敦泰 (3545)-統一券商分點個股進出

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
83.4
漲跌
▲1.8
漲幅
+2.21%
成交量
1,083張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	5.1	83.26	0	0.00	83.40	5.1	4,179	0.12%
2024/04/23	1.1	81.77	2	81.25	81.60	-0.9	4,215	-0.02%
2024/04/22	1	80.90	4	80.65	79.60	-3	4,237	-0.07%
2024/04/19	4	82.43	15	81.36	81.70	-11	4,254	-0.26%
2024/04/18	3	84.20	5	84.42	84.50	-2	4,240	-0.05%
2024/04/17	5	85.10	1	84.90	85.20	4	4,255	0.09%
2024/04/16	5	84.18	17.2	84.49	83.80	-12.2	4,277	-0.28%
2024/04/15	9	87.74	40	87.78	87.30	-31	4,266	-0.73%
2024/04/12	4	90.28	2	89.30	89.30	2	4,259	0.05%
2024/04/11	5	90.16	38	90.37	89.80	-33	4,268	-0.77%
2024/04/10	27	92.51	6	91.75	92.50	21	4,256	0.49%
2024/04/09	9	90.50	5	90.12	90.60	4	4,263	0.09%
2024/04/08	0	0.00	10	90.32	90.30	-10	4,294	-0.23%
2024/04/03	0	0.00	11	92.13	91.10	-11	4,343	-0.25%
2024/04/02	1	96.00	3	94.57	94.10	-2	4,413	-0.05%
2024/04/01	3	94.80	0	0.00	94.90	3	4,518	0.07%
2024/03/29	5	95.28	5	94.86	94.80	0	4,548	0.00%
2024/03/28	5.5	94.64	23	95.36	94.60	-17.5	4,539	-0.39%
2024/03/27	93.1	95.54	46	95.46	95.30	47.1	4,531	1.04%
2024/03/26	8.1	95.05	55	95.49	94.70	-46.9	4,513	-1.04%
2024/03/25	106.7	95.46	90.9	95.39	95.20	15.8	4,464	0.35%	大買/
2024/03/22	93.2	92.81	22	93.22	92.70	71.2	4,389	1.62%
2024/03/21	8	89.10	10.8	89.22	90.50	-2.8	4,366	-0.06%
2024/03/20	8	91.14	15.6	91.12	90.20	-7.6	4,360	-0.17%
2024/03/19	10	91.42	36.5	92.02	91.20	-26.5	4,390	-0.60%
2024/03/18	32	92.32	4.5	92.20	93.00	27.5	4,413	0.62%
2024/03/15	18	90.20	14.1	90.33	90.00	3.9	4,452	0.09%
2024/03/14	12	91.12	14.6	91.62	90.90	-2.6	4,511	-0.06%
2024/03/13	5	92.84	10.3	93.17	91.90	-5.3	4,545	-0.12%
2024/03/12	14	93.48	24.1	93.98	93.20	-10.1	4,589	-0.22%
2024/03/11	67	94.12	30.4	93.21	94.20	36.6	4,656	0.79%
2024/03/08	8	94.37	12.5	93.87	92.80	-4.4	4,720	-0.09%
2024/03/07	9	95.61	19.8	96.73	94.50	-10.8	4,795	-0.23%
2024/03/06	4.2	97.49	13.7	97.69	96.60	-9.5	4,979	-0.19%
2024/03/05	2	97.70	20.1	98.43	98.20	-18.1	5,126	-0.35%
2024/03/04	9	100.77	41	99.93	98.80	-32	5,534	-0.58%
2024/03/01	57	99.55	2	98.15	99.20	55	5,826	0.94%
2024/02/29	7.2	97.86	14	97.76	97.50	-6.8	5,932	-0.11%
2024/02/27	40	98.83	64.1	100.14	98.50	-24.1	6,012	-0.40%
2024/02/26	13	101.32	9	101.56	99.20	4	6,141	0.07%
2024/02/23	56	104.28	68	105.35	104.00	-12	6,391	-0.19%
2024/02/22	39.1	104.77	48	105.20	105.50	-9	6,602	-0.14%
2024/02/21	65	108.99	152	108.35	105.00	-87	7,258	-1.20%	大賣/
2024/02/20	136	108.37	105.2	107.32	108.50	30.8	7,428	0.41%	大買/大賣/
2024/02/19	86	105.67	47.5	103.52	105.50	38.5	7,523	0.51%
2024/02/16	56	103.22	35	101.70	103.00	21	7,920	0.27%
2024/02/15	46.1	101.31	4	101.75	101.50	42.1	8,435	0.50%
2024/02/05	5	99.94	28	99.84	99.20	-23	8,495	-0.27%
2024/02/02	41.1	101.79	26	98.98	101.50	15.1	8,506	0.18%
2024/02/01	5	97.68	132.1	97.86	96.50	-127.1	8,497	-1.50%	大賣/鉅額交易
2024/01/31	74	102.39	97.1	102.26	99.10	-23.1	8,589	-0.27%
2024/01/30	3	99.07	40	99.68	99.10	-37	8,697	-0.43%
2024/01/29	41	100.93	29.3	99.82	101.00	11.7	8,867	0.13%
2024/01/26	44	100.08	115	100.33	99.80	-71	8,900	-0.80%	大賣/
2024/01/25	19	101.16	18	102.81	100.50	1	8,998	0.01%
2024/01/24	9	105.06	88	104.80	102.00	-79	8,974	-0.88%
2024/01/23	345.1	106.19	47.1	101.54	108.00	298	8,928	3.34%	大買/鉅額交易
2024/01/22	52.1	99.89	0	98.90	100.50	52.1	8,854	0.59%
2024/01/19	11.1	98.01	12.8	97.33	97.60	-1.7	8,852	-0.02%
2024/01/18	15	97.74	34.3	98.65	97.80	-19.3	8,842	-0.22%
2024/01/17	24	100.19	20	100.42	98.80	4	8,872	0.05%
2024/01/16	21	100.98	17.1	101.00	101.00	3.9	8,856	0.04%
2024/01/15	11	104.73	5	103.00	102.50	6	8,851	0.07%
2024/01/12	4	103.50	9	103.22	103.00	-5	8,893	-0.06%
2024/01/11	8	104.94	16.6	104.31	105.00	-8.6	9,025	-0.10%
2024/01/10	30	104.65	24	103.42	105.00	6	9,070	0.07%
2024/01/09	2	103.50	137	102.78	103.50	-135	9,124	-1.48%	大賣/鉅額交易
2024/01/08	1	104.50	1	107.50	104.00	0	9,124	0.00%
2024/01/05	44	106.65	40.3	106.06	106.50	3.7	9,115	0.04%
2024/01/04	33.3	105.96	46.8	105.75	106.00	-13.5	9,105	-0.15%
2024/01/03	6	107.67	8.2	106.52	106.00	-2.2	9,143	-0.02%
2024/01/02	7.3	108.90	33	110.41	107.50	-25.7	9,154	-0.28%
2023/12/29	23.9	112.15	6.6	111.34	112.50	17.3	9,151	0.19%
2023/12/28	52	110.66	87.6	111.35	110.50	-35.6	9,127	-0.39%
2023/12/27	51.4	112.76	8	112.75	113.00	43.4	9,171	0.47%
2023/12/26	20.1	110.50	9.1	109.39	108.50	11	9,062	0.12%
2023/12/25	10	108.30	14.1	107.97	108.00	-4.1	9,049	-0.05%
2023/12/22	5	109.30	6	108.58	108.50	-1	9,165	-0.01%
2023/12/21	21	108.62	37.3	110.24	108.50	-16.3	9,157	-0.18%
2023/12/20	6	112.92	15	112.93	112.50	-9	9,099	-0.10%
2023/12/19	3	112.17	33	112.64	112.50	-30	9,077	-0.33%
2023/12/18	34.2	117.70	11.3	115.53	114.50	22.8	9,072	0.25%
2023/12/15	5	116.10	13	115.27	114.00	-8	9,089	-0.09%
2023/12/14	43	117.01	7	117.00	116.50	36	9,164	0.39%
2023/12/13	4.2	117.71	27	117.63	116.50	-22.8	9,494	-0.24%
2023/12/12	9	118.22	26.1	119.02	117.50	-17.1	9,528	-0.18%
2023/12/11	29.1	119.10	9.8	118.86	119.50	19.3	9,534	0.20%
2023/12/08	37.1	121.85	43	122.43	121.50	-5.9	9,510	-0.06%
2023/12/07	33.5	121.60	66.1	121.91	121.50	-32.6	9,597	-0.34%
2023/12/06	32.6	125.99	14.1	123.89	122.50	18.5	9,693	0.19%
2023/12/05	22	123.89	36.1	123.75	123.00	-14.1	9,620	-0.15%
2023/12/04	22	126.39	29	125.55	124.00	-7	9,548	-0.07%
2023/12/01	36	130.33	46	129.58	126.50	-10	9,487	-0.11%
2023/11/30	35	131.41	31.2	130.86	129.00	3.8	9,439	0.04%
2023/11/29	148.4	130.42	346.5	133.33	129.00	-198.1	9,273	-2.14%	大買/大賣/鉅額交易
2023/11/28	408.3	128.57	193.3	125.06	132.50	215	8,835	2.43%	大買/大賣/鉅額交易
2023/11/27	55.4	122.39	89.6	122.49	120.50	-34.2	8,525	-0.40%
2023/11/24	69.4	125.83	71.1	125.65	125.00	-1.7	8,391	-0.02%
2023/11/22	234.2	125.10	185.3	125.92	123.50	48.9	8,077	0.61%	大買/大賣/
2023/11/21	44	120.22	95	118.96	120.00	-51	7,731	-0.66%
2023/11/20	190	118.26	251	118.52	118.50	-61	7,474	-0.82%	大買/大賣/
2023/11/17	211	109.55	88.3	106.97	114.00	122.7	6,753	1.82%	大買/鉅額交易
2023/11/16	81	102.82	60	101.35	104.00	21	6,357	0.33%
2023/11/15	213.8	100.22	304	99.33	101.00	-90.2	6,083	-1.48%	大買/大賣/
2023/11/14	426.1	92.82	233.3	93.13	95.00	192.8	5,613	3.43%	大買/大賣/鉅額交易
2023/11/13	12.8	86.49	63	86.09	87.40	-50.3	5,040	-1.00%
2023/11/10	43.1	86.53	47	85.51	86.70	-3.9	4,932	-0.08%
2023/11/09	52	86.87	23	86.16	86.20	29	4,887	0.59%
2023/11/08	10.6	85.72	85	86.38	85.20	-74.4	4,798	-1.55%
2023/11/07	131.5	86.28	121	85.54	87.80	10.5	4,648	0.23%	大買/大賣/
2023/11/06	120	84.54	44.7	83.93	84.60	75.3	4,454	1.69%	大買/
2023/11/03	5.5	82.21	39	82.34	82.30	-33.5	4,269	-0.78%
2023/11/02	118.3	82.80	70.1	83.05	82.50	48.2	4,213	1.14%	大買/
2023/11/01	44	81.89	41.2	80.92	81.90	2.8	4,076	0.07%
2023/10/31	23	82.41	54	81.81	80.60	-31	4,025	-0.77%
2023/10/30	66	81.64	104.6	79.37	81.60	-38.6	3,916	-0.99%	大賣/
2023/10/27	24.5	77.71	44.1	78.62	77.60	-19.6	3,800	-0.52%
2023/10/26	8	79.49	108	79.80	78.80	-100	3,783	-2.64%	大賣/
2023/10/25	92	81.75	28	81.71	81.10	64	3,776	1.69%
2023/10/24	25	79.64	19.1	79.52	79.20	6	3,782	0.16%
2023/10/23	24	79.69	64.6	80.24	79.40	-40.6	3,764	-1.08%
2023/10/20	73	80.69	142	80.69	80.70	-69	3,753	-1.84%	大賣/
2023/10/19	136.1	82.07	91.6	81.30	82.00	44.5	3,700	1.20%	大買/
2023/10/18	66.6	80.48	72.8	80.09	79.70	-6.3	3,577	-0.18%
2023/10/17	76.1	80.34	21.7	78.80	79.50	54.4	3,552	1.53%
2023/10/16	12	77.73	28.3	77.56	77.00	-16.3	3,472	-0.47%
2023/10/13	9	79.48	18.2	79.09	78.60	-9.2	3,450	-0.27%
2023/10/12	9	79.38	8.7	78.98	78.70	0.3	3,452	0.01%
2023/10/11	31	79.65	46.4	80.22	78.80	-15.4	3,445	-0.45%
2023/10/06	24.5	81.57	32	81.21	81.20	-7.5	3,413	-0.22%
2023/10/05	55.6	80.68	23	79.76	80.90	32.6	3,374	0.96%
2023/10/04	8.1	79.37	63	78.95	79.20	-54.9	3,337	-1.65%
2023/10/03	232	80.29	25.7	80.30	80.50	206.3	3,340	6.18%	大買/鉅額交易
2023/10/02	12	76.51	4.7	75.94	76.40	7.3	3,217	0.23%
2023/09/28	22	76.47	36.6	77.11	75.60	-14.6	3,210	-0.45%
2023/09/27	38.7	79.95	37.2	78.99	77.80	1.5	3,180	0.05%
2023/09/26	17	78.50	15.9	78.09	77.40	1.1	3,067	0.04%
2023/09/25	19	78.10	21.8	78.43	78.00	-2.8	3,066	-0.09%
2023/09/22	22	78.43	22.7	78.07	78.70	-0.7	3,059	-0.02%
2023/09/21	59.5	79.00	69	79.56	78.70	-9.4	3,040	-0.31%
2023/09/20	96	79.42	116.1	81.44	79.10	-20.1	2,972	-0.68%	大賣/
2023/09/19	133.1	81.48	212.1	82.10	81.40	-79	2,883	-2.74%	大買/大賣/
2023/09/18	206.1	83.03	89.7	82.24	82.30	116.4	2,756	4.22%	大買/鉅額交易
2023/09/15	29.4	79.28	141.3	79.03	78.70	-111.9	2,391	-4.68%	大賣/鉅額交易
2023/09/14	130.3	78.28	38	77.62	78.40	92.3	2,341	3.94%	大買/
2023/09/13	69.2	76.72	21.1	76.14	76.90	48.2	2,285	2.11%
2023/09/12	17.1	77.04	67	76.23	76.00	-49.9	2,250	-2.22%
2023/09/11	124.7	77.72	39.2	75.42	79.00	85.5	2,131	4.01%	大買/
2023/09/08	12	73.63	20.5	74.13	73.60	-8.5	1,974	-0.43%
2023/09/07	0.3	75.02	3.3	74.64	74.60	-3.1	2,002	-0.15%
2023/09/06	9.2	74.83	37.9	75.30	74.80	-28.7	2,032	-1.41%
2023/09/05	108.4	76.05	65.1	76.13	75.00	43.3	1,975	2.19%	大買/
2023/09/04	8	73.41	2.1	72.60	73.70	5.9	1,790	0.33%
2023/09/01	1.3	72.70	0.5	72.80	72.00	0.7	1,787	0.04%
2023/08/31	5	72.42	5	71.74	72.40	0	1,793	0.00%
2023/08/30	7	70.90	1	70.50	71.40	6	1,794	0.33%
2023/08/29	4.1	69.86	2	69.40	70.00	2.1	1,791	0.12%
2023/08/28	1	69.40	2	69.05	68.60	-1	1,803	-0.06%
2023/08/25	3	70.00	3	69.47	69.90	0	1,855	0.00%
2023/08/24	7	70.81	8	69.89	69.80	-1	1,872	-0.05%
2023/08/23	0	0.00	5	69.48	69.10	-5	1,905	-0.26%
2023/08/22	5	70.20	0.1	70.12	69.40	4.9	1,941	0.25%
2023/08/21	0	70.10	1	70.00	69.50	-1	1,967	-0.05%
2023/08/18	2	71.40	16.6	70.80	70.00	-14.6	2,004	-0.73%
2023/08/17	20.5	70.75	16	69.29	71.10	4.5	2,020	0.22%
2023/08/16	28	69.49	32	68.78	69.40	-4	2,040	-0.20%
2023/08/15	17	69.36	4	68.58	69.30	13	2,055	0.63%
2023/08/14	7	66.16	9.4	66.65	65.70	-2.4	2,073	-0.11%
2023/08/11	3	69.47	2	69.46	68.60	1	2,086	0.05%
2023/08/10	12	72.07	26.1	72.17	69.40	-14.1	2,148	-0.66%
2023/08/09	4	68.90	53	69.92	70.00	-49	2,130	-2.30%
2023/08/08	13	72.05	27	71.18	70.70	-14	2,125	-0.66%
2023/08/07	13	71.82	18.2	71.63	72.00	-5.2	2,154	-0.24%
2023/08/04	15	71.87	22.4	71.53	72.10	-7.4	2,211	-0.33%
2023/08/02	16	72.64	18.1	72.68	72.10	-2.1	2,278	-0.09%
