漢翔 (2634)-台新券商分點個股進出

台股 » 個股 » 漢翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢翔

(2634)

可現股當沖

股價
52.9
漲跌
--
漲幅
0.00%
成交量
4,393張
產業
上市航運類股
701人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	34.6	53.10	40.7	53.20	52.90	-6.1	18,623	-0.03%
2024/05/30	46.2	53.25	29.3	53.35	52.90	16.9	18,607	0.09%
2024/05/29	69.4	54.31	868.2	54.14	54.00	-798.8	18,554	-4.31%	大賣/鉅額交易
2024/05/28	37.2	55.83	20.4	55.52	55.40	16.8	18,412	0.09%
2024/05/27	27.1	55.91	48.2	56.00	55.80	-21.1	18,383	-0.11%
2024/05/24	53.2	55.69	62.7	55.72	55.90	-9.5	18,324	-0.05%
2024/05/23	277.6	56.71	238.8	56.74	56.30	38.8	18,221	0.21%	大買/大賣/
2024/05/22	64	55.05	105	55.00	54.60	-41	17,613	-0.23%	大賣/
2024/05/21	114.3	56.57	250.7	56.36	55.90	-136.5	17,365	-0.79%	大買/大賣/鉅額交易
2024/05/20	186.4	57.63	341.2	57.58	57.00	-154.8	17,119	-0.90%	大買/大賣/鉅額交易
2024/05/17	95.8	56.94	252.5	57.17	57.40	-156.7	16,493	-0.95%	大賣/鉅額交易
2024/05/16	36.6	55.67	40.5	55.73	55.70	-3.8	16,178	-0.02%
2024/05/15	197.2	56.81	152.5	56.82	55.70	44.7	16,108	0.28%	大買/大賣/
2024/05/14	99.8	55.80	94.8	55.73	56.30	5	15,840	0.03%
2024/05/13	51.4	53.79	109	53.44	53.30	-57.6	15,566	-0.37%	大賣/
2024/05/10	15.9	54.09	207.5	54.22	54.50	-191.6	15,519	-1.23%	大賣/鉅額交易
2024/05/09	32	54.35	359	54.35	53.80	-327	15,501	-2.11%	大賣/鉅額交易
2024/05/08	148.7	54.10	1,021	54.06	54.50	-872.3	15,444	-5.65%	大買/大賣/鉅額交易
2024/05/07	31.3	55.59	121.2	55.60	55.70	-89.9	15,150	-0.59%	大賣/
2024/05/06	58.2	56.16	92.7	55.98	56.00	-34.5	15,052	-0.23%
2024/05/03	66.3	57.36	48	57.46	56.80	18.3	14,897	0.12%
2024/05/02	38.1	57.68	85.4	57.66	57.90	-47.3	14,767	-0.32%
2024/04/30	72.5	57.35	77.1	57.57	57.20	-4.6	14,617	-0.03%
2024/04/29	68.2	57.69	74	57.90	57.80	-5.7	14,483	-0.04%
2024/04/26	42.3	57.60	83.5	57.65	57.70	-41.2	14,327	-0.29%
2024/04/25	105.2	57.70	154	57.78	57.30	-48.8	14,138	-0.35%	大買/大賣/
2024/04/24	127.6	57.72	182.1	57.89	57.10	-54.5	13,958	-0.39%	大買/大賣/
2024/04/23	99.9	57.06	109	57.50	57.80	-9.1	13,656	-0.07%	大賣/
2024/04/22	254.6	57.84	243.4	57.45	56.10	11.1	13,472	0.08%	大買/大賣/
2024/04/19	700.4	58.39	539.8	58.13	57.60	160.6	13,470	1.19%	大買/大賣/鉅額交易
2024/04/18	182.5	57.61	276.4	58.14	58.70	-93.9	12,973	-0.72%	大買/大賣/
2024/04/17	65.8	56.22	190.2	55.96	55.80	-124.4	12,495	-1.00%	大賣/鉅額交易
2024/04/16	480.1	57.04	1,786.1	57.84	55.40	-1,306	12,617	-10.35%	大買/大賣/鉅額交易
2024/04/15	2,042.8	59.03	571.8	58.98	58.00	1,471	12,092	12.16%	大買/大賣/鉅額交易
2024/04/12	128.2	56.51	138.8	56.60	56.80	-10.6	11,131	-0.09%	大買/大賣/
2024/04/11	208.8	56.47	139.6	56.69	55.80	69.2	11,010	0.63%	大買/大賣/
2024/04/10	635.5	57.86	1,594.9	57.44	56.80	-959.3	10,635	-9.02%	大買/大賣/鉅額交易
2024/04/09	1,436.6	57.01	369.9	56.43	57.50	1,066.7	9,678	11.02%	大買/大賣/鉅額交易
2024/04/08	26	53.19	39.1	52.96	53.00	-13.1	8,809	-0.15%
2024/04/03	116.2	54.07	152.5	54.19	53.70	-36.3	8,809	-0.41%	大買/大賣/
2024/04/02	189.5	54.27	81.7	54.15	54.30	107.9	8,725	1.24%	大買/鉅額交易
2024/04/01	245.8	54.14	203.4	54.16	54.40	42.4	8,554	0.50%	大買/大賣/
2024/03/29	74	52.49	109.5	52.55	52.60	-35.5	8,247	-0.43%	大賣/
2024/03/28	281.1	53.98	271.8	53.66	52.60	9.3	8,231	0.11%	大買/大賣/
2024/03/27	432	52.80	297.4	52.77	53.20	134.6	7,646	1.76%	大買/大賣/鉅額交易
2024/03/26	37	50.10	30	49.80	49.65	7	7,194	0.10%
2024/03/25	41.5	50.27	55.6	50.34	50.40	-14.1	7,200	-0.20%
2024/03/22	142.7	49.47	57	50.04	50.30	85.7	7,172	1.19%	大買/
2024/03/21	57	48.72	17.5	48.52	48.70	39.4	6,957	0.57%
2024/03/20	12	48.09	4.3	48.28	47.95	7.8	6,979	0.11%
2024/03/19	76.3	48.68	13	48.82	48.60	63.3	6,984	0.91%
2024/03/18	58	47.98	7.3	47.90	48.40	50.8	7,276	0.70%
2024/03/15	78.2	48.02	53.1	47.97	47.55	25.1	7,377	0.34%
2024/03/14	26	47.13	15	47.11	47.15	11	7,313	0.15%
2024/03/13	82.1	47.57	61	47.50	47.55	21.1	7,365	0.29%
2024/03/12	55	47.89	173	47.83	48.15	-118	7,418	-1.59%	大賣/鉅額交易
2024/03/11	16	47.65	15.8	47.72	47.55	0.2	7,409	0.00%
2024/03/08	138.1	47.40	314.2	47.35	47.10	-176.1	7,416	-2.37%	大買/大賣/鉅額交易
2024/03/07	76.8	48.45	41.1	48.44	48.30	35.8	7,380	0.48%
2024/03/06	8.1	49.15	12.7	49.27	48.90	-4.6	7,391	-0.06%
2024/03/05	9.3	49.46	5.7	49.46	49.45	3.6	7,401	0.05%
2024/03/04	71.1	49.92	61.4	49.95	49.80	9.7	7,410	0.13%
2024/03/01	73.1	49.69	23	49.69	49.60	50.1	7,433	0.67%
2024/02/29	17.1	49.54	33	49.58	49.65	-15.9	7,682	-0.21%
2024/02/27	16.3	49.12	56.1	48.90	48.90	-39.8	8,222	-0.48%
2024/02/26	31.4	49.70	22	49.49	49.75	9.4	8,200	0.11%
2024/02/23	69.2	48.72	6.5	48.60	48.40	62.7	8,159	0.77%
2024/02/22	58.4	49.22	2.4	49.25	49.25	55.9	8,163	0.68%
2024/02/21	14.4	49.21	55	49.04	49.10	-40.7	8,207	-0.50%
2024/02/20	24.5	49.08	102.2	49.12	49.05	-77.7	8,243	-0.94%	大賣/
2024/02/19	34.3	49.45	2.2	49.59	49.45	32.1	8,342	0.38%
2024/02/16	19.9	49.24	7	49.30	49.30	12.9	8,393	0.15%
2024/02/15	14.3	48.85	27.9	48.92	49.20	-13.6	8,522	-0.16%
2024/02/05	16.3	48.06	99.2	48.00	48.10	-82.9	8,533	-0.97%
2024/02/02	51.4	48.53	538.2	48.32	48.25	-486.8	8,539	-5.70%	大賣/鉅額交易
2024/02/01	33.4	48.77	218	48.77	48.85	-184.6	8,508	-2.17%	大賣/鉅額交易
2024/01/31	36.5	49.10	899.7	49.04	49.20	-863.1	8,619	-10.01%	大賣/鉅額交易
2024/01/30	12.1	50.04	13.1	49.92	49.80	-1	8,825	-0.01%
2024/01/29	17.5	50.08	212	50.04	50.20	-194.5	8,876	-2.19%	大賣/鉅額交易
2024/01/26	71.1	49.99	6	49.98	49.90	65.1	9,023	0.72%
2024/01/25	13.4	50.22	5	50.30	50.10	8.4	9,076	0.09%
2024/01/24	36	50.46	6.2	50.61	50.50	29.8	9,094	0.33%
2024/01/23	15.4	50.17	11.1	50.22	50.20	4.3	9,120	0.05%
2024/01/22	36.6	50.05	22	49.98	49.90	14.6	9,131	0.16%
2024/01/19	30.3	50.09	9	50.02	49.95	21.3	9,129	0.23%
2024/01/18	21.2	49.91	18.2	49.97	49.80	3	9,208	0.03%
2024/01/17	58	50.83	49	50.48	50.20	9	9,224	0.10%
2024/01/16	45.6	51.47	68	51.38	51.30	-22.4	9,252	-0.24%
2024/01/15	328.4	53.47	276.3	52.97	52.10	52.1	9,218	0.57%	大買/大賣/
2024/01/12	151	52.96	133.1	52.91	53.00	17.9	8,866	0.20%	大買/大賣/
2024/01/11	63.6	51.25	1,356	50.80	52.00	-1,292.4	8,723	-14.82%	大賣/鉅額交易
2024/01/10	189.7	52.22	175.6	52.27	51.60	14.2	8,783	0.16%	大買/大賣/
2024/01/09	98.7	52.20	738.5	51.83	51.50	-639.8	8,630	-7.41%	大賣/鉅額交易
2024/01/08	80.4	54.24	67.2	54.02	53.70	13.2	8,428	0.16%
2024/01/05	115	53.25	53.9	53.41	54.20	61.1	8,203	0.74%	大買/
2024/01/04	23.1	52.82	9	53.09	52.70	14.1	8,070	0.17%
2024/01/03	247	53.08	27.3	53.07	52.70	219.7	8,366	2.63%	大買/鉅額交易
