
2019/01/18	34	21.97	0	0.00	22.05	34	3,976	0.85%
2019/01/17	3	21.93	0	0.00	21.85	3	3,997	0.08%
2019/01/16	22	21.88	23	21.87	21.70	-1	4,009	-0.02%
2019/01/15	59	21.82	95	21.86	21.70	-36	3,967	-0.91%
2019/01/14	40	22.45	8	22.54	22.30	32	3,834	0.83%
2019/01/11	183	22.72	4	22.93	22.70	179	3,793	4.72%	大買/鉅額交易
2019/01/10	24	22.77	158	22.84	22.90	-134	3,735	-3.59%	大賣/鉅額交易
2019/01/09	4	24.45	7	24.27	24.30	-3	3,626	-0.08%
2019/01/08	41	24.06	1	23.90	24.10	40	3,594	1.11%
2019/01/07	326	24.12	42	24.28	24.10	284	3,565	7.97%	大買/鉅額交易
2019/01/04	34	24.19	16	24.17	24.05	18	3,541	0.51%
2019/01/03	45	25.28	5	24.95	24.80	40	3,535	1.13%
2019/01/02	9	26.23	116	26.23	25.90	-107	3,478	-3.08%	大賣/鉅額交易
2018/12/28	5	26.65	7	26.77	26.75	-2	3,437	-0.06%
2018/12/27	8	26.44	80	26.66	26.35	-72	3,434	-2.10%
2018/12/26	76	26.53	312	27.00	26.00	-236	3,398	-6.94%	大賣/鉅額交易
2018/12/25	24	27.44	26	27.60	27.35	-2	3,315	-0.06%
2018/12/24	122	28.82	62	28.66	28.45	60	3,268	1.84%	大買/
2018/12/22	25	27.87	193.7	28.18	28.25	-168.7	3,174	-5.31%	大賣/鉅額交易
2018/12/21	196	27.78	115	27.77	28.25	81	3,155	2.57%	大買/大賣/
2018/12/20	292	29.01	221	29.50	27.85	71	3,073	2.31%	大買/大賣/
2018/12/19	581	29.32	97	29.36	29.30	484	2,877	16.82%	大買/鉅額交易
2018/12/18	416	28.76	26	28.97	28.25	390	2,555	15.26%	大買/鉅額交易
2018/12/17	46	28.31	200	28.35	28.10	-154	2,408	-6.39%	大賣/鉅額交易
2018/12/14	227	27.86	102	27.79	29.00	125	2,227	5.61%	大買/大賣/鉅額交易
2018/12/13	215	26.69	64	26.77	26.60	151	1,878	8.04%	大買/鉅額交易
2018/12/12	24	26.27	6	26.18	26.00	18	1,835	0.98%
2018/12/11	3	24.90	8	25.33	25.75	-5	1,795	-0.28%
2018/12/10	99	25.26	38	25.13	24.85	61	1,772	3.44%
2018/12/07	122	26.74	69	27.32	27.45	53	1,673	3.17%	大買/
2018/12/06	26	25.70	83	26.05	25.55	-57	1,568	-3.63%
2018/12/05	11	26.48	0	0.00	26.30	11	1,527	0.72%
2018/12/04	3	27.23	23	26.84	26.85	-20	1,524	-1.31%
2018/12/03	39	26.77	58	26.55	26.85	-19	1,576	-1.21%
2018/11/30	194	25.54	49	25.61	25.65	145	1,510	9.60%	大買/鉅額交易
2018/11/29	223	25.01	0	0.00	24.90	223	1,470	15.17%	大買/鉅額交易
2018/11/28	23	25.28	21	25.14	25.25	2	1,438	0.14%
2018/11/27	4	24.39	8	24.40	24.40	-4	1,422	-0.28%
2018/11/26	0	0.00	2	23.65	23.60	-2	1,433	-0.14%
2018/11/23	5	23.15	6	23.16	23.20	-1	1,483	-0.07%
2018/11/22	15	23.60	40	24.01	23.45	-25	1,496	-1.67%
2018/11/21	5	24.30	5	24.10	24.10	0	1,510	0.00%
2018/11/20	1	24.55	9	24.66	24.50	-8	1,562	-0.51%
2018/11/19	0	0.00	11	25.28	24.90	-11	1,609	-0.68%
2018/11/16	8	25.05	7	25.02	24.90	1	1,603	0.06%
2018/11/15	0	0.00	14	25.03	25.00	-14	1,568	-0.89%