2023/08/01	7	73.01	12	73.03	73.00	-5	2,412	-0.21%
2023/07/31	13	72.46	40	71.88	71.50	-27	2,432	-1.11%
2023/07/28	56	73.40	49.3	72.40	73.10	6.7	2,435	0.28%
2023/07/27	53	72.49	14.7	72.49	72.50	38.3	2,419	1.58%
2023/07/26	12	69.53	14	69.34	68.80	-2	2,367	-0.08%
2023/07/25	8.2	69.66	10.4	69.09	69.70	-2.2	2,435	-0.09%
2023/07/24	9	70.92	28.7	70.61	69.80	-19.7	2,434	-0.81%
2023/07/21	10	71.69	27.2	71.44	71.90	-17.2	2,454	-0.70%
2023/07/20	49	73.09	11.7	71.36	72.90	37.3	2,510	1.49%
2023/07/19	8.3	72.03	2.2	71.41	70.70	6.1	2,488	0.25%
2023/07/18	16.7	71.36	1	71.30	70.50	15.7	2,520	0.62%
2023/07/17	9	70.78	7	70.34	71.50	2	2,570	0.08%
2023/07/14	1	71.00	11.2	71.51	71.00	-10.2	2,667	-0.38%
2023/07/13	35.5	71.93	8.1	71.71	71.30	27.4	2,744	1.00%
2023/07/12	7.4	72.12	10.2	72.23	71.70	-2.7	2,812	-0.10%
2023/07/11	27	72.87	5	73.12	71.90	22	2,972	0.74%
2023/07/10	2	72.20	9	72.26	72.00	-7	3,122	-0.22%
2023/07/07	0	0.00	19	75.08	75.40	-19	3,481	-0.55%
2023/07/06	1	78.30	4	78.05	77.50	-3	3,683	-0.08%
2023/07/05	0	0.00	58	77.94	77.50	-58	3,792	-1.53%
2023/07/04	78	78.48	34	78.45	78.50	44	4,011	1.10%
2023/07/03	0	0.00	14	77.90	77.20	-14	4,030	-0.35%
2023/06/30	9	78.73	8	78.18	78.40	1	4,018	0.02%
2023/06/29	6	79.67	41	79.35	79.10	-35	4,028	-0.87%
2023/06/28	40	78.83	3.4	78.56	78.20	36.6	4,063	0.90%
2023/06/27	2	79.20	3.2	78.10	77.70	-1.2	4,110	-0.03%
2023/06/26	0	0.00	6.1	79.02	78.80	-6.1	4,126	-0.15%
2023/06/21	1.5	80.23	1	79.70	80.00	0.5	4,150	0.01%
2023/06/20	5	79.94	55.2	81.02	79.80	-50.2	4,207	-1.19%
2023/06/19	50	83.09	1.7	81.67	81.90	48.3	4,287	1.13%
2023/06/16	3.1	81.93	4.2	81.45	82.30	-1.1	4,546	-0.02%
2023/06/15	4	82.13	5	82.52	82.10	-1	4,682	-0.02%
2023/06/14	8.6	83.54	14.1	83.35	83.00	-5.5	4,689	-0.12%
2023/06/13	9	84.91	173.3	85.17	85.00	-164.3	4,690	-3.50%	大賣/鉅額交易
2023/06/12	184.6	84.78	7.3	84.98	85.50	177.4	4,682	3.79%	大買/鉅額交易
2023/06/09	3.1	82.40	2	83.10	82.50	1.1	4,657	0.02%
2023/06/08	8.1	82.51	93.9	82.93	82.30	-85.9	4,711	-1.82%
2023/06/07	82.7	84.30	3.1	84.50	84.50	79.6	4,753	1.67%
2023/06/06	12	82.88	74.8	83.03	82.10	-62.8	4,774	-1.32%
2023/06/05	72.2	84.69	7.4	84.57	84.30	64.8	4,783	1.36%
2023/06/02	7	83.63	4.1	83.59	83.50	2.9	4,785	0.06%
2023/06/01	3	83.83	33.2	84.19	83.20	-30.2	4,809	-0.63%
2023/05/31	28	85.34	17.2	84.93	85.00	10.8	4,830	0.22%
2023/05/30	11	83.81	113	83.14	84.00	-102	4,864	-2.10%	大賣/鉅額交易
2023/05/29	126.6	83.70	5	83.60	83.70	121.6	4,962	2.45%	大買/鉅額交易
2023/05/26	2.4	82.42	46	82.34	81.70	-43.6	5,002	-0.87%
2023/05/25	5.6	83.25	71	83.02	82.90	-65.4	4,997	-1.31%
2023/05/24	96.1	82.80	50	81.80	83.20	46.1	5,067	0.91%
2023/05/23	55.3	82.48	11	81.63	82.40	44.3	5,182	0.86%
2023/05/22	13.4	81.35	46	81.36	81.00	-32.6	5,231	-0.62%
2023/05/19	51	80.31	9	80.34	80.10	42	5,370	0.78%
2023/05/18	10.4	80.02	190	79.96	79.70	-179.6	5,492	-3.27%	大賣/鉅額交易
2023/05/17	140	78.49	65	78.24	78.70	75	5,465	1.37%	大買/
2023/05/16	101	77.59	42.6	76.73	77.10	58.4	5,439	1.07%	大買/
2023/05/15	40	74.35	29.3	74.36	74.30	10.7	5,379	0.20%
2023/05/12	19	74.29	11.6	74.47	74.20	7.4	5,372	0.14%
2023/05/11	57	74.19	159.6	75.43	74.10	-102.6	5,389	-1.90%	大賣/鉅額交易
2023/05/10	133	76.13	15.5	75.45	75.70	117.5	5,416	2.17%	大買/鉅額交易
2023/05/09	11	74.22	10.3	74.53	73.80	0.7	5,407	0.01%
2023/05/08	25.1	76.75	139.8	76.97	76.00	-114.8	5,381	-2.13%	大賣/鉅額交易
2023/05/05	131	79.47	25.1	78.45	80.50	105.9	5,271	2.01%	大買/鉅額交易
2023/05/04	26	78.43	13.1	78.23	78.00	12.9	5,318	0.24%
2023/05/03	1	78.70	51.2	78.93	78.50	-50.2	5,364	-0.94%
2023/05/02	54	80.02	15.7	79.64	79.80	38.3	5,400	0.71%
2023/04/28	36.6	79.76	25.5	79.99	79.10	11.1	5,442	0.20%
2023/04/27	38	79.07	24.7	78.26	78.90	13.3	5,371	0.25%
2023/04/26	7	77.64	9.8	77.99	78.70	-2.8	5,359	-0.05%
2023/04/25	42.4	80.38	24.9	82.05	79.00	17.5	5,334	0.33%
2023/04/24	1.6	81.91	6.6	81.96	82.20	-5.1	5,277	-0.10%
2023/04/21	16.8	82.04	28.3	81.87	81.50	-11.6	5,285	-0.22%
2023/04/20	25.7	83.72	28.1	83.60	83.20	-2.4	5,273	-0.05%
2023/04/19	43.6	85.46	63	86.73	85.10	-19.3	5,294	-0.37%
2023/04/18	33.6	88.64	27.7	88.28	87.80	5.9	5,295	0.11%
2023/04/17	97.8	89.38	145.7	89.40	89.30	-47.9	5,247	-0.91%	大賣/
2023/04/14	99.6	90.15	23.6	90.02	89.40	76	5,271	1.44%
2023/04/13	25.1	88.90	41.6	89.02	87.80	-16.5	5,269	-0.31%
2023/04/12	168.8	91.44	443	91.04	91.40	-274.2	5,117	-5.36%	大買/大賣/鉅額交易
2023/04/11	351	85.77	28	84.34	86.90	323	4,723	6.84%	大買/鉅額交易
2023/04/10	334.1	82.30	165	82.81	81.70	169.1	4,506	3.75%	大買/大賣/鉅額交易
2023/04/07	322.5	82.78	88.4	81.93	83.00	234.1	4,459	5.25%	大買/鉅額交易
2023/04/06	75	77.70	14.2	76.90	78.00	60.8	4,231	1.44%
2023/03/31	11	78.24	58.5	77.76	77.50	-47.5	4,214	-1.13%
2023/03/30	61.1	78.05	7	77.77	77.50	54.1	4,218	1.28%
2023/03/29	1.3	77.21	19	77.77	77.10	-17.7	4,226	-0.42%
2023/03/28	15.1	79.81	25	79.23	78.80	-9.9	4,247	-0.23%
2023/03/27	17	79.51	16	79.14	78.50	1	4,226	0.02%
2023/03/24	22.1	78.38	24.4	78.33	78.50	-2.3	4,260	-0.05%
2023/03/23	7	77.79	2	77.50	77.50	5	4,255	0.12%
2023/03/22	19	79.60	112	79.38	78.80	-93	4,202	-2.21%	大賣/
2023/03/21	185	82.21	236	82.10	80.90	-51	4,105	-1.24%	大買/大賣/
2023/03/20	205	78.79	22	78.41	81.00	183	3,858	4.74%	大買/鉅額交易
2023/03/17	1	76.10	76	76.08	76.00	-75	3,720	-2.02%
2023/03/16	63.3	75.17	91	74.68	74.60	-27.7	3,706	-0.75%
2023/03/15	116.7	76.84	4.5	75.99	74.70	112.2	3,719	3.02%	大買/鉅額交易
2023/03/14	50.6	74.96	52	75.19	74.80	-1.5	3,704	-0.04%
2023/03/13	29.4	75.87	22	72.83	76.30	7.4	3,722	0.20%
2023/03/10	35	74.49	145	75.25	74.20	-110	3,704	-2.97%	大賣/鉅額交易
2023/03/09	83	77.13	45.3	76.91	76.30	37.7	3,732	1.01%
2023/03/08	15	76.07	8	76.00	76.10	7	3,713	0.19%
2023/03/07	45	76.44	127	76.01	76.10	-82	3,711	-2.21%	大賣/
2023/03/06	132.1	76.56	32	76.46	75.80	100.1	3,708	2.70%	大買/
2023/03/03	1	75.00	4	75.53	75.00	-3	3,693	-0.08%
2023/03/02	64.2	74.73	166	75.78	74.70	-101.8	3,712	-2.74%	大賣/鉅額交易
2023/03/01	122	75.21	56	75.58	76.90	66	3,645	1.81%	大買/
2023/02/24	49	72.79	71	72.01	71.90	-22	3,589	-0.61%
2023/02/23	46.2	74.28	35	74.09	74.20	11.2	3,562	0.31%
2023/02/22	39.6	74.10	36	75.32	73.20	3.6	3,597	0.10%
2023/02/21	94.2	77.59	129.3	77.14	77.00	-35.1	3,620	-0.97%	大賣/
2023/02/20	102.2	74.71	43.1	74.20	75.20	59.2	3,691	1.60%	大買/
2023/02/17	90.1	73.79	214.4	73.09	74.00	-124.3	4,151	-3.00%	大賣/鉅額交易
2023/02/16	199	71.70	19.7	72.71	72.60	179.3	4,027	4.45%	大買/鉅額交易
2023/02/15	3.3	68.48	2	68.25	68.60	1.3	4,068	0.03%
2023/02/14	15	69.56	14	70.71	69.50	1	4,204	0.02%
2023/02/13	33.2	70.30	15	69.67	70.30	18.2	4,815	0.38%
2023/02/10	1.4	69.69	28	69.82	69.50	-26.6	5,014	-0.53%
2023/02/09	2	70.95	42	71.04	70.50	-40	5,118	-0.78%
2023/02/08	80	71.47	82.4	71.23	71.50	-2.4	5,150	-0.05%
2023/02/07	62	70.45	28	68.99	70.70	34	5,122	0.66%
2023/02/06	9.2	70.07	18	69.61	68.80	-8.8	5,101	-0.17%
2023/02/03	7.2	70.26	82.3	69.98	69.60	-75.1	5,106	-1.47%
2023/02/02	95	70.31	44	69.84	70.30	51	5,155	0.99%
2023/02/01	100.2	68.22	25	68.04	68.40	75.2	5,177	1.45%
2023/01/31	30.1	66.20	40	66.34	66.90	-9.9	5,197	-0.19%
2023/01/30	39	65.02	2	65.40	65.50	37	5,194	0.71%
2023/01/16	1	62.50	0	0.00	62.60	1	5,283	0.02%
2023/01/13	4	62.85	21	64.11	62.40	-17	5,404	-0.31%
2023/01/12	27	63.50	49.1	63.94	63.50	-22.1	5,475	-0.40%
2023/01/11	2	64.00	11	64.03	64.00	-9	5,609	-0.16%
2023/01/10	9	63.98	1	63.50	63.40	8	5,919	0.14%
2023/01/09	8	63.31	23	63.22	63.50	-15	6,065	-0.25%
2023/01/06	64	63.14	5	63.42	63.70	59	6,035	0.98%
2023/01/05	0.1	62.60	54	62.24	61.80	-53.9	5,979	-0.90%
2023/01/04	54	63.59	27	63.14	62.20	27	5,993	0.45%
2023/01/03	49	62.35	25	59.61	62.60	24	5,910	0.41%
2022/12/29	18	58.80	19	57.42	58.80	-1	5,809	-0.02%
2022/12/28	1	59.00	2	58.60	58.20	-1	5,845	-0.02%
2022/12/27	5	60.76	3	60.40	59.80	2	5,866	0.03%
2022/12/26	2	59.45	4	58.85	58.70	-2	5,817	-0.03%
2022/12/23	1	59.00	6	59.00	59.40	-5	5,829	-0.09%
2022/12/22	10	57.79	4	57.20	58.10	6	5,827	0.10%
2022/12/21	0	0.00	1	56.50	56.60	-1	5,854	-0.02%
2022/12/20	23	56.53	22	59.30	56.50	1	5,857	0.02%
2022/12/19	0	0.00	2	59.40	59.50	-2	5,850	-0.03%
2022/12/15	0.1	63.00	8	62.69	62.60	-7.9	5,786	-0.14%
2022/12/14	2	63.00	2	62.85	62.80	0	5,761	0.00%
2022/12/13	6	63.17	0	62.50	62.50	6	5,747	0.10%
2022/12/12	0	62.60	0	0.00	62.60	0	5,742	0.00%
2022/12/09	0	0.00	2	63.70	63.70	-2	5,724	-0.03%
2022/12/08	0	0.00	1	63.80	64.00	-1	5,719	-0.02%
2022/12/07	2	66.65	1	64.40	64.30	1	5,716	0.02%
2022/12/06	25	66.16	36	67.22	66.10	-11	5,696	-0.19%
2022/12/05	33	68.88	145	68.73	68.20	-112	5,685	-1.97%	大賣/鉅額交易
2022/12/02	130	68.48	190	67.91	68.00	-60	5,654	-1.06%	大買/大賣/
2022/12/01	981	67.67	12	67.66	68.00	969	5,641	17.18%	大買/鉅額交易
2022/11/30	23.2	65.49	22	64.78	65.70	1.2	5,581	0.02%
2022/11/29	18	64.30	19	64.98	64.30	-1	5,610	-0.02%
2022/11/25	21	65.74	1	66.70	65.20	20	5,617	0.36%
2022/11/24	0	0.00	7	66.21	66.10	-7	5,615	-0.12%
2022/11/23	5	64.30	5	64.20	64.30	0	5,568	0.00%
2022/11/22	2	63.45	11	64.10	63.60	-9	5,568	-0.16%
2022/11/21	86	65.77	86	66.98	65.50	0	5,547	0.00%
2022/11/18	42	67.68	44	68.06	67.60	-2	5,540	-0.04%
2022/11/17	17	68.42	25	68.76	68.30	-8	5,558	-0.14%
2022/11/16	51	68.19	47	67.90	69.00	4	5,487	0.07%
2022/11/15	177	62.00	65	63.95	67.40	112	5,320	2.11%	大買/鉅額交易
2022/11/14	2	67.50	9	67.50	67.50	-7	4,863	-0.14%
2022/11/11	11	77.07	13	75.58	75.00	-2	4,998	-0.04%
2022/11/10	8	75.55	7	75.59	75.00	1	4,862	0.02%
2022/11/09	167	77.21	349.6	77.23	76.80	-182.6	4,819	-3.79%	大買/大賣/鉅額交易
2022/11/08	72.6	75.81	36	75.58	76.50	36.6	4,351	0.84%
2022/11/07	2	68.80	94	69.72	69.60	-92	4,334	-2.12%
2022/11/04	19	66.46	17	67.02	66.60	2	4,277	0.05%
2022/11/03	1	67.30	4	66.90	67.00	-3	4,307	-0.07%
2022/11/02	5	67.96	2	68.75	67.80	3	4,309	0.07%
2022/11/01	3	68.07	2	67.80	68.00	1	4,366	0.02%
2022/10/31	1	69.00	1	68.50	68.50	0	4,354	0.00%
2022/10/28	4	70.15	1	69.60	67.00	3	4,338	0.07%
2022/10/27	1	71.80	6	72.48	72.90	-5	4,307	-0.12%
2022/10/26	2	69.70	2	70.20	70.00	0	4,326	0.00%
2022/10/25	3	70.00	1	70.10	68.60	2	4,422	0.05%
2022/10/24	4	71.74	6	72.32	69.50	-2	4,469	-0.04%
2022/10/21	40	70.47	58	72.52	69.90	-18	4,596	-0.39%
2022/10/20	17	73.75	14	74.11	74.00	3	4,546	0.07%