2024/01/02	9.6	53.56	28	53.62	53.60	-18.5	8,328	-0.22%
2023/12/29	19.7	53.52	23.2	53.55	53.60	-3.5	8,357	-0.04%
2023/12/28	529	53.15	23.1	53.11	53.10	505.9	8,331	6.07%	大買/鉅額交易
2023/12/27	7	52.84	11.1	52.97	52.80	-4.1	8,352	-0.05%
2023/12/26	528.8	53.19	20	53.13	53.00	508.8	8,419	6.04%	大買/鉅額交易
2023/12/25	38	53.23	20.2	53.27	53.30	17.8	8,402	0.21%
2023/12/22	3	52.40	36.7	52.33	52.30	-33.7	8,360	-0.40%
2023/12/21	103.4	53.00	71	52.77	52.10	32.4	8,547	0.38%	大買/
2023/12/20	16.1	52.62	13	52.60	52.70	3.1	8,441	0.04%
2023/12/19	22.5	52.01	15.5	51.99	52.00	7	8,505	0.08%
2023/12/18	87.2	52.81	28.3	52.78	52.80	58.9	8,579	0.69%
2023/12/15	24	52.33	33.1	52.44	52.50	-9.1	8,674	-0.10%
2023/12/14	15	52.21	31	52.34	52.00	-16	8,797	-0.18%
2023/12/13	124.4	53.01	131.4	52.62	51.90	-7	8,952	-0.08%	大買/大賣/
2023/12/12	398.6	52.77	119	52.77	52.70	279.6	8,927	3.13%	大買/大賣/鉅額交易
2023/12/11	8	51.70	11	51.79	51.50	-3	9,025	-0.03%
2023/12/08	35.7	51.84	36	51.89	51.50	-0.3	9,174	0.00%
2023/12/07	159	52.60	59	53.12	52.20	100	9,367	1.07%	大買/
2023/12/06	50.5	52.23	12	52.28	52.00	38.5	10,039	0.38%
2023/12/05	17.7	52.56	78	52.62	52.40	-60.3	10,377	-0.58%
2023/12/04	15	53.23	20.1	53.27	53.10	-5.1	10,439	-0.05%
2023/12/01	12	52.38	11	52.24	52.30	1	10,463	0.01%
2023/11/30	23.2	51.47	776	51.52	51.80	-752.8	10,729	-7.02%	大賣/鉅額交易
2023/11/29	18	52.16	6	52.08	51.90	12	11,055	0.11%
2023/11/28	39.1	52.12	42.1	52.13	52.30	-3	11,478	-0.03%
2023/11/27	86.5	52.44	49.8	52.00	51.60	36.7	11,941	0.31%
2023/11/24	311.2	52.52	236	52.91	52.60	75.2	11,969	0.63%	大買/大賣/
2023/11/22	27	50.85	7.2	50.81	50.70	19.8	13,177	0.15%
2023/11/21	73.2	50.86	16.5	50.70	50.60	56.7	14,097	0.40%
2023/11/20	23.1	51.12	18	50.85	51.20	5.1	15,292	0.03%
2023/11/17	455.1	50.49	10.5	50.47	50.40	444.6	16,846	2.64%	大買/鉅額交易
2023/11/16	21.5	49.84	39.8	50.20	50.40	-18.3	16,958	-0.11%
2023/11/15	15	49.72	24	49.35	49.25	-9	16,884	-0.05%
2023/11/14	112.5	49.97	60.3	49.80	49.25	52.2	16,885	0.31%	大買/
2023/11/13	73.5	49.43	13	49.28	49.15	60.5	16,852	0.36%
2023/11/10	24.1	48.70	5.6	48.81	48.55	18.5	16,862	0.11%
2023/11/09	7.1	49.35	7	49.59	49.10	0.1	16,918	0.00%
2023/11/08	35.1	49.95	22.7	49.89	49.50	12.4	17,049	0.07%
2023/11/07	84.5	49.95	35.1	49.75	49.35	49.4	17,126	0.29%
2023/11/06	58.3	51.80	5.3	51.95	51.60	52.9	17,057	0.31%
2023/11/03	225.1	51.32	42.2	51.59	51.80	182.9	17,234	1.06%	大買/鉅額交易
2023/11/02	25	49.54	16	50.03	50.10	9	17,601	0.05%
2023/11/01	9.3	48.70	30	48.29	48.70	-20.7	17,693	-0.12%
2023/10/31	6.5	49.04	12.6	49.44	48.55	-6.1	17,832	-0.03%
2023/10/30	8.9	49.79	4.3	49.70	49.60	4.6	17,965	0.03%
2023/10/27	1	50.20	14.1	50.16	50.10	-13.1	18,128	-0.07%
2023/10/26	16.4	50.52	29.2	50.26	50.00	-12.9	18,398	-0.07%
2023/10/25	59.1	50.33	71.5	50.53	50.50	-12.4	18,384	-0.07%
2023/10/24	21	49.77	25.4	49.14	50.10	-4.4	18,391	-0.02%
2023/10/23	30.3	48.46	47.3	48.03	48.40	-17	18,373	-0.09%
2023/10/20	22.1	48.72	45.5	48.62	48.45	-23.4	18,464	-0.13%
2023/10/19	37.1	49.60	43	49.52	49.80	-5.9	18,502	-0.03%
2023/10/18	175.1	50.59	554.4	50.85	49.30	-379.3	18,654	-2.03%	大買/大賣/鉅額交易
2023/10/17	155.7	51.88	91.1	52.48	51.60	64.6	18,695	0.35%	大買/
2023/10/16	39.3	54.19	45	53.97	53.70	-5.7	18,661	-0.03%
2023/10/13	229.1	54.66	28.5	54.35	54.70	200.6	18,861	1.06%	大買/鉅額交易
2023/10/12	24.2	54.20	9	54.19	54.30	15.2	19,063	0.08%
2023/10/11	95.3	55.36	82.4	55.13	53.90	12.9	19,196	0.07%
2023/10/06	37.7	53.66	4.1	53.50	53.80	33.6	19,075	0.18%
2023/10/05	27.1	53.57	32	53.46	53.60	-4.9	19,149	-0.03%
2023/10/04	27.4	53.41	19.4	53.51	53.30	8	19,196	0.04%
2023/10/03	30.6	54.67	25	54.54	54.20	5.6	19,333	0.03%
2023/10/02	30.2	55.11	3	55.17	55.00	27.2	19,460	0.14%
2023/09/28	20.1	54.74	26.1	54.85	54.90	-6	19,648	-0.03%
2023/09/27	56.2	54.34	154	54.18	54.40	-97.8	20,053	-0.49%	大賣/
2023/09/26	78.9	55.18	25.3	55.13	54.60	53.6	20,131	0.27%
2023/09/25	38.4	56.79	23.3	56.79	56.70	15.1	20,174	0.07%
2023/09/22	71.1	55.59	32	55.73	55.70	39.1	20,194	0.19%
2023/09/21	58.9	55.22	69	54.96	55.50	-10.1	20,340	-0.05%
2023/09/20	51.9	56.23	68	56.10	56.00	-16.1	20,661	-0.08%
2023/09/19	105.7	57.03	138.5	56.99	56.20	-32.8	20,917	-0.16%	大買/大賣/
2023/09/18	84.5	58.54	67	58.38	57.60	17.5	21,299	0.08%
2023/09/15	143.1	58.51	74.3	58.44	58.00	68.8	22,514	0.31%	大買/
2023/09/14	92.5	59.75	81	59.73	59.20	11.5	24,361	0.05%
2023/09/13	86.7	59.98	68.1	59.95	59.90	18.6	25,282	0.07%
2023/09/12	209.7	60.82	99.7	60.63	60.50	110	25,608	0.43%	大買/鉅額交易
2023/09/11	659.9	62.67	508.6	62.74	60.80	151.3	25,750	0.59%	大買/大賣/鉅額交易
2023/09/08	178	61.12	216	61.37	61.90	-38	25,155	-0.15%	大買/大賣/
2023/09/07	66	60.52	66	60.41	60.40	0	24,936	0.00%
2023/09/06	35.2	60.23	51.3	60.23	60.30	-16	25,092	-0.06%
2023/09/05	133	60.31	118.4	60.28	59.50	14.6	25,246	0.06%	大買/大賣/
2023/09/04	262.9	62.03	449.8	61.69	61.30	-186.9	25,481	-0.73%	大買/大賣/鉅額交易
2023/09/01	126.2	62.42	143.6	62.53	62.40	-17.4	25,566	-0.07%	大買/大賣/
2023/08/31	372.9	62.22	208.4	62.25	62.00	164.5	25,428	0.65%	大買/大賣/鉅額交易
2023/08/30	108.7	61.24	206.8	61.19	61.60	-98	25,425	-0.39%	大買/大賣/
2023/08/29	379.4	60.28	348.4	60.24	61.50	31	25,440	0.12%	大買/大賣/
2023/08/28	933.2	62.39	557.2	62.31	61.00	376	24,866	1.51%	大買/大賣/鉅額交易
2023/08/25	501.7	61.43	258.5	61.01	60.30	243.2	23,852	1.02%	大買/大賣/鉅額交易
2023/08/24	449.6	61.05	418.5	61.22	61.40	31.1	23,172	0.13%	大買/大賣/
2023/08/23	1,175.2	59.65	1,280.8	59.69	59.00	-105.6	22,194	-0.48%	大買/大賣/鉅額交易
2023/08/22	49.3	54.93	43.5	55.12	55.50	5.8	20,868	0.03%
2023/08/21	63.3	55.38	41	55.43	55.50	22.3	20,986	0.11%
2023/08/18	20	54.86	20	54.97	54.70	0	21,567	0.00%
2023/08/17	70	54.99	45	54.99	55.10	25	22,073	0.11%
2023/08/16	54.7	53.81	43	53.82	53.80	11.7	22,699	0.05%
2023/08/15	36	54.09	47.3	53.95	53.90	-11.3	23,079	-0.05%
2023/08/14	56.6	54.78	57	54.91	54.00	-0.4	23,352	0.00%
2023/08/11	87.8	56.97	58	56.87	56.80	29.8	23,780	0.13%
2023/08/10	80	58.02	139.5	58.26	58.00	-59.5	23,730	-0.25%	大賣/
2023/08/09	118.7	58.12	95.5	58.17	58.30	23.2	23,730	0.10%	大買/
2023/08/08	198.2	57.97	215.7	58.16	57.80	-17.5	23,855	-0.07%	大買/大賣/
2023/08/07	95	55.90	119	56.11	57.20	-24	23,996	-0.10%	大賣/
2023/08/04	147	56.03	206.2	55.89	56.10	-59.2	24,323	-0.24%	大買/大賣/
2023/08/02	189	55.42	140	55.27	55.20	49	24,828	0.20%	大買/大賣/
2023/08/01	103.4	55.16	26	55.32	54.80	77.4	25,063	0.31%	大買/