2018/11/14	0	0.00	39	24.76	25.00	-39	1,551	-2.51%
2018/11/13	20	24.59	29	24.39	24.70	-9	1,551	-0.58%
2018/11/12	44	24.48	13	24.20	24.55	31	1,600	1.94%
2018/11/09	5	24.00	37	23.92	24.00	-32	1,605	-1.99%
2018/11/08	40	24.18	0	0.00	24.15	40	1,619	2.47%
2018/11/07	11	23.68	1	23.50	23.55	10	1,622	0.62%
2018/11/06	0	0.00	31	23.46	23.30	-31	1,674	-1.85%
2018/11/05	32	24.07	5	23.80	23.85	27	1,686	1.60%
2018/11/02	5	23.55	40	23.66	23.60	-35	1,674	-2.09%
2018/11/01	54	23.54	1	23.40	23.30	53	1,669	3.17%
2018/10/30	1	22.65	1	22.35	22.50	0	1,639	0.00%
2018/10/29	4	22.50	35	22.46	22.40	-31	1,639	-1.89%
2018/10/26	20	22.82	58	23.00	22.70	-38	1,640	-2.32%
2018/10/25	49	23.08	3	23.27	23.25	46	1,618	2.84%
2018/10/24	69	23.13	0	0.00	23.35	69	1,583	4.36%
2018/10/23	3	22.92	16	23.06	22.45	-13	1,559	-0.83%
2018/10/22	54	21.45	1	22.05	22.05	53	1,545	3.43%
2018/10/19	14	20.68	0	0.00	21.35	14	1,548	0.90%
2018/10/18	0	0.00	1	21.00	21.25	-1	1,550	-0.06%
2018/10/16	0	0.00	2	21.20	21.05	-2	1,553	-0.13%
2018/10/15	2	20.50	1	20.80	20.85	1	1,564	0.06%
2018/10/12	11	19.61	9	19.55	20.40	2	1,569	0.13%
2018/10/11	0	0.00	4	21.10	21.10	-4	1,556	-0.26%
2018/10/09	60	23.53	0	0.00	23.40	60	1,529	3.92%
2018/10/08	5	23.80	0	0.00	24.00	5	1,517	0.33%
2018/10/05	22	24.15	0	0.00	24.15	22	1,529	1.44%
2018/09/28	2	25.23	16	24.90	25.45	-14	1,625	-0.86%
2018/09/27	3	24.85	0	0.00	24.95	3	1,622	0.18%
2018/09/25	0	0.00	2	24.65	24.50	-2	1,689	-0.12%
2018/09/21	42	24.55	4	24.70	24.40	38	1,710	2.22%
2018/09/19	0	0.00	10	24.94	24.85	-10	1,678	-0.60%
2018/09/18	9	25.00	4	25.20	25.00	5	1,682	0.30%
2018/09/17	0	0.00	5	25.05	25.00	-5	1,691	-0.30%
2018/09/14	9	25.35	0	0.00	25.25	9	1,704	0.53%
2018/09/12	1	25.00	18	24.96	24.70	-17	1,729	-0.98%
2018/09/11	0	0.00	87	24.68	25.25	-87	1,734	-5.02%
2018/09/10	68	24.41	26	24.17	24.85	42	1,741	2.41%
2018/09/07	112	25.03	500	23.74	24.10	-388	1,735	-22.36%	大買/大賣/鉅額交易
2018/09/06	40	26.38	114	26.49	26.25	-74	1,668	-4.44%	大賣/
2018/09/05	369	26.96	4	26.85	26.75	365	1,698	21.48%	大買/鉅額交易
2018/09/03	0	0.00	9.1	26.51	26.55	-9.1	1,716	-0.53%
2018/08/31	0	0.00	150	26.39	26.80	-150	1,736	-8.64%	大賣/鉅額交易
2018/08/30	28	26.31	25	26.45	26.70	3	1,769	0.17%
2018/08/29	134	26.18	11	26.30	26.35	123	1,819	6.76%	大買/鉅額交易
2018/08/28	21	25.97	21	25.85	25.95	0	1,816	0.00%
2018/08/27	26	26.00	49	25.84	26.10	-23	1,825	-1.26%
2018/08/24	342	25.63	2	25.53	25.30	340	1,805	18.83%	大買/鉅額交易
2018/08/23	0	0.00	2	24.65	24.60	-2	1,756	-0.11%
2018/08/22	0	0.00	5	24.55	24.50	-5	1,772	-0.28%
2018/08/21	12.1	24.71	13	24.62	24.60	-0.9	1,783	-0.05%