2022/10/19	648	73.91	57	74.09	74.90	591	4,500	13.13%	大買/鉅額交易
2022/10/18	723	73.32	28.5	73.37	74.00	694.5	4,386	15.83%	大買/鉅額交易
2022/10/17	2	65.92	6.5	68.08	70.80	-4.5	4,107	-0.11%
2022/10/14	6	63.95	7	64.19	65.60	-1	3,981	-0.03%
2022/10/13	10	60.00	10	65.20	60.00	0	4,016	0.00%
2022/10/12	1	64.90	0	0.00	65.70	1	4,029	0.02%
2022/10/11	49	65.69	0	0.00	65.40	49	4,023	1.22%
2022/10/07	5	69.30	0	0.00	67.90	5	4,017	0.12%
2022/10/06	7	67.20	1	67.50	68.00	6	4,013	0.15%
2022/10/05	3	66.77	5	65.90	67.20	-2	4,016	-0.05%
2022/10/04	6	64.35	0	0.00	64.80	6	4,013	0.15%
2022/10/03	11	61.70	11	60.00	61.70	0	4,018	0.00%
2022/09/30	0	58.00	1	59.30	61.00	-1	4,083	-0.02%
2022/09/29	2	60.54	2	60.40	59.40	0	4,167	0.00%
2022/09/28	3	61.37	3	62.03	59.70	0	4,243	0.00%
2022/09/27	6	62.18	9	61.16	62.70	-3	4,281	-0.07%
2022/09/26	1	62.90	0	0.00	60.80	1	4,336	0.02%
2022/09/23	0.1	67.10	0	0.00	66.20	0.1	4,392	0.00%
2022/09/22	0	0.00	4	67.35	67.30	-4	4,441	-0.09%
2022/09/20	2	68.70	0	0.00	68.70	2	4,489	0.04%
2022/09/16	0	0.00	5	69.90	69.50	-5	4,574	-0.11%
2022/09/15	0	0.00	0.1	71.60	71.00	-0.1	4,639	0.00%
2022/09/14	2	70.80	0	0.00	71.10	2	4,722	0.04%
2022/09/13	411	71.99	0.1	71.60	71.10	411	4,779	8.60%	大買/鉅額交易
2022/09/12	40	71.49	0	0.00	70.70	40	4,887	0.82%
2022/09/08	0	69.80	0.1	69.80	69.90	0	4,964	0.00%
2022/09/07	1	69.00	0.1	69.20	68.30	1	4,991	0.02%
2022/09/06	1	69.50	5.1	71.77	69.50	-4.1	4,993	-0.08%
2022/09/05	11	73.98	46	74.30	71.90	-35	4,984	-0.70%
2022/09/02	7	76.00	7	76.23	76.10	0	4,963	0.00%
2022/09/01	95	75.35	6	75.15	75.10	89	4,958	1.79%
2022/08/31	15	76.96	10	74.95	77.00	5	4,952	0.10%
2022/08/30	2	74.85	0	0.00	74.90	2	4,964	0.04%
2022/08/29	60	74.40	3	74.90	74.30	57	4,984	1.14%
2022/08/26	2	78.40	6	77.22	77.30	-4	4,987	-0.08%
2022/08/25	16	78.38	16	78.67	78.10	0	5,040	0.00%
2022/08/24	26	78.98	2	78.80	78.00	24	5,252	0.46%
2022/08/23	31	76.38	30	76.98	76.60	1	5,210	0.02%
2022/08/22	16	78.10	16	78.24	77.80	0	5,185	0.00%
2022/08/19	21	78.03	42	78.43	77.90	-21	5,145	-0.41%
2022/08/18	74	78.24	38	76.94	77.80	36	5,075	0.71%
2022/08/17	1	75.41	3	75.97	75.10	-2	4,915	-0.04%
2022/08/16	132	76.53	9	76.72	76.00	123	4,912	2.50%	大買/鉅額交易
2022/08/15	62	77.94	63	77.89	78.50	-1	4,862	-0.02%
2022/08/12	266	74.39	277	75.00	75.20	-11	4,746	-0.23%	大買/大賣/
2022/08/11	24	70.99	32	70.99	70.80	-8	4,603	-0.17%
2022/08/10	37	70.47	25	67.91	70.60	12	4,606	0.26%
2022/08/09	4	69.13	52	69.03	68.90	-48	4,544	-1.06%
2022/08/08	69	67.50	15	68.97	69.50	54	4,547	1.19%
2022/08/05	33	67.45	35	67.23	67.30	-2	4,483	-0.04%
2022/08/04	33	66.41	34	66.28	66.70	-1	4,484	-0.02%
2022/08/03	21	67.67	14	67.54	67.70	7	4,456	0.16%
2022/08/02	142	68.06	42	68.11	66.60	100	4,450	2.25%	大買/
2022/08/01	566	70.45	49.1	70.25	69.90	516.9	4,395	11.76%	大買/鉅額交易
2022/07/29	9	74.87	51	74.50	74.10	-42	4,285	-0.98%
2022/07/28	52.1	78.58	38	79.03	76.60	14.1	4,233	0.33%
2022/07/27	8	96.00	20	96.39	96.70	-12	4,070	-0.29%
2022/07/26	3	96.37	1	97.80	96.20	2	4,018	0.05%
2022/07/25	122	101.47	0	0.00	99.00	122	4,036	3.02%	大買/鉅額交易
2022/07/22	3	102.17	0	0.00	101.50	3	4,072	0.07%
2022/07/21	1	102.00	0	0.00	102.50	1	4,139	0.02%
2022/07/20	2	102.00	3	100.67	101.00	-1	4,284	-0.02%
2022/07/19	40	98.04	4	97.68	98.60	36	4,288	0.84%
2022/07/18	1	94.40	1.2	94.35	95.60	-0.2	4,245	0.00%
2022/07/15	2	91.15	2	91.40	92.10	0	4,259	0.00%
2022/07/14	14	90.61	12	89.21	91.00	2	4,246	0.05%
2022/07/13	10	89.70	10	89.77	89.30	0	4,230	0.00%
2022/07/12	10	87.15	16	87.96	86.60	-6	4,242	-0.14%
2022/07/11	9	89.94	9	91.33	90.00	0	4,267	0.00%
2022/07/08	10	90.16	10	89.18	90.60	0	4,246	0.00%
2022/07/07	11	87.58	13	86.15	87.80	-2	4,192	-0.05%
2022/07/06	18	86.04	18.2	86.55	86.20	-0.2	4,143	0.00%
2022/07/05	2	84.85	11	84.93	86.50	-9	4,142	-0.22%
2022/07/04	15.3	84.06	3	84.23	83.70	12.3	4,137	0.30%
2022/07/01	9	84.37	28	85.50	81.90	-19	4,170	-0.46%
2022/06/30	20	90.50	29	91.76	90.00	-9	4,076	-0.22%
2022/06/29	8	93.60	5	94.28	93.80	3	4,020	0.07%
2022/06/28	0	0.00	18	94.60	94.70	-18	3,986	-0.45%
2022/06/27	2	97.00	3	97.30	97.10	-1	3,975	-0.03%
2022/06/24	78	93.62	60	92.43	93.70	18	3,952	0.46%
2022/06/23	6	92.02	24.3	92.51	91.70	-18.3	3,908	-0.47%
2022/06/22	6	94.88	121	93.94	91.70	-115	3,866	-2.97%	大賣/鉅額交易
2022/06/21	103	97.33	4	95.58	97.50	99	3,801	2.60%	大買/
2022/06/20	2	97.00	77	96.39	93.60	-75	3,775	-1.99%
2022/06/17	20	102.25	27	102.48	102.00	-7	3,668	-0.19%
2022/06/16	60	112.00	27	112.31	107.00	33	3,615	0.91%
2022/06/15	108	113.49	30	114.90	112.50	78	3,608	2.16%	大買/
2022/06/14	49	115.29	37	114.16	116.00	12	3,636	0.33%
2022/06/13	244	115.28	8	114.50	115.00	236	3,650	6.47%	大買/鉅額交易
2022/06/10	152	117.40	5	116.40	118.00	147	3,665	4.01%	大買/鉅額交易
2022/06/09	100	117.85	0	0.00	117.50	100	3,667	2.73%
2022/06/08	2	119.25	2	122.00	118.50	0	3,680	0.00%
2022/06/07	24	120.08	26	119.10	120.00	-2	3,688	-0.05%
2022/06/06	28	119.00	13	120.00	119.00	15	3,691	0.41%
2022/06/02	12	121.17	1	120.00	119.00	11	3,742	0.29%
2022/06/01	37	121.03	20	121.60	121.00	17	3,709	0.46%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/30	3	114.00	1	114.00	114.00	2	3,492	0.06%
2022/05/27	1	112.00	12	111.71	111.50	-11	3,558	-0.31%
2022/05/26	2	110.75	1	111.00	109.50	1	3,583	0.03%
2022/05/25	9	109.94	8	109.69	110.00	1	3,758	0.03%
2022/05/24	3	110.50	105	111.50	109.50	-102	4,117	-2.48%	大賣/鉅額交易
2022/05/23	2	113.75	12	113.67	113.00	-10	4,198	-0.24%
2022/05/20	43	115.79	39	118.55	115.50	4	4,183	0.10%
2022/05/19	17	115.94	6	116.08	118.50	11	4,166	0.26%
2022/05/18	19	118.58	38	117.87	118.50	-19	4,147	-0.46%
2022/05/17	5	115.00	7	113.86	115.00	-2	4,103	-0.05%
2022/05/16	12	116.12	4	114.63	113.00	8	4,113	0.19%
2022/05/13	7	116.43	3	116.00	115.00	4	4,163	0.10%
2022/05/12	2	114.00	22	115.43	114.50	-20	4,183	-0.48%
2022/05/11	33	114.88	24	117.21	114.50	9	4,171	0.22%
2022/05/10	73	113.08	115	110.92	117.50	-42	4,182	-1.00%	大賣/
2022/05/09	310	115.62	17	115.53	113.00	293	4,171	7.02%	大買/鉅額交易
2022/05/06	2	116.75	22	117.00	117.00	-20	4,173	-0.48%
2022/05/05	2	120.00	1	121.50	119.50	1	4,177	0.02%
2022/05/04	12	118.75	12	118.67	119.00	0	4,159	0.00%
2022/05/03	17	117.00	1	117.00	117.00	16	4,139	0.39%
2022/04/29	4	117.50	8	118.94	116.00	-4	4,183	-0.10%
2022/04/28	26	115.65	22	115.59	115.50	4	4,171	0.10%
2022/04/27	61.1	113.98	70	114.54	116.00	-8.9	4,117	-0.22%
2022/04/26	12	121.88	11	121.95	119.00	1	4,020	0.02%
2022/04/25	2	116.51	16	117.88	118.50	-14	3,885	-0.36%
2022/04/22	3.1	122.52	22	122.39	122.00	-18.9	3,870	-0.49%
2022/04/21	40	124.00	14.1	123.16	125.50	25.9	3,937	0.66%
2022/04/20	6	121.17	1	122.00	122.50	5	3,919	0.13%
2022/04/19	46	123.34	13	122.23	121.00	33	4,027	0.82%
2022/04/18	30	123.38	3	123.17	122.50	27	4,064	0.66%
2022/04/15	80.1	127.38	101	123.32	122.50	-20.9	4,097	-0.51%	大賣/
2022/04/14	9	128.94	9	129.56	129.00	0	4,152	0.00%
2022/04/13	4	127.50	24	128.42	128.50	-20	4,267	-0.47%
2022/04/12	66	126.16	4	126.74	128.00	62	4,364	1.42%
2022/04/11	16	127.41	15	127.47	126.00	1	4,512	0.02%
2022/04/08	22	130.86	36	131.94	131.00	-14	4,545	-0.31%
2022/04/07	17.1	135.24	71	134.39	131.00	-53.9	4,502	-1.20%
2022/04/06	1.1	142.55	6	143.75	142.50	-5	4,416	-0.11%
2022/04/01	12	144.71	11	144.50	145.00	1	4,538	0.02%
2022/03/31	14	147.11	9	146.67	146.00	5	4,634	0.11%
2022/03/30	2	148.00	20	148.25	148.00	-18	4,706	-0.38%
2022/03/29	8	147.50	20	148.43	148.00	-12	4,718	-0.25%
2022/03/28	14	147.46	2	146.50	147.00	12	4,760	0.25%
2022/03/25	3	150.50	6	151.33	149.50	-3	4,806	-0.06%
2022/03/24	7.1	151.64	6.2	151.47	152.00	0.9	4,901	0.02%
2022/03/23	30.1	152.13	40.3	150.39	151.50	-10.2	4,982	-0.20%
2022/03/22	4	148.13	7	148.43	148.00	-3	5,150	-0.06%
2022/03/21	26	150.33	20	150.93	150.00	6	5,207	0.12%
2022/03/18	2	148.00	16	148.56	149.00	-14	5,238	-0.27%
2022/03/17	12	148.38	15	147.93	148.00	-3	5,245	-0.06%
2022/03/16	11.2	144.37	4	143.75	145.00	7.2	5,277	0.14%
2022/03/15	16	143.84	29	144.90	144.00	-13	5,332	-0.24%
2022/03/14	13	148.15	9	147.11	148.00	4	5,398	0.07%
2022/03/11	14	145.00	16	145.47	145.00	-2	5,615	-0.03%
2022/03/10	32	149.19	33	148.39	148.00	-1	5,715	-0.02%
2022/03/09	17	145.09	15	145.07	146.00	2	5,782	0.03%
2022/03/08	28	146.84	27	145.00	142.50	1	5,897	0.02%
2022/03/07	18	147.72	18	148.17	147.00	0	5,927	0.00%
2022/03/04	4	155.00	13	154.73	153.00	-9	5,994	-0.15%
2022/03/03	24	156.00	23	157.96	156.00	1	6,127	0.02%
2022/03/02	18	156.39	20	156.18	156.50	-2	6,211	-0.03%
2022/03/01	7	152.71	9	152.44	153.50	-2	6,202	-0.03%
2022/02/25	34	155.79	19	157.34	152.00	15	6,280	0.24%
2022/02/24	46	156.26	30.1	156.25	156.00	15.9	6,265	0.25%
2022/02/23	30	154.65	27.1	153.39	154.50	2.9	6,083	0.05%
2022/02/22	1	145.50	1	146.50	146.00	0	6,358	0.00%
2022/02/21	0	0.00	6	148.92	149.50	-6	7,504	-0.08%
2022/02/18	2.1	149.02	6	148.08	150.00	-3.9	8,235	-0.05%
2022/02/17	3	149.83	2	149.00	149.50	1	8,303	0.01%
2022/02/16	5	148.30	5	148.70	147.50	0	8,404	0.00%
2022/02/15	13	147.62	3.3	146.09	146.00	9.7	8,455	0.11%
2022/02/14	18	149.50	23	149.70	149.50	-5	8,475	-0.06%
2022/02/11	1	155.00	0	0.00	152.50	1	8,516	0.01%
2022/02/10	27.3	155.23	28.1	154.94	153.50	-0.8	8,699	-0.01%
2022/02/09	57	156.18	48	153.93	156.50	9	8,765	0.10%
2022/02/08	5	150.20	4	150.38	153.00	1	8,868	0.01%
2022/02/07	30	146.30	27	145.52	146.50	3	8,910	0.03%
2022/01/26	0	0.00	4.2	145.77	145.50	-4.2	8,992	-0.05%
2022/01/25	1	148.00	2.1	146.76	145.00	-1.1	9,153	-0.01%
2022/01/24	0	0.00	1	149.05	149.50	-1	9,426	-0.01%
2022/01/21	0.1	151.14	3.1	149.38	149.50	-3	9,663	-0.03%
2022/01/20	24	153.81	23	154.02	154.00	1	10,078	0.01%
2022/01/19	11	155.86	26	155.50	155.00	-15	10,230	-0.15%
2022/01/18	26	157.56	9.1	158.51	155.50	16.9	10,457	0.16%
2022/01/17	9	155.00	1.1	155.29	157.50	7.9	10,516	0.07%
2022/01/14	2.1	151.24	7	150.21	152.00	-5	10,633	-0.05%
2022/01/13	64.4	157.37	1	155.50	155.00	63.4	11,031	0.57%
2022/01/12	9.2	154.03	11	155.50	156.00	-1.8	11,081	-0.02%
2022/01/11	4.1	159.39	2	160.50	159.00	2.1	11,147	0.02%
2022/01/10	77	161.51	3	160.50	163.50	74	11,206	0.66%
2022/01/07	9.2	161.68	108	161.03	159.00	-98.8	11,373	-0.87%	大賣/