2023/07/31	161.5	55.44	134	55.53	55.50	27.5	25,683	0.11%	大買/大賣/
2023/07/28	21.8	54.11	29	53.80	53.80	-7.3	26,100	-0.03%
2023/07/27	52	54.36	42	54.46	54.50	10	27,285	0.04%
2023/07/26	15	53.81	39.9	53.88	53.40	-24.9	28,078	-0.09%
2023/07/25	49.1	53.30	40.2	53.03	54.00	8.8	29,699	0.03%
2023/07/24	31.5	53.63	41	53.59	53.50	-9.5	31,348	-0.03%
2023/07/21	131.3	55.30	98.5	55.23	54.40	32.8	32,211	0.10%	大買/
2023/07/20	91.7	55.55	160	55.18	55.70	-68.3	34,259	-0.20%	大賣/
2023/07/19	87.2	54.09	60	54.32	53.70	27.2	35,118	0.08%
2023/07/18	153.4	53.71	297	53.66	53.50	-143.6	35,969	-0.40%	大買/大賣/鉅額交易
2023/07/17	123.5	54.91	74	54.95	54.80	49.5	36,519	0.14%	大買/
2023/07/14	66.5	56.33	149	55.98	55.70	-82.5	37,088	-0.22%	大賣/
2023/07/13	60	56.64	111	56.62	56.10	-51	38,925	-0.13%	大賣/
2023/07/12	30	57.62	101	57.69	57.20	-71	41,165	-0.17%	大賣/
2023/07/11	39.2	57.99	60	57.99	57.70	-20.9	43,826	-0.05%
2023/07/10	51	58.81	221.6	58.81	58.30	-170.6	45,283	-0.38%	大賣/鉅額交易
2023/07/07	59	59.35	182.5	59.44	59.40	-123.5	46,632	-0.26%	大賣/鉅額交易
2023/07/06	85.7	61.08	49	60.98	60.20	36.7	47,102	0.08%
2023/07/05	218	62.35	190.4	62.37	61.90	27.6	47,378	0.06%	大買/大賣/
2023/07/04	175.4	61.47	173.7	61.40	61.30	1.7	47,089	0.00%	大買/大賣/
2023/07/03	185.6	60.28	155	60.39	61.40	30.6	47,026	0.07%	大買/大賣/
2023/06/30	82.1	60.12	149.2	60.12	60.00	-67.1	46,820	-0.14%	大賣/
2023/06/29	123	60.75	309.1	60.55	60.50	-186.1	46,813	-0.40%	大買/大賣/鉅額交易
2023/06/28	215.1	60.79	153.8	60.89	60.70	61.3	46,669	0.13%	大買/大賣/
2023/06/27	229.2	60.14	455.7	59.69	59.30	-226.5	46,754	-0.48%	大買/大賣/鉅額交易
2023/06/26	309.9	62.05	349.2	61.60	60.70	-39.2	47,177	-0.08%	大買/大賣/
2023/06/21	1,159.2	65.02	669.8	65.01	63.40	489.4	46,949	1.04%	大買/大賣/鉅額交易
2023/06/20	1,901.3	64.67	1,321.4	64.62	65.00	580	45,875	1.26%	大買/大賣/鉅額交易
2023/06/19	508.4	61.55	594	62.24	63.90	-85.6	43,882	-0.20%	大買/大賣/
2023/06/16	692.1	58.05	488.6	57.94	58.10	203.5	42,910	0.47%	大買/大賣/鉅額交易
2023/06/15	203.8	56.58	183.4	55.86	57.30	20.4	42,614	0.05%	大買/大賣/
2023/06/14	47	56.47	27	56.33	56.00	20	42,368	0.05%
2023/06/13	59.1	56.81	30	56.80	56.60	29.1	42,460	0.07%
2023/06/12	67.2	56.86	270.4	56.71	56.50	-203.2	42,670	-0.48%	大賣/鉅額交易
2023/06/09	195	57.93	110	57.79	57.50	85	42,840	0.20%	大買/大賣/
2023/06/08	399.3	57.74	499.2	57.43	57.70	-99.9	43,055	-0.23%	大買/大賣/
2023/06/07	151	57.46	160.7	57.46	57.50	-9.7	42,805	-0.02%	大買/大賣/
2023/06/06	112.1	57.18	115.5	56.73	56.40	-3.5	43,073	-0.01%	大買/大賣/
2023/06/05	227.7	57.49	238.2	57.45	57.30	-10.5	43,876	-0.02%	大買/大賣/
2023/06/02	57.3	56.18	93.4	56.26	56.30	-36.1	43,546	-0.08%
2023/06/01	14.5	55.43	35	55.41	55.30	-20.5	43,401	-0.05%
2023/05/31	40.5	55.06	37	55.18	55.40	3.5	43,443	0.01%
2023/05/30	185.1	55.46	131	55.50	54.80	54.1	43,459	0.12%	大買/大賣/
2023/05/29	71.4	56.10	79	55.87	55.80	-7.6	43,343	-0.02%
2023/05/26	83.8	54.86	152.7	54.82	54.80	-68.9	43,222	-0.16%	大賣/
2023/05/25	63.5	56.00	58.7	56.07	56.00	4.8	43,100	0.01%
2023/05/24	351.1	57.40	249.5	57.52	56.70	101.6	43,064	0.24%	大買/大賣/鉅額交易
2023/05/23	293.1	56.91	206.7	56.87	56.70	86.4	42,899	0.20%	大買/大賣/
2023/05/22	253.1	56.09	293.3	56.03	56.90	-40.2	42,593	-0.09%	大買/大賣/
2023/05/19	209.2	54.93	1,028	54.45	54.20	-818.8	42,282	-1.94%	大買/大賣/鉅額交易
2023/05/18	229.4	55.15	169.7	55.01	54.50	59.7	42,021	0.14%	大買/大賣/
2023/05/17	344.8	55.43	282	55.10	55.00	62.8	41,789	0.15%	大買/大賣/
2023/05/16	66.2	53.73	118	53.72	53.70	-51.8	41,378	-0.13%	大賣/
2023/05/15	65.5	53.51	144.8	53.65	53.70	-79.3	41,725	-0.19%	大賣/
2023/05/12	222.8	54.19	130.1	53.52	54.40	92.6	43,241	0.21%	大買/大賣/
2023/05/11	598.8	54.76	524.2	54.44	54.00	74.6	43,592	0.17%	大買/大賣/
2023/05/10	331.1	55.65	317.4	55.45	55.30	13.7	43,073	0.03%	大買/大賣/
2023/05/09	282.1	54.98	452	54.99	54.50	-169.8	42,634	-0.40%	大買/大賣/鉅額交易
2023/05/08	220.1	56.84	188	56.78	56.60	32.1	42,096	0.08%	大買/大賣/
2023/05/05	488.7	56.81	828.1	56.86	56.40	-339.4	41,801	-0.81%	大買/大賣/鉅額交易
2023/05/04	531.8	58.00	925.5	57.84	57.60	-393.7	41,148	-0.96%	大買/大賣/鉅額交易
2023/05/03	930.7	58.66	856.4	58.55	58.70	74.4	40,545	0.18%	大買/大賣/
2023/05/02	481.4	58.30	480.5	58.40	57.40	0.9	39,311	0.00%	大買/大賣/
2023/04/28	1,087.9	58.49	958.6	58.46	58.00	129.3	38,504	0.34%	大買/大賣/鉅額交易
2023/04/27	1,681.2	57.19	1,423.8	57.30	57.50	257.4	36,822	0.70%	大買/大賣/鉅額交易
2023/04/26	974.2	55.86	855.8	55.56	55.90	118.4	35,055	0.34%	大買/大賣/鉅額交易
2023/04/25	1,767	57.34	1,386.8	57.37	56.40	380.3	34,075	1.12%	大買/大賣/鉅額交易
2023/04/24	1,046.8	56.42	714.9	56.28	57.50	331.9	31,803	1.04%	大買/大賣/鉅額交易
2023/04/21	391.7	54.13	588.7	53.71	54.70	-197.1	30,689	-0.64%	大買/大賣/鉅額交易
2023/04/20	311.2	54.62	294	54.69	54.40	17.2	29,705	0.06%	大買/大賣/
2023/04/19	275.2	56.39	266.2	56.32	56.60	9	28,932	0.03%	大買/大賣/
2023/04/18	862.8	56.83	815.8	56.51	55.90	47	28,155	0.17%	大買/大賣/
2023/04/17	1,653.9	57.42	1,243.5	57.39	58.00	410.4	26,225	1.56%	大買/大賣/鉅額交易
2023/04/14	1,839.1	54.78	1,549.5	54.60	54.20	289.5	23,870	1.21%	大買/大賣/鉅額交易
2023/04/13	819.6	51.31	685.5	51.73	52.90	134.1	21,249	0.63%	大買/大賣/鉅額交易
2023/04/12	841.7	47.35	827.9	47.39	48.15	13.8	20,124	0.07%	大買/大賣/
2023/04/11	527.3	44.53	534	44.31	43.80	-6.8	18,629	-0.04%	大買/大賣/
2023/04/10	176.1	43.83	301	43.74	44.30	-124.9	18,055	-0.69%	大買/大賣/鉅額交易
2023/04/07	108.2	42.29	90	42.24	42.40	18.2	17,575	0.10%	大買/
2023/04/06	33	42.09	46	42.08	42.00	-13	17,668	-0.07%
2023/03/31	48	41.65	10	41.90	41.65	38	17,716	0.21%
2023/03/30	29.3	41.62	40	41.66	41.85	-10.7	17,689	-0.06%
2023/03/29	60	41.58	169.3	41.48	41.55	-109.3	17,597	-0.62%	大賣/鉅額交易
2023/03/28	255.5	41.77	268.5	41.69	41.20	-13.1	17,588	-0.07%	大買/大賣/
2023/03/27	640.5	43.95	366	43.81	43.20	274.5	17,093	1.61%	大買/大賣/鉅額交易
2023/03/24	210.9	42.13	134.9	42.23	42.45	76	16,439	0.46%	大買/大賣/
2023/03/23	110.1	41.72	130.6	41.76	41.75	-20.5	16,380	-0.13%	大買/大賣/
2023/03/22	58.3	40.88	66	40.91	40.85	-7.8	16,148	-0.05%
2023/03/21	56.5	41.33	112.4	41.26	41.00	-55.9	16,101	-0.35%	大賣/
2023/03/20	66.5	40.86	82.1	41.09	41.00	-15.6	16,040	-0.10%
2023/03/17	56.5	40.53	76	40.46	40.25	-19.5	16,072	-0.12%
2023/03/16	122.5	40.39	51.5	39.83	40.20	71	16,215	0.44%	大買/
2023/03/15	104.3	41.00	135.4	41.03	41.00	-31.1	16,594	-0.19%	大買/大賣/
2023/03/14	95	40.08	204	40.09	39.85	-109	16,663	-0.65%	大賣/鉅額交易