2018/08/20	13	24.68	95	24.39	24.95	-82	1,797	-4.56%
2018/08/17	88	24.88	95	23.64	24.50	-7	1,787	-0.39%
2018/08/16	96	23.57	2	23.20	23.45	94	1,728	5.44%
2018/08/15	0	0.00	14	23.29	23.20	-14	1,713	-0.82%
2018/08/14	16	23.03	0	0.00	22.90	16	1,722	0.93%
2018/08/13	0	0.00	3	24.30	23.35	-3	1,692	-0.18%
2018/08/10	10	24.80	8	24.84	24.60	2	1,641	0.12%
2018/08/09	0	0.00	12	25.20	25.15	-12	1,634	-0.73%
2018/08/08	19	25.20	5	25.15	25.30	14	1,654	0.85%
2018/08/07	1	24.95	0	0.00	24.90	1	1,651	0.06%
2018/07/31	5	25.05	0	0.00	25.10	5	1,693	0.30%
2018/07/30	5	25.20	2	25.70	25.25	3	1,695	0.18%
2018/07/26	1	25.50	0	0.00	25.60	1	1,714	0.06%
2018/07/23	7	24.96	0	0.00	25.00	7	1,829	0.38%
2018/07/20	10	25.45	10	25.47	25.45	0	1,867	0.00%
2018/07/19	0	0.00	2	25.55	25.55	-2	1,889	-0.11%
2018/07/18	5	25.55	6	25.60	25.40	-1	1,915	-0.05%
2018/07/17	0	0.00	8	25.39	25.40	-8	1,935	-0.41%
2018/07/16	2	25.25	0	0.00	25.25	2	1,999	0.10%
2018/07/13	10	25.40	10	25.25	25.20	0	2,043	0.00%
2018/07/12	4	24.80	19	24.76	25.05	-15	2,129	-0.70%
2018/07/11	9	25.59	39	25.00	25.00	-30	2,201	-1.36%
2018/07/10	12	26.13	15	26.10	26.20	-3	2,179	-0.14%
2018/07/09	11	26.64	23	26.75	26.40	-12	2,233	-0.54%
2018/07/06	33	26.76	8	26.76	26.45	25	2,310	1.08%
2018/07/05	14	27.36	12	26.95	26.70	2	2,375	0.08%
2018/07/04	0	0.00	73	27.15	26.90	-73	2,598	-2.81%
2018/07/03	88	27.88	31	27.71	27.35	57	2,807	2.03%
2018/07/02	47	27.27	18	27.04	27.15	29	2,785	1.04%
2018/06/29	17	26.58	0	0.00	26.60	17	2,918	0.58%
2018/06/27	0	0.00	10	26.25	26.20	-10	3,190	-0.31%
2018/06/26	7	26.14	0	0.00	26.05	7	3,214	0.22%
2018/06/25	7	27.26	0	0.00	26.70	7	3,215	0.22%
2018/06/22	4	27.35	54	27.58	27.55	-50	3,239	-1.54%
2018/06/21	52	28.25	9	27.64	28.25	43	3,241	1.33%
2018/06/20	15	27.64	0	0.00	27.50	15	3,260	0.46%
2018/06/19	0	0.00	15	28.05	27.90	-15	3,372	-0.44%
2018/06/15	0	0.00	4	28.85	28.30	-4	3,389	-0.12%
2018/06/14	6	28.78	3	28.68	28.50	3	3,359	0.09%
2018/06/13	2	29.20	0	0.00	28.25	2	3,333	0.06%
2018/06/12	0	0.00	32	28.77	28.80	-32	3,308	-0.97%
2018/06/11	11	29.31	42	29.25	29.00	-31	3,312	-0.94%
2018/06/08	18	28.81	48	28.73	29.00	-30	3,360	-0.89%
2018/06/07	12	28.91	64	28.65	28.70	-52	3,375	-1.54%
2018/06/06	73	28.07	13	28.22	28.55	60	3,365	1.78%
2018/06/05	18	27.46	14	27.35	27.05	4	3,392	0.12%
2018/06/04	14	27.30	28	27.29	27.25	-14	3,463	-0.40%
2018/06/01	62	27.07	4	26.95	27.50	58	3,592	1.61%
2018/05/31	0	0.00	6	26.33	26.30	-6	3,556	-0.17%
2018/05/30	6	26.44	19	26.26	26.25	-13	3,556	-0.37%