2022/01/06	20.2	163.73	77	163.49	163.00	-56.8	11,458	-0.50%
2022/01/05	106.1	168.71	56	168.88	167.50	50.1	11,517	0.44%	大買/
2022/01/04	59	175.73	32	175.36	172.50	27	11,520	0.23%
2022/01/03	72	175.15	25.3	174.18	176.50	46.7	11,503	0.41%
2021/12/30	139.1	171.55	13	171.77	171.50	126.1	11,577	1.09%	大買/鉅額交易
2021/12/29	18	171.86	15	172.10	171.00	3	11,897	0.03%
2021/12/28	76	171.92	128	172.23	171.00	-52	12,314	-0.42%	大賣/
2021/12/27	47	169.66	22	168.45	173.00	25	12,392	0.20%
2021/12/24	4	170.50	6	168.17	167.50	-2	12,543	-0.02%
2021/12/23	1	172.00	1	170.53	170.50	0	12,641	0.00%
2021/12/22	4	171.75	6	172.50	171.00	-2	12,757	-0.02%
2021/12/21	4	172.75	5	172.10	172.50	-1	12,817	-0.01%
2021/12/20	9	172.44	71	173.01	170.50	-62	12,865	-0.48%
2021/12/17	32.1	170.75	36	171.25	170.00	-3.9	12,878	-0.03%
2021/12/16	120	172.58	39	171.65	173.00	81	12,975	0.62%	大買/
2021/12/15	1	164.50	7	165.57	167.50	-6	12,895	-0.05%
2021/12/14	9	162.40	21	160.62	160.50	-12	12,907	-0.09%
2021/12/13	1.1	165.18	3	166.17	167.00	-1.9	12,940	-0.01%
2021/12/10	9	165.61	7	166.71	165.50	2	13,087	0.02%
2021/12/09	13	170.08	11	173.45	169.00	2	13,075	0.02%
2021/12/08	45	175.64	19.3	174.69	173.00	25.7	13,121	0.20%
2021/12/07	85	173.72	86	174.62	173.00	-1	13,391	-0.01%
2021/12/06	52	172.66	71	171.92	172.50	-19	13,493	-0.14%
2021/12/03	19	170.08	35	170.76	170.50	-16	13,607	-0.12%
2021/12/02	55	167.61	55	170.44	166.50	0	13,776	0.00%
2021/12/01	26	168.79	27	166.85	169.50	-1	14,020	-0.01%
2021/11/30	43.1	166.13	44	169.20	166.00	-0.9	14,345	-0.01%
2021/11/29	18	160.61	10	159.30	163.50	8	14,557	0.05%
2021/11/26	14.1	165.56	26	163.42	162.50	-11.9	14,708	-0.08%
2021/11/25	74	167.99	73	170.01	168.00	1	15,011	0.01%
2021/11/24	36	168.53	35	168.39	169.00	1	15,081	0.01%
2021/11/23	49.1	169.61	105	172.37	169.00	-55.9	15,233	-0.37%	大賣/
2021/11/22	56	175.65	33	175.61	176.50	23	15,337	0.15%
2021/11/19	69	174.81	205	176.07	172.50	-136	15,709	-0.87%	大賣/鉅額交易
2021/11/18	322.1	178.18	828	176.70	173.50	-505.9	15,879	-3.19%	大買/大賣/鉅額交易
2021/11/17	780	168.73	67	168.00	171.50	713	15,099	4.72%	大買/鉅額交易
2021/11/16	3	155.83	2	156.75	156.00	1	14,940	0.01%
2021/11/15	5.5	158.50	3	157.50	156.50	2.5	15,536	0.02%
2021/11/12	47	155.06	65	155.35	155.00	-18	16,770	-0.11%
2021/11/11	10	155.20	4	154.88	154.50	6	16,996	0.04%
2021/11/10	2	154.25	11	154.55	152.50	-9	17,198	-0.05%
2021/11/09	82.2	155.94	75	155.13	155.50	7.2	17,489	0.04%
2021/11/08	37	151.82	42	149.81	152.00	-5	17,513	-0.03%
2021/11/05	44	148.35	40	148.39	148.50	4	17,807	0.02%
2021/11/04	110	144.63	154	146.08	144.50	-44	18,007	-0.24%	大買/大賣/
2021/11/03	13.1	148.42	16	145.50	148.50	-3	18,247	-0.02%
2021/11/02	34	147.44	21	149.93	144.00	13	18,473	0.07%
2021/11/01	54	154.16	46	154.80	150.00	8	18,641	0.04%
2021/10/29	61	162.29	52.9	165.89	160.00	8.1	18,846	0.04%
2021/10/28	174	167.95	390	162.82	164.00	-216	19,154	-1.13%	大買/大賣/鉅額交易
2021/10/27	291	158.31	60	156.38	158.50	231	19,858	1.16%	大買/鉅額交易
2021/10/26	157.5	154.41	514	154.16	152.50	-356.5	20,775	-1.72%	大買/大賣/鉅額交易
2021/10/25	4	148.13	8	146.19	149.00	-4	21,535	-0.02%
2021/10/22	68	148.40	91	150.85	148.00	-23	22,191	-0.10%
2021/10/21	717.5	154.90	268	154.77	151.00	449.5	22,793	1.97%	大買/大賣/鉅額交易
2021/10/20	58	146.99	61	146.23	147.00	-3	23,424	-0.01%
2021/10/19	32	145.41	49.1	145.69	145.50	-17.1	24,926	-0.07%
2021/10/18	8	139.94	31	141.84	143.00	-23	25,500	-0.09%
2021/10/15	151	140.99	163	141.51	141.00	-12	25,649	-0.05%	大買/大賣/
2021/10/14	3	137.33	4	138.38	139.00	-1	25,598	0.00%
2021/10/13	45	134.92	52	136.48	134.00	-7	25,541	-0.03%
2021/10/12	36	139.53	35.2	139.94	139.00	0.8	25,547	0.00%
2021/10/08	206	145.26	164	146.78	145.00	42	25,639	0.16%	大買/大賣/
2021/10/07	19.2	146.89	18	147.39	147.00	1.2	25,668	0.00%
2021/10/06	125	144.14	118	146.69	140.00	7	25,703	0.03%	大買/大賣/
2021/10/05	56	148.43	44	148.07	150.50	12	25,490	0.05%
2021/10/04	27	144.18	38	143.87	139.50	-11	25,173	-0.04%
2021/10/01	30	149.18	39	151.03	148.50	-9	25,123	-0.04%
2021/09/30	16.3	153.60	31	152.05	155.00	-14.7	25,106	-0.06%
2021/09/29	21	154.52	7	154.14	153.50	14	25,212	0.06%
2021/09/28	49.1	164.09	83	167.79	162.00	-34	25,688	-0.13%
2021/09/27	37	166.15	19	167.92	168.00	18	25,883	0.07%
2021/09/24	73	165.86	85	163.72	164.00	-12	26,181	-0.05%
2021/09/23	11.1	161.27	14	161.57	161.00	-3	26,339	-0.01%
2021/09/22	56	161.41	6	161.33	160.50	50	26,604	0.19%
2021/09/17	40	168.23	30	166.73	169.50	10	26,950	0.04%
2021/09/16	136	167.54	110	167.59	165.50	26	27,110	0.10%	大買/大賣/
2021/09/15	138	166.51	258	167.20	165.00	-120	27,266	-0.44%	大買/大賣/鉅額交易
2021/09/14	13	176.46	25	176.70	176.50	-12	27,647	-0.04%
2021/09/13	25	178.92	41	180.87	175.00	-16	28,072	-0.06%
2021/09/10	86	184.41	40	184.94	179.00	46	28,528	0.16%
2021/09/09	78	179.89	60	176.24	179.50	18	28,530	0.06%
2021/09/08	48	170.77	126	174.94	169.00	-78	28,671	-0.27%	大賣/
2021/09/07	119	177.21	148	175.71	176.50	-29	29,141	-0.10%	大買/大賣/
2021/09/06	66	174.80	200	175.08	174.50	-134	29,420	-0.46%	大賣/鉅額交易
2021/09/03	111.2	185.11	57	181.63	180.50	54.2	29,785	0.18%	大買/
2021/09/02	10	192.20	165	190.94	186.00	-155	30,498	-0.51%	大賣/鉅額交易
2021/09/01	104	194.92	76	193.86	195.50	28	31,476	0.09%	大買/
2021/08/31	134	192.83	127	192.65	191.50	7	32,096	0.02%	大買/大賣/
2021/08/30	145	189.78	119	189.64	189.00	26	32,647	0.08%	大買/大賣/
2021/08/27	44.1	191.35	62	189.94	190.50	-17.9	33,242	-0.05%
2021/08/26	189.2	190.75	418	189.70	190.50	-228.9	34,115	-0.67%	大買/大賣/鉅額交易
2021/08/25	94	192.08	45	192.03	193.50	49	35,424	0.14%
2021/08/24	123.1	192.19	524	193.48	190.00	-400.9	35,921	-1.12%	大買/大賣/鉅額交易
2021/08/23	171	201.25	164	201.30	202.00	7	36,217	0.02%	大買/大賣/
2021/08/20	286	192.83	475	192.71	190.50	-189	36,492	-0.52%	大買/大賣/鉅額交易
2021/08/19	413.2	199.97	694	199.79	189.50	-280.8	36,702	-0.77%	大買/大賣/鉅額交易
2021/08/18	738.3	194.18	1,211	193.79	208.00	-472.7	36,877	-1.28%	大買/大賣/鉅額交易
2021/08/17	99.2	216.03	147.1	212.52	207.50	-47.9	37,064	-0.13%	大賣/
2021/08/16	174.1	221.50	339	220.84	221.00	-165	37,988	-0.43%	大買/大賣/鉅額交易
2021/08/13	115.1	231.06	113	233.88	224.00	2.1	38,240	0.01%	大買/大賣/
2021/08/12	99	238.47	99	237.46	236.50	0	38,758	0.00%
2021/08/11	95.1	243.10	396	240.58	237.00	-300.9	39,687	-0.76%	大賣/鉅額交易
2021/08/10	67.2	254.37	471	251.62	248.50	-403.8	39,841	-1.01%	大賣/鉅額交易
2021/08/09	129.1	259.01	398	261.37	252.00	-269	40,193	-0.67%	大買/大賣/鉅額交易
2021/08/06	105	268.22	106	268.27	269.50	-1	41,121	0.00%	大買/大賣/
2021/08/05	114	269.20	87	267.32	265.50	27	41,868	0.06%	大買/
2021/08/04	226	276.95	288	276.31	274.00	-62	42,818	-0.14%	大買/大賣/
2021/08/03	227	284.67	167.2	286.35	282.50	59.8	42,779	0.14%	大買/大賣/
2021/08/02	403.3	288.06	740.1	288.31	280.00	-336.8	42,832	-0.79%	大買/大賣/鉅額交易
2021/07/30	958	282.40	459.7	285.32	276.50	498.3	42,231	1.18%	大買/大賣/鉅額交易
2021/07/29	712	266.76	444.3	265.31	275.00	267.8	41,722	0.64%	大買/大賣/鉅額交易
2021/07/28	295.4	272.95	282.9	275.75	261.00	12.6	41,284	0.03%	大買/大賣/
2021/07/27	412.2	281.90	365.2	279.13	290.00	47	41,322	0.11%	大買/大賣/
2021/07/26	551	280.22	400.2	281.25	276.00	150.8	40,993	0.37%	大買/大賣/鉅額交易
2021/07/23	1,346.1	263.88	1,130.8	263.64	270.50	215.3	40,197	0.54%	大買/大賣/鉅額交易
2021/07/22	841.1	239.13	482.2	241.13	246.00	358.9	39,107	0.92%	大買/大賣/鉅額交易
2021/07/21	709	219.11	58	222.58	224.00	651	38,837	1.68%	大買/鉅額交易
2021/07/20	124	218.85	261	216.76	214.00	-137	39,098	-0.35%	大買/大賣/鉅額交易
2021/07/19	66	227.59	49	227.49	226.00	17	39,414	0.04%
2021/07/16	364	226.44	24	224.71	225.50	340	39,721	0.86%	大買/鉅額交易
2021/07/15	49.2	222.36	27	220.65	224.50	22.2	40,297	0.06%
2021/07/14	23.1	210.35	36	211.69	215.50	-12.9	41,013	-0.03%
2021/07/13	71.2	213.71	66	216.14	210.00	5.2	41,311	0.01%
2021/07/12	9.2	222.28	18	223.03	221.00	-8.8	42,235	-0.02%
2021/07/09	67.1	220.93	91.1	222.55	220.50	-24	43,038	-0.06%
2021/07/08	33.2	228.33	17	227.71	225.00	16.2	43,962	0.04%
2021/07/07	46.1	228.33	53	230.79	224.00	-6.9	44,613	-0.02%
2021/07/06	65.3	233.73	88	233.27	231.00	-22.8	45,041	-0.05%
2021/07/05	237.1	239.46	211.2	237.98	238.50	25.9	45,758	0.06%	大買/大賣/
2021/07/02	81.2	227.38	171.3	228.02	228.00	-90.1	45,754	-0.20%	大賣/
2021/07/01	64.1	227.84	81	227.75	222.00	-16.9	45,948	-0.04%
2021/06/30	43	224.35	29	224.59	226.00	14	46,289	0.03%
2021/06/29	120.4	227.55	18.5	234.30	219.00	101.9	46,999	0.22%	大買/鉅額交易
2021/06/28	61	226.37	120	227.45	233.00	-59	46,737	-0.13%	大賣/
2021/06/25	63	220.88	61	220.54	220.00	2	46,470	0.00%
2021/06/24	145	216.86	50	217.08	217.00	95	46,369	0.20%	大買/
2021/06/23	86	221.11	110.1	219.77	217.50	-24.1	46,246	-0.05%	大賣/
2021/06/22	87.1	213.68	41	214.66	212.50	46.1	45,753	0.10%
2021/06/21	134	214.56	450.3	212.97	208.00	-316.3	45,360	-0.70%	大買/大賣/鉅額交易
2021/06/18	68	223.68	48.1	227.84	222.50	19.9	44,912	0.04%
2021/06/17	185	226.88	229	224.77	228.50	-44	44,681	-0.10%	大買/大賣/
2021/06/16	84.6	232.65	469.1	226.87	223.00	-384.5	44,410	-0.87%	大賣/鉅額交易
2021/06/15	57	243.94	37.1	243.39	242.50	19.9	43,982	0.05%
2021/06/11	183	241.46	482	244.27	241.00	-299	44,896	-0.67%	大買/大賣/鉅額交易
2021/06/10	248.4	247.44	252	247.03	240.00	-3.6	44,973	-0.01%	大買/大賣/
2021/06/09	475	241.83	288.1	240.12	248.00	186.9	44,862	0.42%	大買/大賣/鉅額交易
2021/06/08	427.1	240.96	479.4	241.69	230.50	-52.3	44,752	-0.12%	大買/大賣/
2021/06/07	458.4	232.44	305.1	229.96	238.00	153.4	44,289	0.35%	大買/大賣/鉅額交易
2021/06/04	187	229.71	413.5	227.76	226.50	-226.5	43,743	-0.52%	大買/大賣/鉅額交易
2021/06/03	567.1	227.82	410	225.84	230.00	157.1	43,243	0.36%	大買/大賣/鉅額交易
2021/06/02	565.5	228.20	2,449	226.85	216.00	-1,883.5	42,269	-4.46%	大買/大賣/鉅額交易
2021/06/01	768.3	230.83	322.3	229.08	232.50	446	40,906	1.09%	大買/大賣/鉅額交易
2021/05/31	760.2	208.69	689.1	209.05	211.50	71.1	39,973	0.18%	大買/大賣/
2021/05/28	312	202.84	244.2	201.80	199.50	67.8	39,364	0.17%	大買/大賣/
2021/05/27	184.2	197.12	286	197.43	200.00	-101.8	39,070	-0.26%	大買/大賣/鉅額交易
2021/05/26	273.3	196.83	600	199.36	192.50	-326.7	38,520	-0.85%	大買/大賣/鉅額交易
2021/05/25	647.2	200.56	651.3	201.00	199.50	-4.1	37,898	-0.01%	大買/大賣/
2021/05/24	538	185.99	259	186.55	190.00	279	36,643	0.76%	大買/大賣/鉅額交易