2023/03/13	165.9	39.02	242.6	39.07	38.95	-76.7	17,010	-0.45%	大買/大賣/
2023/03/10	350.4	41.08	226.5	40.98	40.90	123.8	17,105	0.72%	大買/大賣/鉅額交易
2023/03/09	572.9	41.44	375.1	41.59	42.05	197.8	17,023	1.16%	大買/大賣/鉅額交易
2023/03/08	588.8	41.29	649.3	41.29	41.00	-60.5	16,777	-0.36%	大買/大賣/
2023/03/07	58	39.01	79	38.82	39.40	-21	16,726	-0.13%
2023/03/06	71	38.79	94	38.72	38.65	-23	16,633	-0.14%
2023/03/03	28	38.35	55	38.37	38.40	-27	16,513	-0.16%
2023/03/02	48	37.79	16	37.82	37.85	32	16,435	0.19%
2023/03/01	14.2	37.97	62	38.01	38.00	-47.8	16,423	-0.29%
2023/02/24	34	38.54	52	38.57	38.50	-18	16,568	-0.11%
2023/02/23	47.5	39.02	44.5	38.97	39.20	3	16,400	0.02%
2023/02/22	158.1	38.71	120.5	38.84	39.20	37.6	16,303	0.23%	大買/大賣/
2023/02/21	227	39.20	185.1	39.27	38.80	41.9	16,229	0.26%	大買/大賣/
2023/02/20	177	38.94	124	38.96	38.80	53	15,930	0.33%	大買/大賣/
2023/02/17	246	38.57	353	38.66	38.50	-107	15,735	-0.68%	大買/大賣/鉅額交易
2023/02/16	102	37.97	78.3	37.92	38.00	23.7	15,357	0.15%	大買/
2023/02/15	148.5	37.54	96	37.35	37.30	52.5	15,226	0.34%	大買/
2023/02/14	97	37.21	73	37.39	37.60	24	15,097	0.16%
2023/02/13	320	37.62	184.5	37.65	37.65	135.5	15,039	0.90%	大買/大賣/鉅額交易
2023/02/10	1,203	38.90	1,099.2	38.88	37.95	103.8	14,717	0.71%	大買/大賣/鉅額交易
2023/02/09	369.5	37.22	422.4	37.29	37.35	-52.9	13,007	-0.41%	大買/大賣/
2023/02/08	34.3	35.84	86	35.93	35.90	-51.7	12,322	-0.42%
2023/02/07	14	35.47	38	35.46	35.45	-24	12,217	-0.20%
2023/02/06	29.3	35.41	136	35.49	35.50	-106.7	12,254	-0.87%	大賣/鉅額交易
2023/02/03	49.1	34.80	219.5	34.99	34.95	-170.4	12,155	-1.40%	大賣/鉅額交易
2023/02/02	37.4	34.52	271.5	34.48	34.45	-234.1	12,027	-1.95%	大賣/鉅額交易
2023/02/01	65.2	34.77	79	34.89	34.55	-13.8	11,897	-0.12%
2023/01/31	21.2	34.50	31	34.59	34.60	-9.8	11,785	-0.08%
2023/01/30	111	34.21	36	34.18	34.10	75	11,767	0.64%	大買/
2023/01/17	11	34.23	7.3	34.23	34.15	3.7	11,749	0.03%
2023/01/16	100	34.44	6	34.56	34.40	94	11,809	0.80%
2023/01/13	65.1	34.75	8.7	34.85	34.70	56.4	11,871	0.48%
2023/01/12	50	34.96	13	35.03	34.85	37	11,970	0.31%
2023/01/11	36	35.30	201.2	35.38	35.05	-165.2	11,993	-1.38%	大賣/鉅額交易
2023/01/10	55.1	34.91	24	35.03	34.80	31.1	11,948	0.26%
2023/01/09	45.3	35.01	23	35.12	34.95	22.3	11,937	0.19%
2023/01/06	22.3	35.29	41	35.38	35.25	-18.7	11,951	-0.16%
2023/01/05	25.4	35.51	12	35.53	35.25	13.4	12,024	0.11%
2023/01/04	70	35.50	25	35.27	35.45	45	11,953	0.38%
2023/01/03	57.1	35.39	68	35.45	35.40	-10.9	11,892	-0.09%
2022/12/30	221.2	35.95	599	36.00	35.75	-377.8	11,774	-3.21%	大買/大賣/鉅額交易
2022/12/29	31.5	35.00	24	35.05	35.10	7.5	11,294	0.07%
2022/12/28	55	35.29	36	35.22	35.10	19	11,223	0.17%
2022/12/27	160.1	35.34	52	35.28	35.00	108.1	11,126	0.97%	大買/鉅額交易
2022/12/26	121.2	35.33	118	35.33	35.25	3.2	11,028	0.03%	大買/大賣/
2022/12/23	1,064.3	34.59	61	34.39	34.55	1,003.3	10,789	9.30%	大買/鉅額交易
2022/12/22	17	33.49	18	33.53	33.50	-1	10,626	-0.01%
2022/12/21	5	33.39	38	33.61	33.25	-33	10,653	-0.31%
2022/12/20	18.1	34.11	94	33.97	33.30	-76	10,740	-0.71%
2022/12/19	148	34.56	73	34.51	34.40	75	10,836	0.69%	大買/
2022/12/16	71	35.19	68	35.00	34.95	3	10,808	0.03%
2022/12/15	215	35.54	237	35.86	35.95	-22	10,663	-0.21%	大買/大賣/
2022/12/14	47	34.62	70.1	34.70	35.00	-23.1	10,373	-0.22%
2022/12/13	23	34.73	20	34.51	34.35	3	10,265	0.03%
2022/12/12	57	34.89	42	34.95	34.85	15	10,170	0.15%
2022/12/09	180.2	35.22	231	35.31	34.85	-50.8	10,069	-0.50%	大買/大賣/
2022/12/08	182	35.69	202	35.57	35.20	-20	9,939	-0.20%	大買/大賣/
2022/12/07	680.8	35.83	334.1	35.81	35.85	346.7	9,652	3.59%	大買/大賣/鉅額交易
2022/12/06	151.3	35.69	203	35.40	35.60	-51.7	9,049	-0.57%	大買/大賣/
2022/12/05	336	36.44	661.2	36.45	36.25	-325.2	8,693	-3.74%	大買/大賣/鉅額交易
2022/12/02	277.3	34.45	227.4	34.69	34.80	49.9	7,945	0.63%	大買/大賣/
2022/12/01	149.3	33.59	63	33.32	33.10	86.3	7,385	1.17%	大買/
2022/11/30	424.4	33.41	172.5	33.43	33.40	251.9	7,203	3.50%	大買/大賣/鉅額交易
2022/11/29	347.5	33.71	394	34.40	33.90	-46.5	6,738	-0.69%	大買/大賣/
2022/11/28	26.3	31.82	40.6	31.67	31.90	-14.3	5,674	-0.25%
2022/11/25	47	31.54	21	31.46	31.40	26	5,575	0.47%
2022/11/24	40.3	31.39	37	31.49	31.40	3.3	5,571	0.06%
2022/11/23	175.1	31.83	205	31.64	31.55	-29.9	5,518	-0.54%	大買/大賣/
2022/11/22	165	31.81	73	31.64	31.55	92	5,426	1.70%	大買/
2022/11/21	67	31.11	10	30.99	30.90	57	5,128	1.11%
2022/11/18	20	30.96	18	31.15	31.05	2	5,115	0.04%
2022/11/17	62.2	30.68	23	30.70	30.60	39.2	5,066	0.77%
2022/11/16	28	31.49	89	31.36	31.05	-61	4,972	-1.23%
2022/11/15	78	30.92	1	31.30	30.95	77	4,857	1.59%
2022/11/14	16	31.18	154	31.06	31.15	-138	4,831	-2.86%	大賣/鉅額交易
2022/11/11	17.8	31.15	32.4	31.23	30.90	-14.6	4,846	-0.30%
2022/11/10	14	31.00	6	31.19	31.10	8	4,916	0.16%
2022/11/09	77.1	31.06	28	31.28	31.05	49.1	5,034	0.98%
2022/11/08	74.1	31.98	12	31.78	31.60	62.1	4,958	1.25%
2022/11/07	14.1	32.95	46	33.07	33.05	-31.9	4,776	-0.67%
2022/11/04	37	32.72	1	32.70	32.65	36	4,807	0.75%
2022/11/03	82.1	32.81	44	32.98	33.10	38.1	4,848	0.79%
2022/11/02	38	32.58	42	32.61	32.45	-4	4,956	-0.08%
2022/11/01	24	31.73	9	31.89	31.80	15	5,247	0.29%
2022/10/31	3	31.12	2	31.25	31.35	1	5,441	0.02%
2022/10/28	5	30.80	4	31.21	30.60	1	5,701	0.02%
2022/10/27	16	31.36	26	31.30	31.20	-10	6,360	-0.16%
2022/10/26	19.1	31.23	14	31.15	31.05	5.1	7,147	0.07%
2022/10/25	15.5	31.75	17	31.47	31.35	-1.5	7,599	-0.02%
2022/10/24	95.2	32.15	107	32.29	32.30	-11.8	7,643	-0.15%	大賣/
2022/10/21	59.3	31.49	17	31.44	31.60	42.3	7,662	0.55%
2022/10/20	18	30.34	4	30.33	30.25	14	7,750	0.18%
2022/10/19	6	31.25	1	31.15	31.15	5	7,706	0.06%
2022/10/18	8	31.40	505	31.35	31.30	-497	7,721	-6.44%	大賣/鉅額交易
2022/10/17	8.8	31.59	3.3	31.71	31.80	5.5	7,877	0.07%
2022/10/14	40.1	31.79	40	31.53	31.45	0.1	8,017	0.00%
2022/10/13	28	31.51	67	31.54	31.15	-39	8,057	-0.48%
2022/10/12	32	32.95	20.1	32.97	32.90	11.9	8,015	0.15%
2022/10/11	27	33.72	32.1	33.45	33.55	-5.1	8,125	-0.06%
2022/10/07	6	33.30	49	33.82	33.45	-43	8,286	-0.52%
2022/10/06	0	0.00	35	33.96	33.95	-35	8,551	-0.41%
2022/10/05	2	34.60	10	34.36	34.10	-8	9,131	-0.09%
2022/10/04	4.1	34.38	2.6	34.49	34.35	1.6	9,375	0.02%
2022/10/03	1	33.65	3	33.93	34.15	-2	9,695	-0.02%
2022/09/30	11	33.46	6	33.42	33.80	5	9,935	0.05%
2022/09/29	37	34.29	37	34.22	34.00	0	10,071	0.00%
2022/09/28	30	34.25	10	34.12	33.70	20	10,280	0.19%
2022/09/27	81.5	34.51	95.2	34.31	34.15	-13.7	10,620	-0.13%