2018/05/29	15	26.81	0	0.00	26.65	15	3,559	0.42%
2018/05/28	9	26.84	37	26.95	26.80	-28	3,554	-0.79%
2018/05/25	20	27.26	5	27.00	26.95	15	3,552	0.42%
2018/05/24	0	0.00	21	26.76	26.85	-21	3,553	-0.59%
2018/05/23	19	27.12	101	26.84	26.70	-82	3,569	-2.30%	大賣/
2018/05/22	45	27.24	25	27.02	27.15	20	3,583	0.56%
2018/05/21	9	26.81	24	26.72	26.70	-15	3,584	-0.42%
2018/05/18	23	26.92	10	26.82	26.65	13	3,667	0.35%
2018/05/17	3	26.75	61	26.70	26.75	-58	3,698	-1.57%
2018/05/16	111	26.48	0	0.00	26.60	111	3,705	3.00%	大買/鉅額交易
2018/05/15	0	0.00	11	26.06	26.05	-11	3,716	-0.30%
2018/05/14	44	25.97	0	0.00	25.90	44	3,817	1.15%
2018/05/11	11	26.08	122	26.14	26.00	-111	3,829	-2.90%	大賣/鉅額交易
2018/05/10	145	26.39	0	0.00	26.30	145	3,829	3.79%	大買/鉅額交易
2018/05/09	1	25.85	15	26.06	25.85	-14	3,823	-0.37%
2018/05/08	22	26.18	0	0.00	26.25	22	3,827	0.57%
2018/05/07	1	25.75	0	0.00	25.75	1	3,827	0.03%
2018/05/04	1	25.60	15	25.82	25.80	-14	3,838	-0.36%
2018/05/03	7	25.93	10	26.27	25.80	-3	3,831	-0.08%
2018/05/02	21	26.30	20	26.30	26.10	1	3,825	0.03%
2018/04/30	9	26.01	40	25.98	25.95	-31	3,820	-0.81%
2018/04/27	31	28.07	57	27.85	27.00	-26	3,783	-0.69%
2018/04/26	42	28.60	16	28.03	27.40	26	3,796	0.68%
2018/04/25	20	27.99	0	0.00	28.05	20	3,770	0.53%
2018/04/24	10	27.68	44	27.82	27.55	-34	3,774	-0.90%
2018/04/23	21	28.65	39	28.52	28.65	-18	3,766	-0.48%
2018/04/20	46	28.94	34	28.86	28.55	12	3,777	0.32%
2018/04/19	6	28.17	11	28.06	28.05	-5	3,734	-0.13%
2018/04/18	23	27.93	256	28.18	27.75	-233	3,706	-6.29%	大賣/鉅額交易
2018/04/17	6	28.41	37	30.18	28.15	-31	3,643	-0.85%
2018/04/16	22	31.02	6	30.61	30.35	16	3,572	0.45%
2018/04/13	2	31.10	63	30.83	30.80	-61	3,613	-1.69%
2018/04/12	42	31.01	8	30.84	30.90	34	3,645	0.93%
2018/04/11	15	30.91	276	30.86	30.40	-261	3,870	-6.74%	大賣/鉅額交易
2018/04/10	64	32.02	357	32.04	30.90	-293	3,913	-7.49%	大賣/鉅額交易
2018/04/09	228	32.70	41	32.68	32.80	187	3,788	4.94%	大買/鉅額交易
2018/04/03	1	31.75	110	31.77	31.95	-109	3,589	-3.04%	大賣/鉅額交易
2018/04/02	185	32.36	40.4	32.30	32.15	144.6	3,569	4.05%	大買/鉅額交易
2018/03/31	348	31.86	101	31.80	31.95	247	3,438	7.18%	大買/大賣/鉅額交易
2018/03/30	388	31.52	90	32.14	31.85	298	3,369	8.84%	大買/鉅額交易
2018/03/29	6	30.80	56	30.82	30.55	-50	3,230	-1.55%
2018/03/28	17	31.40	53	31.19	31.15	-36	3,283	-1.10%
2018/03/27	30	31.99	7	31.89	31.55	23	3,359	0.68%
2018/03/26	5	31.07	28	31.14	31.60	-23	3,407	-0.68%
2018/03/23	5	30.65	128.9	30.70	31.20	-123.9	3,681	-3.37%	大賣/鉅額交易
2018/03/22	212	31.95	94	31.97	31.60	118	3,690	3.20%	大買/鉅額交易
2018/03/21	45	31.15	0	0.00	31.30	45	3,614	1.25%