2021/05/21	62.4	171.15	103	171.64	176.00	-40.6	35,838	-0.11%	大賣/
2021/05/20	143.2	173.01	531	171.76	169.00	-387.8	35,635	-1.09%	大買/大賣/鉅額交易
2021/05/19	257.1	173.37	320	171.94	179.00	-63	35,152	-0.18%	大買/大賣/
2021/05/18	277.6	160.60	36	159.65	163.00	241.6	34,334	0.70%	大買/鉅額交易
2021/05/17	184.1	158.62	191.3	155.32	148.50	-7.2	34,113	-0.02%	大買/大賣/
2021/05/14	431.3	178.71	179	177.46	164.50	252.3	33,842	0.75%	大買/大賣/鉅額交易
2021/05/13	767	167.19	330	164.76	171.00	437	32,760	1.33%	大買/大賣/鉅額交易
2021/05/12	683.1	163.47	366.2	162.46	161.00	316.9	31,940	0.99%	大買/大賣/鉅額交易
2021/05/11	27.3	166.73	541	165.07	162.50	-513.7	30,804	-1.67%	大賣/鉅額交易
2021/05/10	688	189.83	520	185.09	180.50	168	30,623	0.55%	大買/大賣/鉅額交易
2021/05/07	217	180.76	144	179.80	183.00	73	30,225	0.24%	大買/大賣/
2021/05/06	101	176.52	168	175.07	171.00	-67	29,853	-0.22%	大買/大賣/
2021/05/05	110	183.21	449	180.87	172.50	-339	29,380	-1.15%	大買/大賣/鉅額交易
2021/05/04	236	180.86	836	174.57	191.50	-600	29,111	-2.06%	大買/大賣/鉅額交易
2021/05/03	106.1	191.75	548.7	193.42	179.50	-442.6	28,545	-1.55%	大買/大賣/鉅額交易
2021/04/29	822.1	199.91	93.1	200.35	199.00	729	28,395	2.57%	大買/鉅額交易
2021/04/28	109.1	203.78	430.1	202.30	201.00	-321	28,586	-1.12%	大買/大賣/鉅額交易
2021/04/27	531.1	201.92	515	200.02	195.50	16.1	28,353	0.06%	大買/大賣/
2021/04/26	728	197.47	504	196.49	196.50	224	28,220	0.79%	大買/大賣/鉅額交易
2021/04/23	806	184.88	129.4	186.61	193.50	676.7	28,108	2.41%	大買/大賣/鉅額交易
2021/04/22	166.7	183.31	301.4	183.59	176.00	-134.7	28,446	-0.47%	大買/大賣/鉅額交易
2021/04/21	296.5	175.80	833	174.47	179.00	-536.5	28,387	-1.89%	大買/大賣/鉅額交易
2021/04/20	413.7	195.48	234.5	195.49	182.00	179.2	27,900	0.64%	大買/大賣/鉅額交易
2021/04/19	291.1	201.25	842.1	204.48	198.50	-551	27,235	-2.02%	大買/大賣/鉅額交易
2021/04/16	308	229.65	414.1	229.71	220.50	-106.1	27,122	-0.39%	大買/大賣/鉅額交易
2021/04/15	491	208.76	291.1	207.36	220.00	199.9	26,314	0.76%	大買/大賣/鉅額交易
2021/04/14	449	197.68	353	201.16	200.00	96	25,679	0.37%	大買/大賣/
2021/04/13	251	212.18	224	213.88	202.50	27	24,924	0.11%	大買/大賣/
2021/04/12	294.4	209.40	960	213.09	202.50	-665.6	24,342	-2.73%	大買/大賣/鉅額交易
2021/04/09	306	229.77	498	232.85	225.00	-192	23,930	-0.80%	大買/大賣/鉅額交易
2021/04/08	242	231.33	411.1	231.92	236.50	-169.1	23,464	-0.72%	大買/大賣/鉅額交易
2021/04/07	184	216.31	406.8	215.55	215.00	-222.8	23,107	-0.96%	大買/大賣/鉅額交易
2021/04/06	904.8	217.42	699.5	214.94	218.50	205.2	22,891	0.90%	大買/大賣/鉅額交易
2021/04/01	1,444.1	190.72	749	188.26	199.00	695.1	22,675	3.07%	大買/大賣/鉅額交易
2021/03/31	265	184.88	1,036	183.94	181.00	-771	22,011	-3.50%	大買/大賣/鉅額交易
2021/03/30	201.6	179.43	209.1	180.27	183.50	-7.5	22,479	-0.03%	大買/大賣/
2021/03/29	202.5	171.39	632.1	173.33	174.00	-429.6	22,643	-1.90%	大買/大賣/鉅額交易
2021/03/26	823	157.76	148	157.33	158.50	675	23,226	2.91%	大買/大賣/鉅額交易
2021/03/25	128	145.92	164	146.03	144.50	-36	23,434	-0.15%	大買/大賣/
2021/03/24	132	149.52	97	150.20	148.00	35	23,608	0.15%	大買/
2021/03/23	231	147.64	116	147.25	152.00	115	23,801	0.48%	大買/大賣/鉅額交易
2021/03/22	201.1	153.84	149	153.83	154.00	52.1	24,108	0.22%	大買/大賣/
2021/03/19	145.1	155.02	452	154.54	159.00	-307	24,041	-1.28%	大買/大賣/鉅額交易
2021/03/18	766	150.35	385	150.76	152.50	381	23,912	1.59%	大買/大賣/鉅額交易
2021/03/17	798.2	141.95	760.3	144.60	139.00	38	23,843	0.16%	大買/大賣/
2021/03/16	723	146.07	369.2	145.68	148.50	353.8	22,616	1.56%	大買/大賣/鉅額交易
2021/03/15	585	130.62	416.4	128.41	135.00	168.6	21,961	0.77%	大買/大賣/鉅額交易
2021/03/12	1,497	120.12	421.5	117.92	123.00	1,075.5	21,016	5.12%	大買/大賣/鉅額交易
2021/03/11	346	106.54	28	107.34	112.00	318	19,953	1.59%	大買/鉅額交易
2021/03/10	37	104.77	74	104.72	102.00	-37	19,630	-0.19%
2021/03/09	66.1	98.58	179	96.46	100.00	-112.9	19,296	-0.59%	大賣/鉅額交易
2021/03/08	77	99.59	173	100.03	96.10	-96	19,365	-0.50%	大賣/
2021/03/05	44	99.56	23	99.50	99.20	21	19,397	0.11%
2021/03/04	37.1	101.15	50	101.77	101.50	-12.9	19,409	-0.07%
2021/03/03	103	101.64	293	100.94	101.00	-190	19,427	-0.98%	大買/大賣/鉅額交易
2021/03/02	438	105.76	101	105.63	104.50	337	19,354	1.74%	大買/大賣/鉅額交易
2021/02/26	31	99.77	44	101.59	99.80	-13	19,082	-0.07%
2021/02/25	33.1	105.36	62	102.91	101.00	-28.9	18,950	-0.15%
2021/02/24	29	112.07	42	110.71	106.50	-13	18,832	-0.07%
2021/02/23	326	112.64	215	112.23	113.50	111	18,669	0.59%	大買/大賣/鉅額交易
2021/02/22	112	106.61	126.1	106.52	109.00	-14.1	18,470	-0.08%	大買/大賣/
2021/02/19	158.1	101.72	247	99.99	99.70	-88.9	18,188	-0.49%	大買/大賣/
2021/02/18	14	97.08	27	97.20	99.30	-13	17,890	-0.07%
2021/02/17	125	94.75	79	94.12	94.80	46	17,744	0.26%	大買/
2021/02/05	107	87.89	95	88.08	88.30	12	17,606	0.07%	大買/
2021/02/04	15	83.60	13	84.20	83.10	2	17,491	0.01%
2021/02/03	14	84.66	12	84.33	83.60	2	17,453	0.01%
2021/02/02	24	81.99	6	83.40	81.90	18	17,654	0.10%
2021/02/01	70	82.44	70	81.73	81.60	0	17,735	0.00%
2021/01/29	208	85.79	356	86.72	84.00	-148	17,492	-0.85%	大買/大賣/鉅額交易
2021/01/28	41	92.28	190	90.63	88.40	-149	17,286	-0.86%	大賣/鉅額交易
2021/01/27	15	90.91	2	91.20	90.80	13	17,175	0.08%
2021/01/26	18	93.69	31	95.28	90.80	-13	17,215	-0.08%
2021/01/25	31	96.83	45	97.60	95.60	-14	16,996	-0.08%
2021/01/22	62	101.27	124	101.06	101.00	-62	17,006	-0.36%	大賣/
2021/01/21	234	96.66	673	97.01	97.90	-439	16,945	-2.59%	大買/大賣/鉅額交易
2021/01/20	64.1	104.48	198	101.51	98.60	-134	16,813	-0.80%	大賣/鉅額交易
2021/01/19	874	108.26	750	107.91	109.50	124	16,898	0.73%	大買/大賣/鉅額交易
2021/01/18	59	109.12	752	108.64	108.50	-693	16,782	-4.13%	大賣/鉅額交易
2021/01/15	423	110.62	438.3	108.54	110.50	-15.3	16,420	-0.09%	大買/大賣/
2021/01/14	719	105.29	157.1	104.26	106.00	561.9	15,638	3.59%	大買/大賣/鉅額交易
2021/01/13	182	96.96	141	96.84	96.60	41	15,309	0.27%	大買/大賣/
2021/01/12	37.4	96.74	309	96.24	93.50	-271.6	15,066	-1.80%	大賣/鉅額交易
2021/01/11	341.8	98.99	421	95.20	98.00	-79.2	14,830	-0.53%	大買/大賣/
2021/01/08	830	93.20	144	92.46	92.90	686	14,485	4.74%	大買/大賣/鉅額交易
2021/01/07	255.1	88.99	343	89.20	91.90	-87.9	14,161	-0.62%	大買/大賣/
2021/01/06	93.1	88.70	280	89.19	86.10	-186.9	13,867	-1.35%	大賣/鉅額交易
2021/01/05	240	88.83	173	88.06	87.90	67	13,629	0.49%	大買/大賣/
2021/01/04	81.1	92.21	611	91.55	90.70	-529.9	13,423	-3.95%	大賣/鉅額交易
2020/12/31	149.7	94.30	748.7	94.45	93.50	-599	13,225	-4.53%	大買/大賣/鉅額交易
2020/12/30	309	96.62	393	95.63	95.10	-84	12,730	-0.66%	大買/大賣/
2020/12/29	346	98.34	34	99.29	95.50	312	12,492	2.50%	大買/鉅額交易
2020/12/28	227	97.96	233	97.32	99.00	-6	12,246	-0.05%	大買/大賣/
2020/12/25	204	89.38	358	88.94	91.50	-154	11,791	-1.31%	大買/大賣/鉅額交易
2020/12/24	909.1	86.73	762	86.19	87.50	147.1	11,465	1.28%	大買/大賣/鉅額交易
2020/12/23	643	84.65	493.3	80.13	85.00	149.7	10,799	1.39%	大買/大賣/鉅額交易
2020/12/22	258	82.68	859.9	83.37	77.50	-601.9	10,442	-5.76%	大買/大賣/鉅額交易
2020/12/21	1,012.9	78.58	648.8	77.98	80.80	364.1	9,725	3.74%	大買/大賣/鉅額交易
2020/12/18	70	72.66	238.1	72.93	73.50	-168.1	9,411	-1.79%	大賣/鉅額交易
2020/12/17	334	71.61	102.4	71.45	72.20	231.6	9,180	2.52%	大買/大賣/鉅額交易
2020/12/16	438	70.06	270	68.87	68.40	168	8,966	1.87%	大買/大賣/鉅額交易
2020/12/15	68	69.00	50	68.55	67.70	18	8,530	0.21%
2020/12/14	32	69.39	85	68.98	68.50	-53	8,452	-0.63%
2020/12/11	682	68.92	277	70.34	68.70	405	8,405	4.82%	大買/大賣/鉅額交易
2020/12/10	312.1	69.93	51	69.18	67.50	261.1	8,237	3.17%	大買/鉅額交易
2020/12/09	721	68.40	12	68.86	69.90	709	8,013	8.85%	大買/鉅額交易
2020/12/08	182	65.66	39	64.78	66.50	143	7,848	1.82%	大買/鉅額交易
2020/12/07	21	62.65	22	63.54	65.10	-1	7,784	-0.01%
2020/12/04	18	65.69	33	64.83	64.80	-15	7,756	-0.19%
2020/12/03	31	67.61	7	67.64	67.40	24	7,653	0.31%
2020/12/02	123.3	68.08	120.5	67.81	66.50	2.8	7,624	0.04%	大買/大賣/
2020/12/01	16.2	66.41	19	66.79	65.70	-2.8	7,342	-0.04%
2020/11/30	54	65.82	227	64.81	66.60	-173	7,166	-2.41%	大賣/鉅額交易
2020/11/27	1,063	62.31	695	61.52	62.50	368	6,971	5.28%	大買/大賣/鉅額交易
2020/11/26	140	61.17	395	61.34	61.90	-255	6,865	-3.71%	大買/大賣/鉅額交易
2020/11/25	451	59.75	486	59.19	59.10	-35	6,848	-0.51%	大買/大賣/
2020/11/24	487	60.81	136	60.33	60.90	351	6,805	5.16%	大買/大賣/鉅額交易
2020/11/23	117	60.91	22	60.35	60.10	95	6,790	1.40%	大買/
2020/11/20	264	59.44	82.8	59.04	59.80	181.2	6,750	2.68%	大買/鉅額交易
2020/11/19	132	59.35	429	58.67	58.40	-297	6,661	-4.46%	大買/大賣/鉅額交易
2020/11/18	35	57.38	136	57.78	57.20	-101	6,590	-1.53%	大賣/
2020/11/17	373	57.40	32	57.56	57.40	341	6,694	5.09%	大買/鉅額交易
2020/11/16	290.1	57.27	391	57.44	57.00	-100.9	6,670	-1.51%	大買/大賣/
2020/11/13	214	57.11	176.4	57.10	57.10	37.6	6,614	0.57%	大買/大賣/
2020/11/12	549	57.54	62.9	56.84	55.00	486.1	6,515	7.46%	大買/鉅額交易
2020/11/11	24	56.09	71	56.31	56.30	-47	6,390	-0.74%
2020/11/10	185	56.15	389.5	56.23	56.30	-204.5	6,437	-3.18%	大買/大賣/鉅額交易
2020/11/09	478.5	54.32	197	52.51	54.80	281.5	6,022	4.67%	大買/大賣/鉅額交易
2020/11/06	95	49.88	3.7	50.61	49.90	91.3	5,797	1.57%
2020/11/05	14	50.01	58	50.31	50.30	-44	5,845	-0.75%
2020/11/04	36	49.48	42	49.71	50.40	-6	5,846	-0.10%
2020/11/03	107	51.09	39	50.43	49.70	68	5,814	1.17%	大買/
2020/11/02	18	51.84	144	51.39	52.00	-126	5,817	-2.17%	大賣/鉅額交易
2020/10/30	107	52.93	251	52.99	51.20	-144	5,847	-2.46%	大買/大賣/鉅額交易
2020/10/29	254	51.96	249	51.03	52.50	5	5,939	0.08%	大買/大賣/
2020/10/28	586	50.48	527.1	50.60	51.20	58.9	5,850	1.01%	大買/大賣/
2020/10/27	333.8	48.70	722.4	48.52	48.40	-388.6	5,502	-7.06%	大買/大賣/鉅額交易
2020/10/26	928	47.03	313.4	47.52	47.00	614.6	5,212	11.79%	大買/大賣/鉅額交易
2020/10/14	3	33.80	0	0.00	33.50	3	5,038	0.06%
2020/10/13	0	33.65	1	33.10	33.80	-1	5,092	-0.02%
2020/10/12	24	33.36	5	32.66	32.60	19	5,098	0.37%
2020/10/08	9	33.84	1	34.00	34.15	8	5,174	0.15%
2020/10/07	10	33.48	5	34.00	34.00	5	5,338	0.09%
2020/10/06	3	33.60	11	33.57	33.50	-8	5,610	-0.14%
2020/10/05	1	33.00	1	33.25	33.25	0	5,803	0.00%
2020/09/30	2	32.30	3	32.55	32.70	-1	5,976	-0.02%
2020/09/29	31	32.64	31	32.65	32.30	0	6,154	0.00%
2020/09/28	11	31.45	5	31.62	31.75	6	6,419	0.09%
2020/09/25	25	31.79	1	31.90	30.55	24	6,892	0.35%
2020/09/24	7	32.54	3	32.08	32.05	4	7,514	0.05%
2020/09/23	3	33.80	11	33.52	33.30	-8	7,630	-0.10%
2020/09/22	13	33.04	7	33.29	33.60	6	7,661	0.08%
2020/09/17	0	0.00	1	33.20	33.20	-1	7,920	-0.01%
2020/09/15	9	33.27	0	0.00	33.05	9	8,308	0.11%
2020/09/11	4	32.69	66	32.49	32.45	-62	8,468	-0.73%
2020/09/10	10	33.35	19	33.09	32.65	-9	8,504	-0.11%
2020/09/09	1	32.20	0	0.00	32.20	1	8,541	0.01%
2020/09/07	4	32.75	0	0.00	32.35	4	8,899	0.04%