2022/09/26	41	36.19	41.3	36.37	35.55	-0.3	10,875	0.00%
2022/09/23	10	36.25	17	36.20	36.10	-7	11,223	-0.06%
2022/09/22	6	36.09	7	35.99	35.95	-1	11,423	-0.01%
2022/09/21	1	35.70	4	35.54	35.55	-3	11,592	-0.03%
2022/09/20	3	35.72	5	35.99	36.10	-2	11,680	-0.02%
2022/09/19	10	35.72	20.4	35.64	35.60	-10.4	11,793	-0.09%
2022/09/16	9	36.18	15	36.10	36.05	-6	11,941	-0.05%
2022/09/15	27.2	36.94	46	37.13	36.55	-18.8	12,241	-0.15%
2022/09/14	21	36.66	42	36.77	36.85	-21	12,686	-0.17%
2022/09/13	26	36.60	15.3	36.57	36.70	10.7	13,391	0.08%
2022/09/12	50.5	36.67	17.1	36.62	36.80	33.4	15,449	0.22%
2022/09/08	12.9	35.89	18	35.97	36.00	-5.1	16,498	-0.03%
2022/09/07	22	35.82	54	35.96	35.75	-32	17,074	-0.19%
2022/09/06	14	35.77	17	35.73	35.60	-3	17,122	-0.02%
2022/09/05	25	35.49	132	35.51	35.35	-107	17,077	-0.63%	大賣/鉅額交易
2022/09/02	2	35.25	0	0.00	35.20	2	17,101	0.01%
2022/09/01	0	0.00	45.5	35.39	35.25	-45.5	17,091	-0.27%
2022/08/31	4	35.30	69	35.35	35.50	-65	17,113	-0.38%
2022/08/30	2	35.35	12	35.17	35.15	-10	17,109	-0.06%
2022/08/29	17	35.16	24	35.21	35.00	-7	17,110	-0.04%
2022/08/26	13	35.86	12	36.02	35.80	1	17,097	0.01%
2022/08/25	16	35.80	9	35.74	35.75	7	17,140	0.04%
2022/08/24	21	36.02	60	35.94	35.75	-39	17,235	-0.23%
2022/08/23	82.3	35.85	102	35.88	35.90	-19.7	17,266	-0.11%	大賣/
2022/08/22	6	35.01	15	34.96	35.20	-9	17,223	-0.05%
2022/08/19	14	35.19	23.5	35.16	35.10	-9.5	17,273	-0.05%
2022/08/18	85	35.14	25	35.34	35.40	60	17,291	0.35%
2022/08/17	91.1	35.28	42.1	35.20	35.05	49	17,429	0.28%
2022/08/16	108	36.10	1,419.1	36.39	35.60	-1,311.1	17,431	-7.52%	大買/大賣/鉅額交易
2022/08/15	279	37.01	47.1	36.98	36.90	231.9	17,493	1.33%	大買/鉅額交易
2022/08/12	25	37.16	38	37.18	37.00	-13	17,579	-0.07%
2022/08/11	10.2	37.10	55	37.19	36.80	-44.8	17,572	-0.25%
2022/08/10	82	36.96	17	36.89	36.75	65	17,554	0.37%
2022/08/09	166	37.12	79	37.16	37.15	87	17,517	0.50%	大買/
2022/08/08	105	37.41	263	37.37	37.00	-158	17,402	-0.91%	大買/大賣/鉅額交易
2022/08/05	71.1	35.85	64	35.99	35.95	7.1	17,068	0.04%
2022/08/04	81.1	36.38	169.6	36.11	36.00	-88.5	16,971	-0.52%	大賣/
2022/08/03	288.6	37.19	254	37.11	37.10	34.6	16,796	0.21%	大買/大賣/
2022/08/02	458.8	37.83	539.8	38.01	38.20	-81	16,240	-0.50%	大買/大賣/
2022/08/01	273	36.88	243	37.09	37.35	30	15,602	0.19%	大買/大賣/
2022/07/29	9	35.49	16	35.78	35.90	-7	15,172	-0.05%
2022/07/28	20	35.72	15	35.54	35.25	5	15,100	0.03%
2022/07/27	64	35.76	102	35.74	35.90	-38	15,046	-0.25%	大賣/
2022/07/26	18	35.08	20	35.13	35.20	-2	14,971	-0.01%
2022/07/25	15	35.28	35	35.20	34.95	-20	14,971	-0.13%
2022/07/22	47	34.99	51	34.96	35.00	-4	14,970	-0.03%
2022/07/21	46.2	34.67	38	34.68	34.70	8.2	14,968	0.05%
2022/07/20	41	35.21	79.3	35.22	35.35	-38.3	15,124	-0.25%
2022/07/19	26.3	35.32	15.3	35.06	35.00	11	15,270	0.07%
2022/07/18	50	34.85	22	35.16	35.00	28	15,522	0.18%
2022/07/15	164	34.77	150.3	34.86	35.10	13.8	15,567	0.09%	大買/大賣/
2022/07/14	216	35.94	151	35.67	35.85	65	15,585	0.42%	大買/大賣/
2022/07/13	296	35.66	644	35.88	36.05	-348	15,513	-2.24%	大買/大賣/鉅額交易
2022/07/12	143	34.46	148	34.31	34.25	-5	15,255	-0.03%	大買/大賣/
2022/07/11	52.4	34.21	95	34.21	34.35	-42.6	15,535	-0.27%
2022/07/08	89.4	33.99	64	33.38	32.75	25.4	15,691	0.16%
2022/07/07	29	33.64	22	33.53	33.40	7	15,583	0.04%
2022/07/06	1,018.1	34.35	84.3	34.02	33.85	933.8	15,517	6.02%	大買/鉅額交易
2022/07/05	127	34.18	104	34.19	34.70	23	15,350	0.15%	大買/大賣/
2022/07/04	155.2	32.95	266	32.99	33.10	-110.8	14,928	-0.74%	大買/大賣/鉅額交易
2022/07/01	319	33.32	474	33.40	32.55	-155	14,518	-1.07%	大買/大賣/鉅額交易
2022/06/30	81	32.44	110	32.32	32.35	-29	13,940	-0.21%	大賣/
2022/06/29	129	32.84	148	32.65	32.20	-19	13,691	-0.14%	大買/大賣/
2022/06/28	103	32.35	69	32.24	32.15	34	13,485	0.25%	大買/
2022/06/27	39	31.98	39	31.96	31.85	0	13,380	0.00%
2022/06/24	47	31.45	77	31.62	31.75	-30	13,262	-0.23%
2022/06/23	230	32.04	245.5	31.71	31.15	-15.5	13,081	-0.12%	大買/大賣/
2022/06/22	548.3	32.62	318.1	32.68	31.35	230.2	12,740	1.81%	大買/大賣/鉅額交易
2022/06/21	673	34.02	1,317.3	33.99	34.40	-644.3	12,182	-5.29%	大買/大賣/鉅額交易
2022/06/20	909.8	37.22	766	36.81	34.40	143.7	11,440	1.26%	大買/大賣/鉅額交易
2022/06/17	358.2	36.26	518	36.25	38.20	-159.8	9,329	-1.71%	大買/大賣/鉅額交易
2022/06/16	244.5	34.98	246.8	35.23	34.75	-2.2	8,190	-0.03%	大買/大賣/
2022/06/15	58.3	33.92	16	33.88	34.00	42.3	7,566	0.56%
2022/06/14	11	33.28	4	33.49	33.45	7	7,473	0.09%
2022/06/13	124	33.52	6.1	33.36	33.45	117.9	7,447	1.58%	大買/鉅額交易
2022/06/10	6.2	33.50	9	33.45	33.45	-2.8	7,403	-0.04%
2022/06/09	20	33.89	13	34.00	33.95	7	7,389	0.09%
2022/06/08	14	33.89	22	33.91	34.05	-8	7,334	-0.11%
2022/06/07	48	33.45	45	33.49	33.60	3	7,289	0.04%
2022/06/06	18	33.13	25	33.18	32.95	-7	7,260	-0.10%
2022/06/02	33	33.35	48	33.40	33.40	-15	7,273	-0.21%
2022/06/01	126.3	34.07	41	33.99	33.90	85.3	7,222	1.18%	大買/
2022/05/31	22	34.38	38	34.37	34.10	-16	7,105	-0.23%
2022/05/30	65	33.99	21	34.12	34.20	44	7,023	0.63%
2022/05/27	43	33.96	44	33.81	33.50	-1	6,976	-0.01%
2022/05/26	33.6	34.13	85	34.18	33.95	-51.4	6,926	-0.74%
2022/05/25	371	34.05	78	34.04	33.85	293	6,836	4.29%	大買/鉅額交易
2022/05/24	23.4	34.24	74	34.21	34.00	-50.6	6,625	-0.76%
2022/05/23	299.1	34.10	205	34.14	33.75	94.1	6,483	1.45%	大買/大賣/
2022/05/20	125.2	33.34	169	33.45	33.30	-43.8	6,281	-0.70%	大買/大賣/
2022/05/19	17	32.36	69	32.52	32.45	-52	6,117	-0.85%
2022/05/18	45.2	32.92	0	0.00	32.80	45.2	6,131	0.74%
2022/05/17	9.1	32.63	9	32.45	32.50	0.1	6,135	0.00%
2022/05/16	14.5	32.02	29	31.59	31.95	-14.5	6,090	-0.24%
2022/05/13	82	31.74	45	31.68	31.55	37	6,042	0.61%
2022/05/12	63	32.02	67	31.60	31.15	-4	5,992	-0.07%
2022/05/11	25	33.45	20	33.24	32.90	5	5,844	0.09%
2022/05/10	37	32.82	31	33.21	33.60	6	5,743	0.10%
2022/05/09	72	33.12	88	32.90	32.55	-16	5,606	-0.29%
2022/05/06	12	32.51	8	32.46	32.50	4	5,441	0.07%
2022/05/05	30	32.79	43	32.59	32.50	-13	5,378	-0.24%
2022/05/04	62	32.50	36	32.31	32.25	26	5,328	0.49%
2022/05/03	84	33.59	50	33.16	32.85	34	5,266	0.65%
2022/04/29	29	33.33	73	33.28	33.20	-44	5,153	-0.85%
2022/04/28	13	33.22	14	33.10	33.20	-1	5,071	-0.02%
2022/04/27	31	33.26	57.1	33.26	33.25	-26.1	4,986	-0.52%
2022/04/26	511	34.31	327	34.21	34.20	184	4,794	3.84%	大買/大賣/鉅額交易
2022/04/25	311	34.29	242	34.30	34.20	69	4,451	1.55%	大買/大賣/
2022/04/22	241	33.98	173.3	34.08	34.70	67.7	4,162	1.63%	大買/大賣/