2018/03/20	2	30.35	8	30.30	30.40	-6	3,625	-0.17%
2018/03/19	2	30.80	24	30.61	30.40	-22	3,652	-0.60%
2018/03/16	4	31.25	13	31.01	30.55	-9	3,673	-0.25%
2018/03/15	8	31.14	114	30.98	31.00	-106	3,752	-2.83%	大賣/鉅額交易
2018/03/14	143	31.41	174	31.28	30.80	-31	3,789	-0.82%	大買/大賣/
2018/03/13	62	31.12	20	30.93	31.30	42	3,722	1.13%
2018/03/12	25	31.11	11	30.97	30.65	14	3,695	0.38%
2018/03/09	137	31.42	36	30.73	31.00	101	3,693	2.73%	大買/鉅額交易
2018/03/08	32	30.26	142	30.01	30.35	-110	3,609	-3.05%	大賣/鉅額交易
2018/03/07	166	29.19	24	28.79	30.10	142	3,560	3.99%	大買/鉅額交易
2018/03/06	22	28.07	0	0.00	27.55	22	3,476	0.63%
2018/03/05	1	28.50	33.3	28.12	27.60	-32.3	3,584	-0.90%
2018/03/02	19	28.26	5	28.25	28.25	14	3,619	0.39%
2018/03/01	0	0.00	4	28.00	27.95	-4	3,644	-0.11%
2018/02/27	0	0.00	16	28.25	28.20	-16	3,700	-0.43%
2018/02/26	18	28.22	12	27.86	28.15	6	3,745	0.16%
2018/02/23	168	27.85	13	27.72	27.85	155	3,757	4.13%	大買/鉅額交易
2018/02/22	126	27.39	16	26.86	27.45	110	3,836	2.87%	大買/鉅額交易
2018/02/21	134	26.24	4	26.20	26.90	130	3,983	3.26%	大買/鉅額交易
2018/02/12	3	25.75	390	25.80	25.50	-387	3,980	-9.72%	大賣/鉅額交易
2018/02/09	6	26.27	4	26.60	27.00	2	3,929	0.05%
2018/02/08	0	0.00	17	28.36	27.85	-17	3,953	-0.43%
2018/02/07	15	28.44	8	28.44	28.20	7	4,026	0.17%
2018/02/06	23	27.79	39	28.78	27.40	-16	4,080	-0.39%
2018/02/05	10	30.38	8	29.90	30.30	2	4,101	0.05%
2018/02/02	4	30.45	5	30.51	30.75	-1	4,186	-0.02%
2018/02/01	5	30.55	3	30.40	30.45	2	4,371	0.05%
2018/01/31	3	30.25	47	30.26	30.15	-44	4,403	-1.00%
2018/01/30	38	30.95	2	31.15	30.70	36	4,441	0.81%
2018/01/29	3	31.20	10	31.15	30.80	-7	4,457	-0.16%
2018/01/26	10	31.06	6	30.93	31.00	4	4,473	0.09%
2018/01/25	5	31.29	15	31.16	30.75	-10	4,571	-0.22%
2018/01/24	14	31.00	2	30.95	30.95	12	4,694	0.26%
2018/01/23	11	30.77	29	30.92	30.60	-18	4,728	-0.38%
2018/01/22	5	31.64	3	31.63	31.20	2	4,778	0.04%
2018/01/19	4	31.28	18	31.24	31.20	-14	4,811	-0.29%
2018/01/18	33	31.26	4	31.05	31.00	29	4,819	0.60%
2018/01/17	5	30.85	34	30.83	30.75	-29	4,832	-0.60%
2018/01/16	10	31.44	19	31.31	31.10	-9	4,842	-0.19%
2018/01/15	43	31.00	2	30.83	31.25	41	4,839	0.85%
2018/01/11	1	30.00	3	30.00	30.00	-2	4,895	-0.04%
2018/01/09	3	30.97	1	31.15	30.90	2	4,960	0.04%
2018/01/08	14	32.76	126	32.17	31.60	-112	4,948	-2.26%	大賣/鉅額交易
2018/01/05	34	33.57	310	33.63	33.20	-276	4,898	-5.63%	大賣/鉅額交易
2018/01/04	167	32.16	186	32.23	32.70	-19	4,675	-0.41%	大買/大賣/
2018/01/03	88	31.87	49	31.99	31.70	39	4,688	0.83%
2018/01/02	10	31.15	0	0.00	31.25	10	4,624	0.22%