2020/09/04	0	0.00	3	32.28	32.35	-3	9,142	-0.03%
2020/09/03	0	0.00	19	33.11	32.90	-19	9,178	-0.21%
2020/09/01	1	32.65	0	0.00	32.55	1	9,341	0.01%
2020/08/31	27	33.35	8	33.35	33.05	19	9,520	0.20%
2020/08/28	12	32.12	15	32.32	32.70	-3	9,623	-0.03%
2020/08/27	19	32.42	6	32.31	32.10	13	9,829	0.13%
2020/08/26	1	33.30	5	33.05	33.00	-4	9,797	-0.04%
2020/08/24	12	33.34	0	0.00	33.20	12	9,816	0.12%
2020/08/21	2	33.40	6	33.72	33.45	-4	9,858	-0.04%
2020/08/20	2	33.70	17	33.86	32.95	-15	9,864	-0.15%
2020/08/19	56	36.49	1	35.90	35.95	55	9,753	0.56%
2020/08/18	90	37.37	30	37.40	37.05	60	9,735	0.62%
2020/08/17	9	36.65	12	37.20	37.30	-3	9,709	-0.03%
2020/08/14	12	36.47	7	36.66	36.40	5	9,816	0.05%
2020/08/13	15	37.56	7	37.64	36.85	8	9,891	0.08%
2020/08/12	10	37.18	10	37.74	37.95	0	9,990	0.00%
2020/08/11	16	36.01	7	36.46	35.85	9	9,929	0.09%
2020/08/10	31	37.90	32	37.52	37.00	-1	10,113	-0.01%
2020/08/07	29	37.82	25	37.56	37.90	4	10,364	0.04%
2020/08/06	48	37.65	73	37.57	37.50	-25	11,129	-0.22%
2020/08/05	74	37.90	44	38.19	38.45	30	11,261	0.27%
2020/08/04	18	37.06	9	37.17	36.95	9	11,444	0.08%
2020/08/03	58	37.24	8	37.18	37.00	50	11,809	0.42%
2020/07/31	7	37.01	5	37.24	36.85	2	12,486	0.02%
2020/07/30	6	36.58	21	37.00	36.70	-15	12,943	-0.12%
2020/07/29	5	35.67	4	35.75	35.75	1	13,194	0.01%
2020/07/28	38	36.83	28	36.88	35.55	10	13,258	0.08%
2020/07/27	4	36.89	7	37.26	36.70	-3	13,268	-0.02%
2020/07/24	80	38.09	214	37.28	36.00	-134	13,356	-1.00%	大賣/鉅額交易
2020/07/23	110	37.94	23	37.85	38.00	87	13,411	0.65%	大買/
2020/07/22	3	36.40	4	36.20	36.20	-1	13,559	-0.01%
2020/07/20	6	35.23	13	35.75	35.85	-7	13,805	-0.05%
2020/07/17	15	36.07	10	36.22	35.45	5	13,933	0.04%
2020/07/16	35	36.50	14	36.62	36.30	21	13,969	0.15%
2020/07/15	22	37.38	12	37.43	36.85	10	14,073	0.07%
2020/07/14	32	37.89	12	37.83	37.60	20	14,035	0.14%
2020/07/13	21	37.60	37	37.85	38.35	-16	13,921	-0.11%
2020/07/10	38	37.38	50	37.27	36.50	-12	13,910	-0.09%
2020/07/09	13	37.13	8	37.02	37.20	5	13,865	0.04%
2020/07/08	6	37.48	7	37.81	37.60	-1	13,782	-0.01%
2020/07/07	24	36.75	24	36.92	37.05	0	13,740	0.00%
2020/07/06	149	38.38	912	37.82	38.05	-763	13,518	-5.64%	大買/大賣/鉅額交易
2020/07/03	813	36.45	117	35.14	36.95	696	13,152	5.29%	大買/大賣/鉅額交易
2020/07/02	86	33.39	22	33.56	33.70	64	12,618	0.51%
2020/07/01	0	0.00	4	32.39	32.50	-4	12,526	-0.03%
2020/06/30	3	32.30	1	32.30	32.20	2	12,521	0.02%
2020/06/29	4	32.46	1	32.20	32.10	3	12,586	0.02%
2020/06/24	26	33.64	10.7	33.42	33.40	15.3	12,549	0.12%
2020/06/23	54	34.02	111.1	34.13	34.10	-57.1	12,422	-0.46%	大賣/
2020/06/22	54.1	32.99	64	32.86	32.65	-9.9	12,237	-0.08%
2020/06/19	10	32.91	15	32.75	32.75	-5	12,203	-0.04%
2020/06/18	0	0.00	11	32.50	32.40	-11	12,136	-0.09%
2020/06/17	11	32.23	6	32.25	32.15	5	12,097	0.04%
2020/06/16	31	32.77	30	32.10	32.15	1	12,131	0.01%
2020/06/15	11	32.82	21	32.75	32.30	-10	12,122	-0.08%
2020/06/12	10	32.29	2	31.73	32.65	8	12,011	0.07%
2020/06/11	57	33.00	10	33.11	31.65	47	12,006	0.39%
2020/06/10	1	32.55	1	32.45	32.45	0	11,876	0.00%
2020/06/09	0	0.00	5	32.58	32.45	-5	12,063	-0.04%
2020/06/08	22.2	32.52	15	32.44	32.25	7.2	12,309	0.06%
2020/06/05	82	32.84	6	32.68	32.65	76	12,621	0.60%
2020/06/04	82	32.39	57	32.42	32.30	25	12,878	0.19%
2020/06/03	120	32.10	33.7	32.02	32.20	86.3	12,993	0.66%	大買/
2020/06/02	12.1	30.86	5	30.65	30.65	7.1	13,175	0.05%
2020/06/01	6.1	31.03	4	30.94	30.80	2.1	13,257	0.02%
2020/05/29	0.1	30.20	24	30.31	30.35	-23.9	13,309	-0.18%
2020/05/28	5.1	30.12	10	30.18	30.15	-4.9	13,487	-0.04%
2020/05/27	0.1	30.60	1	31.15	30.80	-0.9	13,504	-0.01%
2020/05/26	6.1	31.23	6	31.07	30.75	0.1	13,571	0.00%
2020/05/25	14.1	31.03	2	31.25	30.85	12.1	13,651	0.09%
2020/05/22	1	31.40	1	31.70	31.10	0	13,957	0.00%
2020/05/21	13.1	32.37	12	32.44	32.30	1.1	13,961	0.01%
2020/05/20	3	31.68	0	0.00	32.00	3	13,923	0.02%
2020/05/19	51	31.82	64	32.01	31.85	-13	13,972	-0.09%
2020/05/18	16	30.50	5	30.42	30.00	11	13,885	0.08%
2020/05/15	19	31.56	15	31.20	31.20	4	14,215	0.03%
2020/05/14	52	31.33	136	30.80	31.15	-84	14,552	-0.58%	大賣/
2020/05/13	298	30.66	741	30.99	31.60	-443	14,457	-3.06%	大買/大賣/鉅額交易
2020/05/12	488	31.85	36	31.71	32.10	452	13,689	3.30%	大買/鉅額交易
2020/05/11	310	32.27	1,959	32.61	31.95	-1,649	13,404	-12.30%	大買/大賣/鉅額交易
2020/05/08	668	35.89	373	35.82	35.50	295	13,050	2.26%	大買/大賣/鉅額交易
2020/05/07	376	36.23	940	36.01	36.50	-564	12,651	-4.46%	大買/大賣/鉅額交易
2020/05/06	1,062	35.49	521	35.63	35.00	541	11,977	4.52%	大買/大賣/鉅額交易
2020/05/05	1,076	33.86	21	34.57	33.70	1,055	11,439	9.22%	大買/鉅額交易
2020/05/04	141	32.57	4	32.01	32.85	137	11,179	1.23%	大買/鉅額交易
2020/04/30	80	31.70	30	31.81	32.20	50	11,116	0.45%
2020/04/29	89	32.18	34	32.37	32.05	55	11,001	0.50%
2020/04/28	279	32.77	484	31.79	31.45	-205	10,887	-1.88%	大買/大賣/鉅額交易
2020/04/27	169	33.15	22	33.97	33.15	147	10,629	1.38%	大買/鉅額交易
2020/04/24	128	31.52	76	31.13	32.20	52	10,392	0.50%	大買/
2020/04/23	58	30.56	32	30.75	30.90	26	10,362	0.25%
2020/04/22	362	29.63	42	29.40	30.15	320	10,319	3.10%	大買/鉅額交易
2020/04/21	18	30.36	1	30.40	30.15	17	10,212	0.17%
2020/04/20	31	31.92	30	32.35	31.70	1	10,104	0.01%
2020/04/17	51	33.88	4	34.11	33.45	47	10,046	0.47%
2020/04/16	0	0.00	3	33.85	34.05	-3	10,117	-0.03%
2020/04/15	13	32.94	19	33.49	33.00	-6	10,158	-0.06%
2020/04/14	26	33.03	87	33.23	33.40	-61	9,868	-0.62%
2020/04/13	65	32.11	20	32.24	31.90	45	9,705	0.46%
2020/04/10	21	32.00	22	31.70	31.35	-1	9,633	-0.01%
2020/04/09	4	31.31	54	30.58	31.40	-50	9,501	-0.53%
2020/04/08	51	29.96	133	29.64	30.75	-82	9,417	-0.87%	大賣/
2020/04/07	134	29.98	57	29.67	30.00	77	9,309	0.83%	大買/
2020/04/06	22	28.14	6	28.38	28.40	16	9,176	0.17%
2020/04/01	39	28.48	2	28.10	28.10	37	9,128	0.41%
2020/03/31	5	28.99	6	28.99	28.30	-1	9,101	-0.01%
2020/03/30	1	28.90	0	0.00	28.90	1	9,008	0.01%
2020/03/27	11	27.47	0	0.00	27.10	11	8,949	0.12%
2020/03/26	20	27.95	21	27.46	27.95	-1	8,942	-0.01%
2020/03/25	28	27.13	453	27.00	26.70	-425	8,942	-4.75%	大賣/鉅額交易
2020/03/23	5	25.95	387	25.75	25.65	-382	8,837	-4.32%	大賣/鉅額交易
2020/03/20	649	26.75	42	26.15	26.65	607	8,873	6.84%	大買/鉅額交易
2020/03/19	152	25.66	2	24.75	25.10	150	8,813	1.70%	大買/鉅額交易
2020/03/18	36	27.77	19	27.21	27.10	17	8,750	0.19%
2020/03/17	15	26.65	11	26.32	27.25	4	8,738	0.05%
2020/03/16	40	27.06	84	26.73	26.30	-44	8,655	-0.51%
2020/03/13	55	26.41	56	26.18	26.65	-1	8,542	-0.01%
2020/03/12	508	31.25	882	29.94	28.95	-374	8,308	-4.50%	大買/大賣/鉅額交易
2020/03/11	131	33.08	177	32.71	32.15	-46	8,032	-0.57%	大買/大賣/
2020/03/10	185	31.38	550	32.06	31.15	-365	7,669	-4.76%	大買/大賣/鉅額交易
2020/03/09	379	31.91	524	32.02	30.50	-145	7,272	-1.99%	大買/大賣/鉅額交易
2020/03/06	659	33.04	110	32.91	33.05	549	7,047	7.79%	大買/大賣/鉅額交易
2020/03/05	1	31.20	2	31.28	31.00	-1	6,669	-0.01%
2020/03/04	1	30.30	102	30.12	30.65	-101	6,657	-1.52%	大賣/
2020/03/03	135	31.58	93	30.76	31.05	42	6,666	0.63%	大買/
2020/03/02	128	30.13	305	30.03	30.15	-177	6,555	-2.70%	大買/大賣/鉅額交易
2020/02/27	16	29.78	5	29.74	30.40	11	6,519	0.17%
2020/02/26	259	29.34	3	29.85	30.15	256	6,680	3.83%	大買/鉅額交易
2020/02/25	217	31.35	163	31.94	29.35	54	6,769	0.80%	大買/大賣/
2020/02/24	40	30.91	287	31.16	31.70	-247	6,480	-3.81%	大賣/鉅額交易
2020/02/21	379	31.57	30	31.57	31.55	349	6,512	5.36%	大買/鉅額交易
2020/02/20	13	31.60	65	31.36	31.30	-52	6,546	-0.79%
2020/02/19	323	31.39	145	31.71	31.80	178	6,446	2.76%	大買/大賣/鉅額交易
2020/02/18	228	31.49	283	31.24	31.60	-55	6,342	-0.87%	大買/大賣/
2020/02/17	256	31.10	240	31.03	31.20	16	6,005	0.27%	大買/大賣/
2020/02/14	318	27.59	156	27.97	28.40	162	5,467	2.96%	大買/大賣/鉅額交易
2020/02/13	22	26.05	63	26.02	26.30	-41	5,214	-0.79%
2020/02/12	50	26.00	22	25.30	26.05	28	5,171	0.54%
2020/02/07	7	25.76	1	24.75	24.80	6	5,375	0.11%
2020/02/06	0	0.00	2	25.55	25.55	-2	5,398	-0.04%
2020/02/05	0	0.00	25	25.50	25.45	-25	5,485	-0.46%
2020/02/03	23	24.73	31	25.00	25.15	-8	5,465	-0.15%
2020/01/31	67	25.90	55	25.69	25.50	12	5,467	0.22%
2020/01/30	7	25.57	3	25.37	25.75	4	5,524	0.07%
2020/01/20	2	27.40	166	27.52	27.50	-164	5,616	-2.92%	大賣/鉅額交易
2020/01/17	54	27.29	10	27.38	27.55	44	5,571	0.79%
2020/01/16	117	26.67	25	26.46	26.70	92	5,429	1.69%	大買/
2020/01/15	11	26.00	39	25.84	26.00	-28	5,297	-0.53%
2020/01/14	6	25.65	27	25.33	25.65	-21	5,214	-0.40%
2020/01/13	52	25.15	62	25.58	25.40	-10	5,169	-0.19%
2020/01/10	59	25.57	17	25.50	25.60	42	5,054	0.83%
2020/01/09	5	24.58	20	24.57	24.85	-15	4,879	-0.31%
2020/01/08	0	0.00	2	22.73	22.90	-2	4,753	-0.04%
2020/01/07	1	22.95	0	0.00	22.65	1	4,783	0.02%
2020/01/06	3	23.33	0	0.00	22.90	3	4,749	0.06%
2020/01/03	0	0.00	1	24.15	23.75	-1	4,703	-0.02%
2019/12/31	0	0.00	14	23.81	23.80	-14	4,664	-0.30%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/25	0	0.00	13	23.50	23.50	-13	4,604	-0.28%
2019/12/24	0	0.00	2	23.70	23.40	-2	4,607	-0.04%
2019/12/23	4	23.56	1	23.70	23.40	3	4,582	0.07%
2019/12/20	1	24.25	16	24.20	24.15	-15	4,497	-0.33%
2019/12/19	3	24.85	0	0.00	25.00	3	4,424	0.07%
2019/12/18	0	0.00	1	24.85	24.75	-1	4,409	-0.02%
2019/12/17	3	24.73	53	24.70	24.40	-50	4,394	-1.14%
2019/12/16	3	24.85	0	0.00	24.90	3	4,326	0.07%
2019/12/13	1	25.30	117	25.09	24.70	-116	4,325	-2.68%	大賣/鉅額交易
2019/12/12	35	25.29	60	25.13	25.25	-25	4,300	-0.58%
2019/12/11	18	25.79	153	25.48	25.25	-135	4,192	-3.22%	大賣/鉅額交易
2019/12/10	76	25.83	60	25.50	26.00	16	4,130	0.39%
2019/12/09	100	25.60	0	0.00	25.60	100	4,095	2.44%
2019/12/06	0	0.00	63	25.79	25.50	-63	4,059	-1.55%
2019/12/05	0	0.00	111	25.88	25.75	-111	4,015	-2.76%	大賣/鉅額交易
2019/12/04	101	26.59	21	26.37	26.25	80	3,948	2.03%	大買/
2019/12/03	159	26.36	113	26.29	26.50	46	3,903	1.18%	大買/大賣/
2019/12/02	7	25.80	51	25.99	25.80	-44	3,803	-1.16%
2019/11/29	24	26.30	33	26.18	26.20	-9	3,779	-0.24%
2019/11/28	15	26.35	6	26.32	26.30	9	3,710	0.24%
2019/11/27	63	25.84	22	25.70	26.10	41	3,641	1.13%
2019/11/26	70	25.84	2	25.55	25.70	68	3,573	1.90%
2019/11/25	119	25.87	250	25.86	25.80	-131	3,521	-3.72%	大買/大賣/鉅額交易
2019/11/22	284	25.46	145	25.50	25.50	139	3,237	4.29%	大買/大賣/鉅額交易
2019/11/21	106	24.99	51	24.80	25.00	55	3,016	1.82%	大買/
2019/11/20	7	24.71	60	23.96	24.75	-53	2,943	-1.80%
2019/11/19	114	25.22	190	24.72	23.85	-76	2,829	-2.69%	大買/大賣/