2022/04/21	62	33.31	94	33.11	32.80	-32	3,836	-0.83%
2022/04/20	192	34.03	181	33.91	33.80	11	3,651	0.30%	大買/大賣/
2022/04/19	88	33.54	84	33.72	34.00	4	3,416	0.12%
2022/04/18	182	33.85	221.1	33.41	33.50	-39.1	3,197	-1.22%	大買/大賣/
2022/04/15	201.2	32.99	193.2	33.25	33.75	8	2,960	0.27%	大買/大賣/
2022/04/14	271.1	32.25	307.5	32.28	32.30	-36.4	2,484	-1.47%	大買/大賣/
2022/04/13	37	30.86	25	30.80	30.85	12	2,029	0.59%
2022/04/12	1,612	30.41	24	30.46	30.70	1,588	1,866	85.10%	大買/鉅額交易
2022/04/11	24	29.98	37.3	30.12	29.80	-13.3	1,758	-0.75%
2022/04/08	6	29.31	0	0.00	29.30	6	1,654	0.36%
2022/04/07	4	29.25	1	29.45	29.20	3	1,654	0.18%
2022/04/06	2	29.30	1	29.35	29.35	1	1,709	0.06%
2022/04/01	1	29.40	3	29.30	29.35	-2	1,719	-0.12%
2022/03/30	200	29.41	1	29.45	29.35	199	1,749	11.38%	大買/鉅額交易
2022/03/29	12	29.33	0	0.00	29.30	12	1,756	0.68%
2022/03/28	0	0.00	12	29.40	29.50	-12	1,756	-0.68%
2022/03/25	3	29.58	0	0.00	29.60	3	1,759	0.17%
2022/03/24	2.1	29.70	2	29.60	29.70	0.1	1,762	0.00%
2022/03/23	21	29.69	15	29.65	29.85	6	1,764	0.34%
2022/03/22	1	29.55	34	29.55	29.55	-33	1,758	-1.88%
2022/03/21	1	29.60	4	29.65	29.60	-3	1,754	-0.17%
2022/03/18	1	29.50	15	29.55	29.55	-14	1,765	-0.79%
2022/03/17	0	0.00	3	29.50	29.50	-3	1,765	-0.17%
2022/03/16	1	28.80	1	28.90	29.10	0	1,764	0.00%
2022/03/15	5	29.07	1	29.15	29.00	4	1,762	0.23%
2022/03/14	154	29.34	0	0.00	29.30	154	1,770	8.70%	大買/鉅額交易
2022/03/11	10	29.40	0	0.00	29.40	10	1,804	0.55%
2022/03/10	503	29.71	3	29.52	29.75	500	1,823	27.42%	大買/鉅額交易
2022/03/09	450	29.13	4	29.15	29.25	446	1,821	24.48%	大買/鉅額交易
2022/03/08	12	28.92	0	0.00	28.75	12	1,808	0.66%
2022/03/07	6	29.79	1	30.00	29.55	5	1,761	0.28%
2022/03/04	0	0.00	20	29.94	29.90	-20	1,748	-1.14%
2022/03/03	0	0.00	31	29.94	29.95	-31	1,782	-1.74%
2022/03/02	3	30.13	19	30.12	30.15	-16	1,816	-0.88%
2022/03/01	39	30.54	6	30.24	30.05	33	1,838	1.79%
2022/02/25	0	0.00	2	29.68	29.55	-2	1,820	-0.11%
2022/02/24	3	29.53	35	29.54	29.45	-32	1,850	-1.73%
2022/02/23	5	29.85	1	30.00	29.90	4	1,868	0.21%
2022/02/22	2	29.78	2	29.75	29.95	0	1,908	0.00%
2022/02/21	19	30.09	5	30.13	30.05	14	1,957	0.72%
2022/02/18	10	30.20	38	30.18	30.15	-28	2,008	-1.39%
2022/02/17	33	29.85	3	29.93	29.95	30	2,144	1.40%
2022/02/16	5	29.62	20	29.58	29.45	-15	2,102	-0.71%
2022/02/15	12.5	29.32	2	29.50	29.35	10.5	2,122	0.49%
2022/02/14	4	29.20	2	29.25	29.25	2	2,127	0.09%
2022/02/11	1	29.55	0	0.00	29.60	1	2,141	0.05%
2022/02/10	1	29.65	0	0.00	29.65	1	2,169	0.05%
2022/02/09	0	0.00	6	29.68	29.75	-6	2,200	-0.27%
2022/02/08	0	29.55	3	29.67	29.70	-3	2,206	-0.14%
2022/02/07	8	29.44	0	0.00	29.55	8	2,223	0.36%
2022/01/26	10	29.20	2	29.18	29.10	8	2,237	0.36%
2022/01/25	8	29.19	5	29.05	29.05	3	2,263	0.13%
2022/01/24	16	29.31	0	0.00	29.35	16	2,248	0.71%
2022/01/21	6	29.45	8	29.50	29.45	-2	2,236	-0.09%
2022/01/20	5	29.65	32	29.66	29.80	-27	2,224	-1.21%
2022/01/19	4	29.75	1	29.70	29.70	3	2,234	0.13%
2022/01/18	1	29.80	0	0.00	29.65	1	2,228	0.04%
2022/01/17	1	29.70	2	29.65	29.70	-1	2,239	-0.04%
2022/01/14	22	29.78	10	29.80	29.80	12	2,257	0.53%
2022/01/13	6	30.04	3	30.00	30.15	3	2,254	0.13%
2022/01/12	3	29.77	6	29.63	29.70	-3	2,230	-0.13%
2022/01/11	6	30.32	10	30.06	29.95	-4	2,228	-0.18%
2022/01/10	27	30.66	23	30.57	30.40	4	2,201	0.18%
2022/01/07	38.1	30.27	34.1	30.10	29.95	4	2,108	0.19%
2022/01/06	24	29.94	27	29.83	29.65	-3	2,037	-0.15%
2022/01/05	0	0.00	2	29.60	29.55	-2	1,997	-0.10%
2022/01/04	0	0.00	13.1	29.55	29.50	-13.1	1,995	-0.65%
2022/01/03	7	29.30	6.5	29.38	29.30	0.5	1,983	0.03%
2021/12/30	1	29.40	3	29.37	29.35	-2	1,985	-0.10%
2021/12/29	96	29.47	120	29.49	29.60	-24	1,970	-1.22%	大賣/
2021/12/28	2	29.53	1	29.65	29.55	1	1,915	0.05%
2021/12/27	6	29.76	10	29.79	29.70	-4	1,915	-0.21%
2021/12/24	0	0.00	11	29.49	29.40	-11	1,908	-0.58%
2021/12/23	2	29.45	9	29.48	29.35	-7	1,926	-0.36%
2021/12/22	4	29.23	2	29.23	29.10	2	1,931	0.10%
2021/12/21	1	28.95	2	29.00	29.10	-1	1,921	-0.05%
2021/12/20	2	29.05	5	29.05	29.00	-3	1,922	-0.16%
2021/12/17	8	29.00	1.2	29.02	29.10	6.8	1,928	0.35%
2021/12/16	4	29.03	0	0.00	29.10	4	1,939	0.21%
2021/12/15	6	29.05	6	29.05	29.00	0	1,959	0.00%
2021/12/14	4	29.20	9	29.19	29.00	-5	1,973	-0.25%
2021/12/13	5	29.50	1.3	29.59	29.45	3.7	1,975	0.19%
2021/12/10	1.2	29.64	15	29.32	29.55	-13.8	1,999	-0.69%
2021/12/09	18	29.66	3	29.60	29.55	15	2,023	0.74%
2021/12/08	11	29.88	0.1	29.90	29.65	11	2,041	0.54%
2021/12/07	47	29.98	22	30.12	29.95	25	2,038	1.23%
2021/12/06	3.1	29.73	13	29.74	29.75	-9.9	2,040	-0.49%
2021/12/03	1	29.20	0	0.00	29.35	1	2,068	0.05%
2021/12/02	5	29.08	15	29.10	29.05	-10	2,084	-0.48%
2021/12/01	5	29.00	1	29.10	29.20	4	2,127	0.19%
2021/11/30	0	0.00	4	29.53	29.00	-4	2,148	-0.19%
2021/11/29	38	29.20	43	29.25	29.20	-5	2,151	-0.23%
2021/11/26	22.1	29.92	64	30.10	29.80	-42	2,116	-1.98%
2021/11/25	19	30.51	28	30.53	30.40	-9	2,090	-0.43%
2021/11/24	21	30.52	48.1	30.47	30.55	-27.1	2,070	-1.31%
2021/11/23	18	29.96	9	29.93	30.20	9	2,019	0.45%
2021/11/22	19	30.21	5	30.27	30.40	14	1,998	0.70%
2021/11/19	46	30.20	8	30.07	30.25	38	1,969	1.93%
2021/11/18	9	30.18	18	30.16	30.35	-9	1,928	-0.47%
2021/11/17	32.3	29.99	22	30.00	30.00	10.3	1,854	0.56%
2021/11/16	47.1	29.99	80	30.10	29.80	-32.9	1,794	-1.84%
2021/11/15	9	29.11	2	28.98	29.00	7	1,619	0.43%
2021/11/12	3	29.17	0	0.00	29.25	3	1,622	0.18%
2021/11/11	4	29.10	14	29.09	29.10	-10	1,614	-0.62%
2021/11/10	2	29.00	31	29.16	28.95	-29	1,709	-1.70%
2021/11/09	7	29.29	7	29.29	29.35	0	1,728	0.00%
2021/11/08	39	29.15	6.8	29.12	29.15	32.2	1,715	1.88%
2021/11/05	8	28.70	0	0.00	28.70	8	1,730	0.46%
2021/11/04	19	28.84	3	28.87	28.80	16	1,755	0.91%
2021/11/03	14	28.75	3	28.63	28.65	11	1,774	0.62%
2021/11/02	33	28.75	21	28.79	28.75	12	1,772	0.68%
2021/11/01	9	28.40	3	28.37	28.35	6	1,768	0.34%
2021/10/29	0	0.00	16.2	28.30	28.20	-16.2	1,824	-0.89%
2021/10/28	3	28.38	5	28.40	28.35	-2	1,912	-0.10%
2021/10/27	12	28.25	9	28.31	28.25	3	2,126	0.14%
2021/10/25	5	28.06	0	0.00	28.10	5	2,173	0.23%
2021/10/22	6	27.97	0	0.00	27.95	6	2,200	0.27%
2021/10/21	17.2	28.12	3	28.15	28.15	14.2	2,230	0.64%
2021/10/20	16	28.53	0	0.00	28.25	16	2,298	0.70%
2021/10/19	5	28.35	6	28.48	28.45	-1	2,374	-0.04%
2021/10/18	0	0.00	6.2	28.24	28.25	-6.2	2,400	-0.26%