2019/11/18	30	24.75	2	24.75	24.80	28	2,650	1.06%
2019/11/15	71	24.23	134	24.00	24.05	-63	2,588	-2.43%	大賣/
2019/11/14	167	23.77	1	23.55	23.55	166	2,534	6.55%	大買/鉅額交易
2019/11/13	2	24.90	0	0.00	24.80	2	2,443	0.08%
2019/11/12	0	0.00	3	24.82	24.95	-3	2,389	-0.13%
2019/11/11	2	24.45	4	24.54	24.15	-2	2,359	-0.08%
2019/11/08	42	24.83	121	25.27	24.90	-79	2,305	-3.43%	大賣/
2019/11/07	107	24.97	15	24.48	25.00	92	2,208	4.17%	大買/
2019/11/06	4	24.05	0	0.00	24.05	4	2,100	0.19%
2019/11/05	15	24.20	6	23.96	24.00	9	2,055	0.44%
2019/11/04	39	24.24	32	24.52	24.00	7	2,008	0.35%
2019/11/01	1	24.20	2.3	23.96	24.10	-1.3	1,906	-0.07%
2019/10/31	4	23.84	0	0.00	23.80	4	1,885	0.21%
2019/10/30	14	23.54	60	23.95	23.90	-46	1,832	-2.51%
2019/10/29	110	23.78	504	24.28	23.40	-394	1,786	-22.05%	大買/大賣/鉅額交易
2019/10/28	643	24.50	136	23.98	24.90	507	1,648	30.76%	大買/大賣/鉅額交易
2019/10/25	1	22.95	3	22.97	22.95	-2	1,460	-0.14%
2019/10/23	0	0.00	2	22.50	22.55	-2	1,503	-0.13%
2019/10/22	0	0.00	3	22.68	22.60	-3	1,511	-0.20%
2019/10/18	21	22.59	0	0.00	22.30	21	1,505	1.39%
2019/10/17	0	0.00	23	22.35	22.45	-23	1,509	-1.52%
2019/10/16	148	22.38	2	22.35	22.35	146	1,524	9.58%	大買/鉅額交易
2019/10/15	1	22.15	4	22.31	22.20	-3	1,518	-0.20%
2019/10/14	0	0.00	1	22.05	21.85	-1	1,489	-0.07%
2019/10/09	1	21.50	0	0.00	21.50	1	1,494	0.07%
2019/10/08	0	0.00	1	21.80	21.60	-1	1,503	-0.07%
2019/10/04	0	0.00	1	21.55	21.55	-1	1,550	-0.06%
2019/10/03	2	21.40	2	21.68	21.65	0	1,559	0.00%
2019/09/27	4	21.35	0	0.00	21.10	4	1,573	0.25%
2019/09/26	0	0.00	1	21.85	21.65	-1	1,575	-0.06%
2019/09/25	4	21.59	0	0.00	21.55	4	1,605	0.25%
2019/09/23	17	21.97	14	22.11	21.95	3	1,597	0.19%
2019/09/20	1	22.00	2	22.03	22.10	-1	1,591	-0.06%
2019/09/19	1	21.65	2	21.83	21.70	-1	1,579	-0.06%
2019/09/18	5	21.91	0	0.00	21.80	5	1,571	0.32%
2019/09/17	3	22.37	0	0.00	22.05	3	1,556	0.19%
2019/09/11	0	0.00	1	22.85	22.75	-1	1,599	-0.06%
2019/09/10	0	0.00	3	22.85	22.90	-3	1,607	-0.19%
2019/09/09	1	23.55	0	23.00	23.05	1	1,618	0.06%
2019/09/06	0	0.00	3	23.28	23.30	-3	1,620	-0.19%
2019/09/05	2	23.48	2	23.33	23.30	0	1,625	0.00%
2019/09/04	2	23.33	0	0.00	23.20	2	1,652	0.12%
2019/09/03	8	23.29	6	23.73	23.40	2	1,656	0.12%
2019/09/02	11	23.28	2	23.40	23.75	9	1,629	0.55%
2019/08/30	12	23.04	12	23.26	22.75	0	1,586	0.00%
2019/08/29	10	22.95	12	23.11	22.85	-2	1,557	-0.13%
2019/08/28	0	0.00	2	22.70	22.75	-2	1,547	-0.13%
2019/08/26	2	22.05	0	0.00	21.85	2	1,580	0.13%
2019/08/23	0	0.00	2	22.78	22.45	-2	1,615	-0.12%
2019/08/22	1	22.55	15	22.60	22.50	-14	1,620	-0.86%
2019/08/21	0	0.00	1	22.65	22.75	-1	1,628	-0.06%
2019/08/20	1	22.25	57	22.33	22.25	-56	1,643	-3.41%
2019/08/19	0	0.00	69	22.53	22.40	-69	1,664	-4.15%
2019/08/16	0	0.00	3	22.55	22.70	-3	1,727	-0.17%
2019/08/15	4	21.39	2	21.78	22.00	2	1,731	0.12%
2019/08/14	2	22.05	2	22.35	22.00	0	1,813	0.00%
2019/08/13	2	21.73	1	21.70	21.80	1	1,833	0.05%
2019/08/12	5	21.65	9	22.07	22.10	-4	1,854	-0.22%
2019/08/07	1	21.10	0	0.00	21.10	1	1,867	0.05%
2019/08/06	2	20.80	0	0.00	21.05	2	1,905	0.10%
2019/08/05	3	21.45	3	21.67	21.20	0	1,954	0.00%
2019/08/02	2	22.50	0	0.00	22.05	2	1,976	0.10%
2019/07/30	1	23.00	0	0.00	22.95	1	2,082	0.05%
2019/07/29	3	22.95	0	0.00	22.80	3	2,095	0.14%
2019/07/26	1	23.60	0	0.00	23.60	1	2,056	0.05%
2019/07/25	2	24.00	6	23.86	23.95	-4	2,047	-0.20%
2019/07/24	2	23.30	1	23.30	23.30	1	2,018	0.05%
2019/07/23	1	23.00	1	23.15	23.15	0	2,126	0.00%
2019/07/22	0	0.00	27	22.75	22.80	-27	2,329	-1.16%
2019/07/19	1	22.55	0	0.00	22.65	1	2,388	0.04%
2019/07/18	3	22.90	4	23.05	22.65	-1	2,443	-0.04%
2019/07/16	0	0.00	3	23.58	23.65	-3	2,784	-0.11%
2019/07/15	0	0.00	1	23.75	23.60	-1	2,821	-0.04%
2019/07/12	0	0.00	2	23.90	23.85	-2	2,868	-0.07%
2019/07/11	0	0.00	70	23.78	23.75	-70	2,904	-2.41%
2019/07/10	205	23.71	13	23.60	23.90	192	2,978	6.45%	大買/鉅額交易
2019/07/09	0	0.00	1	23.70	23.65	-1	2,993	-0.03%
2019/07/08	2	23.70	5	23.55	23.50	-3	3,029	-0.10%
2019/07/05	0	0.00	110	23.38	23.40	-110	3,108	-3.54%	大賣/鉅額交易
2019/07/04	0	0.00	1	23.45	23.50	-1	3,328	-0.03%
2019/07/03	27.3	23.45	3	23.50	23.45	24.3	3,404	0.71%
2019/07/02	4	23.80	74	24.13	24.10	-70	3,462	-2.02%
2019/07/01	74	23.72	1	23.95	23.70	73	3,454	2.11%
2019/06/27	0	0.00	1	23.35	23.25	-1	3,518	-0.03%
2019/06/25	2	23.23	1	23.60	23.00	1	3,599	0.03%
2019/06/24	1	23.55	5	23.61	23.45	-4	3,665	-0.11%
2019/06/21	2	23.10	6	23.23	23.10	-4	3,737	-0.11%
2019/06/20	0	0.00	13	23.08	23.30	-13	3,805	-0.34%
2019/06/19	0	0.00	1	22.85	22.80	-1	4,080	-0.02%
2019/06/18	1	22.65	1	23.00	22.60	0	4,151	0.00%
2019/06/17	7	22.06	6	22.16	22.60	1	4,312	0.02%
2019/06/13	0	0.00	1	22.75	22.50	-1	4,880	-0.02%
2019/06/12	2	22.43	5	22.44	22.50	-3	4,912	-0.06%
2019/06/10	0	0.00	2	21.85	21.60	-2	4,884	-0.04%
2019/06/06	2	21.70	0	0.00	21.60	2	4,886	0.04%
2019/06/05	2	22.28	1	22.25	21.90	1	4,892	0.02%
2019/06/03	3	21.23	2	21.75	21.65	1	4,882	0.02%
2019/05/31	0	0.00	11	21.51	21.40	-11	4,881	-0.23%
2019/05/30	17	21.17	24	21.25	21.40	-7	4,900	-0.14%
2019/05/29	1	20.10	8	20.00	20.30	-7	4,876	-0.14%
2019/05/28	3	20.17	2	20.33	20.30	1	4,967	0.02%
2019/05/27	6	20.24	19	20.46	20.30	-13	5,023	-0.26%
2019/05/24	2	21.28	0	0.00	20.95	2	5,067	0.04%
2019/05/23	2	21.15	5	21.32	21.25	-3	5,040	-0.06%
2019/05/22	5	20.85	18	20.87	20.55	-13	4,973	-0.26%
2019/05/21	8	19.69	138	19.72	20.60	-130	4,972	-2.61%	大賣/鉅額交易
2019/05/20	1	21.10	30	21.24	20.65	-29	4,902	-0.59%
2019/05/17	2	21.68	74	21.78	21.60	-72	4,992	-1.44%
2019/05/16	5	22.63	15	22.62	22.45	-10	5,076	-0.20%
2019/05/14	2	22.10	0	0.00	22.05	2	5,089	0.04%
2019/05/13	17	22.35	6	22.69	22.05	11	5,062	0.22%
2019/05/10	2	23.03	62	23.30	23.20	-60	5,029	-1.19%
2019/05/09	8	23.88	41	24.25	23.20	-33	5,053	-0.65%
2019/05/08	2	24.10	12	24.33	24.10	-10	5,019	-0.20%
2019/05/07	0	0.00	215	24.56	24.45	-215	5,027	-4.28%	大賣/鉅額交易
2019/05/06	1	24.45	0	0.00	24.30	1	5,004	0.02%
2019/05/03	5	25.00	20	25.08	25.05	-15	4,991	-0.30%
2019/05/02	2	24.75	0	0.00	24.85	2	5,002	0.04%
2019/04/30	1	24.80	12	25.02	25.15	-11	4,988	-0.22%
2019/04/29	24	25.34	36	25.55	24.95	-12	4,995	-0.24%
2019/04/26	55	26.34	69	26.35	26.50	-14	4,899	-0.29%
2019/04/25	37	26.14	7	26.16	26.40	30	4,713	0.64%
2019/04/24	17	26.11	13	26.24	25.70	4	4,724	0.08%
2019/04/23	34	26.30	58	26.10	26.20	-24	4,795	-0.50%
2019/04/22	97	26.36	32	25.91	26.50	65	4,687	1.39%
2019/04/19	0	0.00	20	24.58	24.80	-20	4,529	-0.44%
2019/04/18	70	24.27	22	24.43	24.00	48	4,587	1.05%
2019/04/17	0	0.00	151	25.00	24.65	-151	4,558	-3.31%	大賣/鉅額交易
2019/04/16	89	24.52	63	24.34	24.60	26	4,542	0.57%
2019/04/15	0	0.00	37	25.38	25.30	-37	4,502	-0.82%
2019/04/12	4	25.49	16	25.48	25.40	-12	4,497	-0.27%
2019/04/11	11	25.77	29	25.70	25.60	-18	4,521	-0.40%
2019/04/10	220	26.48	1,327	26.40	26.35	-1,107	4,474	-24.74%	大買/大賣/鉅額交易
2019/04/09	215	25.41	20	25.38	25.70	195	4,267	4.57%	大買/鉅額交易
2019/04/08	23	25.63	25	25.90	25.45	-2	4,219	-0.05%
2019/04/03	4	25.16	7	25.09	25.05	-3	4,227	-0.07%
2019/04/02	10	25.50	18	24.97	25.35	-8	4,248	-0.19%
2019/04/01	2	25.20	1	25.00	24.65	1	4,283	0.02%
2019/03/29	24	25.10	13	24.94	24.80	11	4,284	0.26%
2019/03/28	41	24.57	34	24.71	24.55	7	4,338	0.16%
2019/03/27	22	25.27	23	25.40	25.20	-1	4,472	-0.02%
2019/03/26	60	26.00	364	26.45	25.80	-304	4,726	-6.43%	大賣/鉅額交易
2019/03/25	86	26.01	32	25.72	26.00	54	4,815	1.12%
2019/03/22	594	26.50	45	26.66	26.50	549	4,912	11.17%	大買/鉅額交易
2019/03/21	46	25.26	17	25.22	25.05	29	4,949	0.59%
2019/03/20	150	25.80	64	25.63	25.10	86	4,913	1.75%	大買/
2019/03/19	34	25.00	493	24.70	25.25	-459	4,776	-9.61%	大賣/鉅額交易
2019/03/18	659	24.37	15	24.00	24.60	644	4,557	14.13%	大買/鉅額交易
2019/03/15	0	0.00	4	22.21	22.40	-4	4,322	-0.09%
2019/03/14	2	21.58	0	0.00	21.50	2	4,390	0.05%
2019/03/13	1	21.85	0	0.00	21.75	1	4,418	0.02%
2019/03/12	2	22.25	4	22.13	21.95	-2	4,451	-0.04%
2019/03/11	0	0.00	6	22.15	22.10	-6	4,487	-0.13%
2019/03/08	1	21.60	0	0.00	21.65	1	4,549	0.02%
2019/03/07	4	22.05	3	21.98	21.80	1	4,614	0.02%
2019/03/06	103	22.38	9	22.44	22.30	94	4,631	2.03%	大買/
2019/03/05	2	22.18	4	22.64	22.35	-2	4,644	-0.04%
2019/03/04	9	22.05	8	21.97	22.10	1	4,609	0.02%
2019/02/27	14	21.72	4	21.99	22.05	10	4,585	0.22%
2019/02/26	2	22.05	16	22.36	22.60	-14	4,487	-0.31%
2019/02/25	1	21.95	7	22.11	21.85	-6	4,419	-0.14%
2019/02/22	3	21.50	3	21.60	21.55	0	4,356	0.00%
2019/02/21	3	21.45	0	0.00	21.65	3	4,364	0.07%
2019/02/20	3	21.30	5	21.52	21.50	-2	4,351	-0.05%
2019/02/19	16	21.53	11	21.52	21.50	5	4,357	0.11%
2019/02/18	38	21.43	73	21.25	21.65	-35	4,349	-0.80%
2019/02/15	351	21.65	32	21.47	21.25	319	4,246	7.51%	大買/鉅額交易
2019/02/14	3	23.45	29	23.50	23.60	-26	4,145	-0.63%
2019/02/13	13	23.59	10	23.56	23.60	3	4,144	0.07%
2019/02/12	0	0.00	41	23.17	23.20	-41	4,088	-1.00%
2019/02/11	6	22.99	212	22.92	23.20	-206	4,110	-5.01%	大賣/鉅額交易
2019/01/30	1	22.80	7	23.06	22.65	-6	4,084	-0.15%
2019/01/29	14	22.71	111	22.69	22.90	-97	4,035	-2.40%	大賣/
2019/01/28	179	22.88	82	22.88	22.90	97	4,025	2.41%	大買/
2019/01/25	1	22.25	1	22.25	22.25	0	3,993	0.00%
2019/01/24	12	22.24	6	22.24	22.10	6	4,006	0.15%
2019/01/23	0	0.00	8	22.01	22.30	-8	4,006	-0.20%
2019/01/22	1	21.85	0	0.00	21.80	1	3,980	0.03%
2019/01/21	4	22.03	0	0.00	21.90	4	3,978	0.10%
2019/01/18	0	0.00	13	21.93	22.05	-13	3,976	-0.33%
2019/01/17	9	21.90	9	21.92	21.85	0	3,997	0.00%
2019/01/16	8	21.95	0	0.00	21.70	8	4,009	0.20%
2019/01/15	13	21.79	0	0.00	21.70	13	3,967	0.33%
2019/01/14	4	22.56	0	0.00	22.30	4	3,834	0.10%
2019/01/11	1	22.70	0	0.00	22.70	1	3,793	0.03%
2019/01/10	28	22.53	16	22.88	22.90	12	3,735	0.32%
2019/01/08	1	24.35	0	0.00	24.10	1	3,594	0.03%
2019/01/07	5	24.47	0	0.00	24.10	5	3,565	0.14%
2019/01/04	3	24.15	1	24.30	24.05	2	3,541	0.06%
2019/01/03	14	24.95	10	25.44	24.80	4	3,535	0.11%
2019/01/02	1	26.00	0	0.00	25.90	1	3,478	0.03%
2018/12/28	0	0.00	3	26.70	26.75	-3	3,437	-0.09%
2018/12/27	3	26.75	10	26.58	26.35	-7	3,434	-0.20%
2018/12/26	5	26.73	0	0.00	26.00	5	3,398	0.15%
2018/12/25	17	27.41	15	27.70	27.35	2	3,315	0.06%
2018/12/24	0	0.00	3	28.50	28.45	-3	3,268	-0.09%
2018/12/22	0	0.00	1	28.25	28.25	-1	3,174	-0.03%
2018/12/21	4	27.46	1	27.85	28.25	3	3,155	0.10%
2018/12/20	81	29.30	87	29.68	27.85	-6	3,073	-0.20%
2018/12/19	188	29.71	293	29.49	29.30	-105	2,877	-3.65%	大買/大賣/鉅額交易
2018/12/18	244	28.99	695	29.00	28.25	-451	2,555	-17.65%	大買/大賣/鉅額交易
2018/12/17	12	28.76	421	29.36	28.10	-409	2,408	-16.98%	大賣/鉅額交易
2018/12/14	997	28.71	68	28.60	29.00	929	2,227	41.70%	大買/鉅額交易
2018/12/13	1	26.25	22	26.79	26.60	-21	1,878	-1.12%
2018/12/12	11	26.21	1	26.15	26.00	10	1,835	0.54%
2018/12/11	1	25.10	13	25.10	25.75	-12	1,795	-0.67%
2018/12/10	91	25.15	122	25.51	24.85	-31	1,772	-1.75%	大賣/
2018/12/07	101	27.45	47	26.10	27.45	54	1,673	3.23%	大買/
2018/12/06	51	25.74	110	25.76	25.55	-59	1,568	-3.76%	大賣/
2018/12/05	60	26.56	0	0.00	26.30	60	1,527	3.93%
2018/12/04	7	27.30	11	27.11	26.85	-4	1,524	-0.26%
2018/12/03	1	26.15	5	26.55	26.85	-4	1,576	-0.25%
2018/11/30	13	25.21	16	25.38	25.65	-3	1,510	-0.20%
2018/11/29	26	25.17	1	25.10	24.90	25	1,470	1.70%
2018/11/28	21	24.95	1	25.40	25.25	20	1,438	1.39%
2018/11/27	24	24.28	2	24.33	24.40	22	1,422	1.55%
2018/11/26	24	23.68	10	23.52	23.60	14	1,433	0.98%
2018/11/22	2	23.88	0	0.00	23.45	2	1,496	0.13%
2018/11/21	1	24.15	2	24.10	24.10	-1	1,510	-0.07%
2018/11/19	0	0.00	1	25.00	24.90	-1	1,609	-0.06%
2018/11/15	1	25.30	4	25.06	25.00	-3	1,568	-0.19%
2018/11/14	0	0.00	1	24.70	25.00	-1	1,551	-0.06%
2018/11/13	3	24.58	0	0.00	24.70	3	1,551	0.19%
2018/11/12	0	0.00	11	24.36	24.55	-11	1,600	-0.69%
2018/11/09	1	24.00	1	23.90	24.00	0	1,605	0.00%
2018/11/08	20	24.53	31	24.12	24.15	-11	1,619	-0.68%
2018/11/07	0	0.00	1	23.65	23.55	-1	1,622	-0.06%
2018/11/06	1	23.10	0	0.00	23.30	1	1,674	0.06%
2018/11/05	1	23.35	0	0.00	23.85	1	1,686	0.06%
2018/11/02	3	23.62	1	23.60	23.60	2	1,674	0.12%
2018/11/01	0	0.00	5	23.24	23.30	-5	1,669	-0.30%
2018/10/31	99	23.03	3	22.98	22.60	96	1,644	5.84%
2018/10/30	7	22.46	4	22.59	22.50	3	1,639	0.18%
2018/10/29	1	22.40	1	22.40	22.40	0	1,639	0.00%
2018/10/26	2	22.90	1	23.80	22.70	1	1,640	0.06%
2018/10/25	1	23.25	12	23.01	23.25	-11	1,618	-0.68%
2018/10/24	1	22.30	4	23.09	23.35	-3	1,583	-0.19%
2018/10/23	1	22.70	6	22.93	22.45	-5	1,559	-0.32%
2018/10/22	179	21.93	2	22.23	22.05	177	1,545	11.46%	大買/鉅額交易
2018/10/18	1	21.10	1	21.25	21.25	0	1,550	0.00%
2018/10/17	2	21.30	3	21.28	21.35	-1	1,550	-0.06%
2018/10/16	2	21.05	2	21.05	21.05	0	1,553	0.00%
2018/10/15	1	20.85	6	20.52	20.85	-5	1,564	-0.32%
2018/10/12	8	20.02	19	19.59	20.40	-11	1,569	-0.70%
2018/10/11	2	21.15	0	0.00	21.10	2	1,556	0.13%
2018/10/08	0	0.00	1	24.00	24.00	-1	1,517	-0.07%
2018/10/05	1	24.50	0	0.00	24.15	1	1,529	0.07%
2018/10/04	0	0.00	1	24.75	24.90	-1	1,542	-0.06%
2018/10/02	1	25.00	0	0.00	24.80	1	1,610	0.06%
2018/10/01	1	25.15	0	0.00	25.10	1	1,615	0.06%
2018/09/28	0	0.00	4	25.33	25.45	-4	1,625	-0.25%
2018/09/27	0	0.00	1	24.90	24.95	-1	1,622	-0.06%
2018/09/25	2	24.43	0	0.00	24.50	2	1,689	0.12%
2018/09/21	1	24.60	0	0.00	24.40	1	1,710	0.06%
2018/09/20	2	24.35	4	24.88	25.05	-2	1,684	-0.12%
2018/09/18	3	24.77	1	25.35	25.00	2	1,682	0.12%
2018/09/14	0	0.00	4	25.31	25.25	-4	1,704	-0.23%
2018/09/12	0	0.00	1	24.70	24.70	-1	1,729	-0.06%
2018/09/11	0	0.00	3	24.70	25.25	-3	1,734	-0.17%
2018/09/10	3	24.38	6	24.44	24.85	-3	1,741	-0.17%
2018/09/07	15	24.28	1	26.50	24.10	14	1,735	0.81%
2018/09/06	1	26.50	0	0.00	26.25	1	1,668	0.06%
2018/09/05	12	27.05	14	27.07	26.75	-2	1,698	-0.12%
2018/08/31	0	0.00	1	26.80	26.80	-1	1,736	-0.06%
2018/08/30	11	26.48	21	26.42	26.70	-10	1,769	-0.57%
2018/08/29	8	26.33	2	26.18	26.35	6	1,819	0.33%
2018/08/27	2	25.83	3	26.05	26.10	-1	1,825	-0.05%
2018/08/24	5	25.35	7	25.52	25.30	-2	1,805	-0.11%
2018/08/21	1	24.60	10	24.55	24.60	-9	1,783	-0.50%
2018/08/20	3	24.58	5	24.67	24.95	-2	1,797	-0.11%
2018/08/17	3	24.63	6	24.47	24.50	-3	1,787	-0.17%
2018/08/16	0	0.00	1	23.55	23.45	-1	1,728	-0.06%
2018/08/15	0	0.00	1	23.05	23.20	-1	1,713	-0.06%
2018/08/14	1	23.00	0	0.00	22.90	1	1,722	0.06%
2018/08/13	5	23.47	9	23.31	23.35	-4	1,692	-0.24%
2018/08/10	4	24.78	1	24.60	24.60	3	1,641	0.18%
2018/08/08	0	0.00	2	25.30	25.30	-2	1,654	-0.12%
2018/08/07	0	0.00	1	24.90	24.90	-1	1,651	-0.06%
2018/08/06	1	24.75	2	24.98	25.00	-1	1,660	-0.06%
2018/08/02	3	24.90	0	0.00	24.75	3	1,676	0.18%
2018/08/01	1	25.15	7	25.15	25.15	-6	1,682	-0.36%
2018/07/31	2	25.05	0	0.00	25.10	2	1,693	0.12%
2018/07/30	1	25.50	0	0.00	25.25	1	1,695	0.06%
2018/07/27	0	0.00	16	25.89	25.60	-16	1,704	-0.94%
2018/07/26	13	25.55	13	25.56	25.60	0	1,714	0.00%
2018/07/20	0	0.00	5	25.70	25.45	-5	1,867	-0.27%
2018/07/19	0	0.00	1	25.75	25.55	-1	1,889	-0.05%
2018/07/17	0	0.00	1	25.30	25.40	-1	1,935	-0.05%
2018/07/13	1	25.20	2	25.20	25.20	-1	2,043	-0.05%
2018/07/12	2	24.80	10	24.90	25.05	-8	2,129	-0.38%
2018/07/11	6	25.42	0	0.00	25.00	6	2,201	0.27%
2018/07/10	2	26.20	3	26.40	26.20	-1	2,179	-0.05%
2018/07/09	3	26.65	0	0.00	26.40	3	2,233	0.13%
2018/07/06	1	26.55	30	26.26	26.45	-29	2,310	-1.25%
2018/07/03	44	27.65	29	27.84	27.35	15	2,807	0.53%
2018/07/02	3	27.40	5	27.23	27.15	-2	2,785	-0.07%
2018/06/28	1	26.05	0	0.00	26.15	1	3,001	0.03%
2018/06/26	2	26.13	0	0.00	26.05	2	3,214	0.06%
2018/06/25	1	27.05	15	27.05	26.70	-14	3,215	-0.44%
2018/06/22	2	27.65	1	27.55	27.55	1	3,239	0.03%
2018/06/21	0	0.00	1	28.40	28.25	-1	3,241	-0.03%
2018/06/20	1	27.55	1	27.70	27.50	0	3,260	0.00%
2018/06/19	1	28.05	0	0.00	27.90	1	3,372	0.03%
2018/06/15	10	29.00	0	0.00	28.30	10	3,389	0.30%
2018/06/14	1	28.30	2	28.55	28.50	-1	3,359	-0.03%
2018/06/13	4	28.59	1	29.20	28.25	3	3,333	0.09%
2018/06/12	1	28.70	1.2	28.79	28.80	-0.2	3,308	-0.01%
2018/06/11	10	29.00	1	29.30	29.00	9	3,312	0.27%
2018/06/08	16	29.06	7	28.99	29.00	9	3,360	0.27%
2018/06/07	7	28.95	4	28.76	28.70	3	3,375	0.09%
2018/06/06	4	28.39	5	28.29	28.55	-1	3,365	-0.03%
2018/06/05	0	0.00	1	27.00	27.05	-1	3,392	-0.03%
2018/06/04	2	27.33	0	0.00	27.25	2	3,463	0.06%
2018/06/01	3	27.27	21	27.26	27.50	-18	3,592	-0.50%
2018/05/30	2	26.38	0	0.00	26.25	2	3,556	0.06%
2018/05/28	0	0.00	1	26.80	26.80	-1	3,554	-0.03%
2018/05/25	1	26.90	1	27.25	26.95	0	3,552	0.00%
2018/05/22	1	26.95	1	27.40	27.15	0	3,583	0.00%
2018/05/21	1	26.70	2	26.68	26.70	-1	3,584	-0.03%
2018/05/18	0	0.00	1	26.90	26.65	-1	3,667	-0.03%
2018/05/16	3	26.70	1	26.55	26.60	2	3,705	0.05%
2018/05/15	0.4	26.05	2	26.05	26.05	-1.6	3,716	-0.04%
2018/05/14	5	26.00	2	25.95	25.90	3	3,817	0.08%
2018/05/11	2	26.10	3	26.10	26.00	-1	3,829	-0.03%
2018/05/10	1	25.95	3	26.35	26.30	-2	3,829	-0.05%
2018/05/09	1	25.85	0	0.00	25.85	1	3,823	0.03%
2018/05/08	1	26.10	2	26.00	26.25	-1	3,827	-0.03%
2018/05/07	5	25.85	0	0.00	25.75	5	3,827	0.13%
2018/05/04	1	25.70	0	0.00	25.80	1	3,838	0.03%
2018/05/03	2	25.78	6	25.90	25.80	-4	3,831	-0.10%
2018/04/30	3	25.87	11	26.32	25.95	-8	3,820	-0.21%
2018/04/27	5	27.15	2	27.15	27.00	3	3,783	0.08%
2018/04/26	11	27.88	6	28.82	27.40	5	3,796	0.13%
2018/04/25	1	27.15	7	27.55	28.05	-6	3,770	-0.16%
2018/04/24	2	27.53	0	0.00	27.55	2	3,774	0.05%
2018/04/23	2	28.30	1	28.80	28.65	1	3,766	0.03%
2018/04/20	9	28.64	6	29.08	28.55	3	3,777	0.08%
2018/04/19	1	28.15	0	0.00	28.05	1	3,734	0.03%
2018/04/18	2	28.65	1	27.75	27.75	1	3,706	0.03%
2018/04/17	18	28.94	24	29.70	28.15	-6	3,643	-0.16%
2018/04/16	3	30.72	2	30.90	30.35	1	3,572	0.03%
2018/04/13	4	30.55	17	30.59	30.80	-13	3,613	-0.36%
2018/04/12	8	30.69	3	30.90	30.90	5	3,645	0.14%
2018/04/11	3	30.40	4	30.40	30.40	-1	3,870	-0.03%
2018/04/10	11	31.59	0	0.00	30.90	11	3,913	0.28%
2018/04/09	35	32.85	12	32.95	32.80	23	3,788	0.61%
2018/04/03	1	31.75	81	31.84	31.95	-80	3,589	-2.23%
2018/04/02	93	32.12	358	32.39	32.15	-265	3,569	-7.42%	大賣/鉅額交易
2018/03/31	0	0.00	21	32.00	31.95	-21	3,438	-0.61%
2018/03/30	406	32.04	234	31.26	31.85	172	3,369	5.10%	大買/大賣/鉅額交易
2018/03/29	2	30.60	0	0.00	30.55	2	3,230	0.06%
2018/03/28	1	31.20	0	0.00	31.15	1	3,283	0.03%
2018/03/27	3	31.90	30	31.57	31.55	-27	3,359	-0.80%
2018/03/26	1	31.60	1	31.60	31.60	0	3,407	0.00%
2018/03/23	1	30.95	1	31.20	31.20	0	3,681	0.00%
2018/03/22	5	31.70	6	32.02	31.60	-1	3,690	-0.03%
2018/03/21	1	31.30	19	31.17	31.30	-18	3,614	-0.50%
2018/03/19	1	30.70	3	30.43	30.40	-2	3,652	-0.05%
2018/03/16	1	31.20	31	30.96	30.55	-30	3,673	-0.82%
2018/03/15	0	0.00	10	30.80	31.00	-10	3,752	-0.27%
2018/03/14	10	31.35	10	31.30	30.80	0	3,789	0.00%
2018/03/13	10	31.15	61	31.20	31.30	-51	3,722	-1.37%
2018/03/12	0	0.00	15	30.94	30.65	-15	3,695	-0.41%
2018/03/09	5	31.53	7	31.10	31.00	-2	3,693	-0.05%
2018/03/08	2	30.00	123	29.80	30.35	-121	3,609	-3.35%	大賣/鉅額交易
2018/03/07	153	30.03	11	29.19	30.10	142	3,560	3.99%	大買/鉅額交易
2018/03/06	0	0.00	1	27.80	27.55	-1	3,476	-0.03%
2018/03/05	2	27.90	0	0.00	27.60	2	3,584	0.06%
2018/03/02	0	0.00	6	28.32	28.25	-6	3,619	-0.17%
2018/02/27	0	0.00	1	28.15	28.20	-1	3,700	-0.03%
2018/02/26	0	0.00	6	27.90	28.15	-6	3,745	-0.16%
2018/02/23	0	0.00	1	27.95	27.85	-1	3,757	-0.03%
2018/02/22	0	0.00	3	27.30	27.45	-3	3,836	-0.08%
2018/02/21	1	26.10	100	26.70	26.90	-99	3,983	-2.49%
2018/02/12	73	25.51	4	25.56	25.50	69	3,980	1.73%
2018/02/09	11	26.74	6	26.55	27.00	5	3,929	0.13%
2018/02/07	2	28.23	1	28.65	28.20	1	4,026	0.02%
2018/02/06	7	27.86	1	28.05	27.40	6	4,080	0.15%
2018/02/05	1	29.70	0	0.00	30.30	1	4,101	0.02%
2018/02/01	0	0.00	2	30.60	30.45	-2	4,371	-0.05%
2018/01/31	3	30.23	4	30.15	30.15	-1	4,403	-0.02%
2018/01/30	1	30.95	0	0.00	30.70	1	4,441	0.02%
2018/01/25	0	0.00	4	31.40	30.75	-4	4,571	-0.09%
2018/01/23	5	30.76	0	0.00	30.60	5	4,728	0.11%
2018/01/22	0	0.00	1	31.50	31.20	-1	4,778	-0.02%
2018/01/19	1	31.10	6	31.18	31.20	-5	4,811	-0.10%
2018/01/18	0	0.00	2	31.23	31.00	-2	4,819	-0.04%
2018/01/17	2	30.75	1	30.80	30.75	1	4,832	0.02%
2018/01/16	0	0.00	6	31.42	31.10	-6	4,842	-0.12%
2018/01/15	0	0.00	2	31.00	31.25	-2	4,839	-0.04%
2018/01/12	3	30.43	2	30.35	30.35	1	4,873	0.02%
2018/01/11	8	30.28	1	30.35	30.00	7	4,895	0.14%
2018/01/10	3	31.10	1	30.75	30.75	2	4,931	0.04%
2018/01/09	5	31.00	60	31.05	30.90	-55	4,960	-1.11%
2018/01/08	10	32.02	30	32.06	31.60	-20	4,948	-0.40%
2018/01/05	33	33.63	12	33.81	33.20	21	4,898	0.43%
2018/01/04	9	31.90	20	32.02	32.70	-11	4,675	-0.24%
2018/01/03	7	31.69	4	31.59	31.70	3	4,688	0.06%