2021/10/15	2	28.25	0	0.00	28.20	2	2,420	0.08%
2021/10/14	0	0.00	2	28.13	28.20	-2	2,435	-0.08%
2021/10/13	5	28.10	2	28.10	28.10	3	2,449	0.12%
2021/10/12	10	27.98	0	0.00	28.00	10	2,482	0.40%
2021/10/08	4	28.21	0	0.00	28.15	4	2,500	0.16%
2021/10/07	5	28.30	25	28.40	28.40	-20	2,513	-0.80%
2021/10/06	10	28.11	1	28.25	28.05	9	2,521	0.36%
2021/10/05	7	27.94	5.1	28.19	28.45	1.9	2,526	0.08%
2021/10/04	4	28.28	3	28.32	28.25	1	2,547	0.04%
2021/10/01	36	28.28	8	28.43	28.15	28	2,552	1.10%
2021/09/30	22	28.04	19	28.32	28.60	3	2,560	0.12%
2021/09/29	6	27.95	5	27.85	28.10	1	2,558	0.04%
2021/09/28	1	28.20	10	28.15	28.20	-9	2,560	-0.35%
2021/09/27	3	28.27	3	28.23	28.10	0	2,578	0.00%
2021/09/24	16	28.30	3.3	28.44	28.20	12.7	2,599	0.49%
2021/09/23	9	28.27	5	28.26	28.35	4	2,616	0.15%
2021/09/22	31	27.98	16	27.86	28.25	15	2,650	0.57%
2021/09/17	10	28.34	6	28.34	28.35	4	2,882	0.14%
2021/09/16	0.1	28.15	8	28.19	28.25	-7.9	2,897	-0.27%
2021/09/15	24	27.92	10	28.14	28.10	14	2,938	0.48%
2021/09/14	5	27.73	54	27.79	27.95	-49	3,017	-1.62%
2021/09/13	11	27.32	5	27.45	27.35	6	3,292	0.18%
2021/09/10	11	27.43	23	27.55	27.55	-12	3,380	-0.35%
2021/09/09	15.1	27.33	4	27.50	27.30	11.1	3,434	0.32%
2021/09/08	21.1	27.55	31	27.52	27.40	-9.9	3,401	-0.29%
2021/09/07	13	27.93	14	28.01	27.90	-1	3,370	-0.03%
2021/09/06	44	28.22	8	28.26	28.10	36	3,378	1.07%
2021/09/03	13	28.59	10	28.85	28.65	3	3,337	0.09%
2021/09/02	14	28.87	0	29.00	28.90	14	3,334	0.42%
2021/09/01	3	29.00	23	29.01	29.00	-20	3,338	-0.60%
2021/08/31	2	29.05	2	29.15	29.15	0	3,352	0.00%
2021/08/30	1	28.95	5	28.99	29.00	-4	3,383	-0.12%
2021/08/27	6	29.04	5	29.11	29.10	1	3,501	0.03%
2021/08/26	2	29.03	0	0.00	29.10	2	3,738	0.05%
2021/08/25	9	29.08	3	29.10	29.15	6	3,738	0.16%
2021/08/24	8	29.34	22	29.36	29.30	-14	3,733	-0.38%
2021/08/23	3	29.18	3.3	29.17	29.15	-0.3	3,741	-0.01%
2021/08/20	8	28.81	4	28.95	28.90	4	3,751	0.11%
2021/08/19	38	28.95	8	28.97	28.95	30	3,743	0.80%
2021/08/18	26	28.90	34	29.21	29.45	-8	3,722	-0.21%
2021/08/17	23	29.39	2.1	29.85	29.30	20.9	3,701	0.56%
2021/08/16	80.3	30.13	554	29.75	29.45	-473.7	3,687	-12.85%	大賣/鉅額交易
2021/08/13	5	30.34	14	30.38	30.20	-9	3,583	-0.25%
2021/08/12	7	30.25	20	30.18	30.25	-13	3,542	-0.37%
2021/08/11	12	30.17	24	30.23	29.95	-12	3,535	-0.34%
2021/08/10	3	30.15	6	30.11	30.20	-3	3,511	-0.09%
2021/08/09	4	29.90	10	30.04	30.00	-6	3,526	-0.17%
2021/08/06	8	29.64	23	29.71	29.80	-15	3,516	-0.43%
2021/08/05	13	29.57	33	29.62	29.70	-20	3,543	-0.56%
2021/08/04	17	29.99	72	30.12	29.85	-55	3,632	-1.51%
2021/08/03	88.3	30.90	74	30.64	30.50	14.3	3,618	0.40%
2021/08/02	139	30.61	117.5	30.60	30.90	21.5	3,548	0.61%	大買/大賣/
2021/07/30	47	29.96	15	29.95	29.80	32	3,339	0.96%
2021/07/29	39	29.98	5	29.98	30.00	34	3,343	1.02%
2021/07/28	14	29.78	63	29.67	29.80	-49	3,342	-1.47%
2021/07/27	23	30.01	41	29.93	30.00	-18	3,385	-0.53%
2021/07/26	43	29.93	21	29.98	29.85	22	3,374	0.65%
2021/07/23	45	29.73	52	29.62	29.55	-7	3,343	-0.21%
2021/07/22	12	29.27	24	29.15	29.00	-12	3,339	-0.36%
2021/07/21	7	28.70	5	28.71	28.65	2	3,365	0.06%
2021/07/20	11	28.90	5	28.93	28.80	6	3,422	0.18%
2021/07/19	12	29.18	5	29.14	29.25	7	3,503	0.20%
2021/07/16	267	29.16	9	29.13	29.10	258	3,742	6.89%	大買/鉅額交易
2021/07/15	3	28.60	2	28.58	28.65	1	3,764	0.03%
2021/07/14	5	28.65	11.6	28.72	28.65	-6.6	3,870	-0.17%
2021/07/13	5	28.62	12.1	28.71	28.55	-7.1	4,110	-0.17%
2021/07/12	4	28.73	8	28.81	28.80	-4	4,147	-0.10%
2021/07/09	12	28.58	15	28.65	28.55	-3	4,213	-0.07%
2021/07/08	20	28.80	11.8	28.81	28.85	8.2	4,279	0.19%
2021/07/07	5	28.92	4	28.89	28.85	1	4,283	0.02%
2021/07/06	6	29.23	18.4	29.07	29.00	-12.4	4,282	-0.29%
2021/07/05	6	28.83	3	28.95	28.95	3	4,284	0.07%
2021/07/02	2	28.90	2	28.85	28.90	0	4,283	0.00%
2021/07/01	4	28.99	12	29.10	29.00	-8	4,276	-0.19%
2021/06/30	5.1	29.17	12	29.28	29.15	-6.9	4,275	-0.16%
2021/06/29	12	29.20	27	29.16	29.10	-15	4,272	-0.35%
2021/06/28	67	30.13	76	30.02	29.65	-9	4,246	-0.21%
2021/06/25	5	29.63	8	29.61	29.50	-3	4,015	-0.07%
2021/06/24	17	29.73	173	29.69	29.75	-156	4,006	-3.89%	大賣/鉅額交易
2021/06/23	54	29.93	52.4	29.89	29.70	1.6	3,958	0.04%
2021/06/22	108	30.14	138.1	30.09	29.85	-30.1	3,860	-0.78%	大買/大賣/
2021/06/21	51	29.54	33	29.59	29.55	18	3,570	0.50%
2021/06/18	60	29.30	16	29.33	29.20	44	3,472	1.27%
2021/06/17	0	0.00	25	28.80	28.85	-25	3,433	-0.73%
2021/06/16	4	28.56	4	28.63	28.50	0	3,456	0.00%
2021/06/15	5	28.46	3	28.60	28.60	2	3,456	0.06%
2021/06/11	4	28.81	0	0.00	28.75	4	3,427	0.12%
2021/06/10	11	28.87	54	28.80	28.80	-43	3,441	-1.25%
2021/06/09	8	28.94	8	29.04	29.20	0	3,429	0.00%
2021/06/08	8	29.13	12	29.15	29.00	-4	3,430	-0.12%
2021/06/07	15	29.03	39	28.79	29.00	-24	3,438	-0.70%
2021/06/04	83	29.73	70	29.57	29.30	13	3,439	0.38%
2021/06/03	300	29.55	66	29.71	29.90	234	3,338	7.01%	大買/鉅額交易
2021/06/02	11	27.96	1	27.90	27.90	10	3,139	0.32%
2021/06/01	1	27.70	7	27.86	27.85	-6	3,156	-0.19%
2021/05/31	10	27.96	4	27.93	27.85	6	3,201	0.19%
2021/05/28	8	27.63	11	27.60	27.65	-3	3,238	-0.09%
2021/05/27	1	27.25	4	27.20	27.20	-3	3,418	-0.09%
2021/05/26	2.1	27.45	1	27.45	27.35	1	3,696	0.03%
2021/05/25	12	27.46	2.3	27.44	27.45	9.7	3,897	0.25%
2021/05/24	3	27.02	14	27.18	27.40	-11	3,920	-0.28%
2021/05/21	3	26.90	2.3	26.97	26.90	0.7	3,944	0.02%
2021/05/20	2.1	26.61	1.1	26.82	26.60	0.9	3,972	0.02%
2021/05/19	11	26.79	6	26.58	26.85	5	3,980	0.13%
2021/05/18	7	26.68	11	26.44	26.85	-4	3,980	-0.10%
2021/05/17	11	25.78	10.5	25.83	25.60	0.5	3,973	0.01%
2021/05/14	17	26.52	22	26.58	26.60	-5	3,929	-0.13%
2021/05/13	94	25.94	10	26.32	26.35	84	3,904	2.15%
2021/05/12	30	26.87	38.2	27.35	26.50	-8.2	3,863	-0.21%
2021/05/11	24	28.36	109	28.37	28.00	-85	3,754	-2.26%	大賣/
2021/05/10	90	28.68	10	28.68	28.70	80	3,714	2.15%
2021/05/07	39	28.49	3	28.65	28.60	36	3,706	0.97%
2021/05/06	18	28.38	7	28.39	28.40	11	3,709	0.30%
2021/05/05	12	28.53	12	28.64	28.40	0	3,687	0.00%
2021/05/04	26.1	28.59	36	28.67	28.50	-9.9	3,672	-0.27%
2021/05/03	17	29.68	2	29.65	29.55	15	3,600	0.42%
2021/04/29	48	30.13	71	30.08	30.05	-23	3,610	-0.64%
2021/04/28	15.1	29.96	49.1	29.97	30.00	-34	3,573	-0.95%
2021/04/27	48.1	30.58	52.1	30.35	30.30	-4	3,541	-0.11%
2021/04/26	28	30.59	40	30.71	30.75	-12	3,499	-0.34%
2021/04/23	59	30.76	14.1	30.81	30.70	44.9	3,442	1.30%
2021/04/22	369	31.52	416	31.32	30.50	-47	3,378	-1.39%	大買/大賣/
2021/04/21	18	30.19	37	30.20	30.30	-19	3,153	-0.60%
2021/04/20	45	30.88	74	30.65	30.45	-29	3,118	-0.93%
2021/04/19	107.2	30.74	80	30.60	31.10	27.2	3,048	0.89%	大買/
2021/04/16	23	29.62	22	29.65	29.75	1	2,815	0.04%
2021/04/15	31	29.53	27	29.56	29.55	4	2,786	0.14%
2021/04/14	67	29.22	37.1	29.27	29.20	29.9	2,739	1.09%
2021/04/13	3	28.80	9.4	28.81	28.75	-6.4	2,694	-0.24%
2021/04/12	8.1	28.79	23	28.80	28.80	-14.9	2,694	-0.55%
2021/04/09	7	28.96	3	28.88	28.90	4	2,767	0.14%
2021/04/08	3.1	28.97	29.4	28.96	29.00	-26.4	2,760	-0.95%
2021/04/07	8	29.04	1	29.05	29.05	7	2,756	0.25%
2021/04/06	3	28.83	2	28.88	28.95	1	2,763	0.04%
2021/04/01	6	28.76	3	28.80	28.80	3	2,767	0.11%
2021/03/31	12.5	28.88	12.2	28.85	28.85	0.3	2,749	0.01%
2021/03/30	9	29.07	21	29.05	29.05	-12	2,743	-0.44%
2021/03/29	3	29.08	13	29.05	29.15	-10	2,731	-0.37%
2021/03/26	7	29.24	10	29.25	29.30	-3	2,761	-0.11%
2021/03/24	18	29.26	3	29.23	29.35	15	2,894	0.52%
2021/03/23	7	29.08	4	29.16	29.10	3	2,893	0.10%
2021/03/22	12	28.96	21	28.97	29.00	-9	2,929	-0.31%
2021/03/19	20	28.99	20	29.02	29.05	0	2,901	0.00%
2021/03/18	2	29.23	11	29.31	29.25	-9	2,874	-0.31%
2021/03/17	2	29.30	9	29.31	29.30	-7	2,872	-0.24%
2021/03/16	12	29.65	13	29.35	29.30	-1	2,877	-0.03%
2021/03/15	10	29.31	10	29.44	29.50	0	2,873	0.00%
2021/03/12	21	29.16	20	29.14	29.10	1	2,869	0.03%
2021/03/11	10	29.32	16	29.35	29.30	-6	2,870	-0.21%
2021/03/10	13	29.41	49	29.50	29.35	-36	2,877	-1.25%
2021/03/09	16	29.80	48	29.76	29.75	-32	2,850	-1.12%
2021/03/08	17	30.06	27	30.01	29.95	-10	2,837	-0.35%
2021/03/05	40	29.86	48	29.79	29.75	-8	2,814	-0.28%
2021/03/04	29.2	29.89	38	29.96	30.00	-8.8	2,795	-0.32%
2021/03/03	25.4	29.77	18	29.67	29.70	7.4	2,756	0.27%
2021/03/02	147	30.37	242	30.17	29.70	-95	2,725	-3.49%	大買/大賣/
2021/02/26	315	29.94	326	30.08	30.30	-11	2,564	-0.43%	大買/大賣/
2021/02/25	351.2	29.34	76	29.26	29.55	275.2	2,295	11.99%	大買/鉅額交易
2021/02/24	2	28.35	6	28.44	28.35	-4	2,119	-0.19%
2021/02/23	12	28.45	15.1	28.42	28.60	-3.1	2,105	-0.15%
2021/02/22	9.3	28.11	6	28.18	28.25	3.3	2,129	0.15%
2021/02/19	2	27.65	10	27.68	27.85	-8	2,109	-0.38%
2021/02/18	2	27.80	0	0.00	27.80	2	2,106	0.09%
2021/02/17	11.2	27.60	10	27.68	27.70	1.2	2,104	0.06%
2021/02/05	1	27.40	0	0.00	27.40	1	2,085	0.05%
2021/02/04	4	27.60	0	0.00	27.40	4	2,090	0.19%
2021/02/02	1	27.15	1	27.15	27.15	0	2,155	0.00%
2021/02/01	2	27.10	20	27.20	27.10	-18	2,153	-0.84%
2021/01/29	11	27.25	0	0.00	27.15	11	2,150	0.51%
2021/01/28	9	27.29	43	27.30	27.35	-34	2,133	-1.59%
2021/01/27	3	27.55	27	27.60	27.55	-24	2,117	-1.13%
2021/01/26	1.2	27.57	0	0.00	27.50	1.2	2,120	0.05%
2021/01/25	1	27.95	0.1	28.10	27.95	0.9	2,114	0.04%
2021/01/22	30	28.24	12	28.29	28.20	18	2,125	0.85%
2021/01/21	10	27.30	36	27.48	27.55	-26	2,086	-1.25%
2021/01/20	13	27.34	4	27.39	27.25	9	2,085	0.43%
2021/01/19	7	27.96	9	27.75	27.60	-2	2,053	-0.10%
2021/01/18	17.1	27.61	6	27.65	27.60	11.1	2,051	0.54%
2021/01/15	11	27.87	0	0.00	27.90	11	2,036	0.54%
2021/01/14	18	28.04	0	0.00	28.05	18	2,011	0.89%
2021/01/13	6	28.10	1	28.15	28.20	5	1,986	0.25%
2021/01/12	19	28.41	1	28.40	28.10	18	1,963	0.92%
2021/01/11	12	28.70	2	28.68	28.70	10	1,924	0.52%
2021/01/08	2	28.78	0	0.00	28.70	2	1,908	0.10%
2021/01/07	12	28.68	4	28.88	28.70	8	1,893	0.42%
2021/01/06	14	28.99	5.1	29.22	28.85	8.9	1,869	0.47%
2021/01/05	7	29.25	3	29.32	29.15	4	1,829	0.22%
2021/01/04	10	29.49	12	29.61	29.45	-2	1,815	-0.11%
2020/12/31	5	28.92	5	28.99	29.00	0	1,728	0.00%
2020/12/30	0	0.00	9	28.98	29.05	-9	1,713	-0.53%
2020/12/29	6	29.08	4	29.01	29.05	2	1,703	0.12%
2020/12/28	1	28.95	13	28.85	28.95	-12	1,684	-0.71%
2020/12/25	5	28.62	2	28.75	28.60	3	1,654	0.18%
2020/12/24	2	28.48	7	28.50	28.60	-5	1,651	-0.30%
2020/12/23	1	28.65	1	28.50	28.70	0	1,647	0.00%
2020/12/22	25	28.75	13	28.74	28.40	12	1,671	0.72%
2020/12/21	53	29.52	29	29.50	29.45	24	1,672	1.43%
2020/12/18	12	29.15	32	29.05	29.10	-20	1,601	-1.25%
2020/12/17	6	28.62	1	28.65	28.60	5	1,561	0.32%
2020/12/16	3	28.30	8	28.89	28.85	-5	1,580	-0.32%
2020/12/15	1	28.30	11	28.20	28.20	-10	1,545	-0.65%
2020/12/14	6	28.29	0	0.00	28.30	6	1,557	0.39%
2020/12/11	5	28.14	0	0.00	28.05	5	1,567	0.32%
2020/12/10	2	28.30	38	28.33	28.25	-36	1,562	-2.30%
2020/12/09	3	28.47	4	28.40	28.60	-1	1,578	-0.06%
2020/12/08	5	28.73	2	28.75	28.60	3	1,590	0.19%
2020/12/07	3	28.80	1	28.90	28.85	2	1,616	0.12%
2020/12/04	10	29.11	8	29.07	29.10	2	1,630	0.12%
2020/12/03	9	28.62	6	28.74	28.75	3	1,629	0.18%
2020/12/02	4	28.46	4	28.40	28.45	0	1,667	0.00%
2020/12/01	8	28.51	1	28.60	28.55	7	1,732	0.40%
2020/11/30	9.1	28.78	4	28.78	28.70	5.1	1,792	0.28%
2020/11/27	2	28.75	4	28.75	28.95	-2	1,888	-0.11%
2020/11/26	5	28.78	0	0.00	28.70	5	2,209	0.23%
2020/11/25	9	29.12	18	29.11	29.00	-9	2,846	-0.32%
2020/11/24	3	28.68	11	28.70	28.60	-8	2,891	-0.28%
2020/11/23	13	28.88	4	28.80	28.80	9	2,901	0.31%
2020/11/20	1	28.85	0	0.00	28.90	1	2,889	0.03%
2020/11/19	27	28.95	45	29.13	29.00	-18	2,900	-0.62%
2020/11/18	0	0.00	6	28.67	28.60	-6	2,895	-0.21%
2020/11/17	6	28.52	29	28.50	28.55	-23	2,894	-0.79%
2020/11/16	2	28.50	4	28.60	28.45	-2	2,965	-0.07%
2020/11/13	3	28.47	1	28.35	28.50	2	3,042	0.07%
2020/11/12	0	0.00	12	28.48	28.60	-12	3,061	-0.39%
2020/11/11	13	28.53	20	28.51	28.55	-7	3,143	-0.22%
2020/11/10	7	28.55	7.1	28.46	28.30	-0.1	3,128	0.00%
2020/11/09	1	27.85	0	0.00	27.80	1	3,092	0.03%
2020/11/06	4	27.91	0	0.00	28.05	4	3,106	0.13%
2020/11/05	0	0.00	0.2	28.05	27.75	-0.2	3,132	-0.01%
2020/11/04	0	0.00	1	27.80	27.80	-1	3,165	-0.03%
2020/11/03	2	27.90	1	27.95	27.90	1	3,197	0.03%
2020/11/02	1	27.65	0	0.00	27.75	1	3,208	0.03%
2020/10/30	4	27.16	2	27.23	27.40	2	3,214	0.06%
2020/10/29	10	27.28	0	0.00	27.30	10	3,212	0.31%
2020/10/28	9	27.66	5	27.73	27.65	4	3,227	0.12%
2020/10/27	3	27.75	1	27.70	27.80	2	3,225	0.06%
2020/10/26	5	27.80	0	0.00	27.75	5	3,234	0.15%
2020/10/23	0	0.00	11	27.85	27.85	-11	3,230	-0.34%
2020/10/22	28	27.98	21	27.95	27.95	7	3,257	0.21%
2020/10/21	0	0.00	3	28.00	28.05	-3	3,295	-0.09%
2020/10/20	6	28.08	1	28.05	28.00	5	3,305	0.15%
2020/10/19	6	27.97	2	28.00	28.15	4	3,311	0.12%
2020/10/15	1	28.20	2	28.05	28.05	-1	3,327	-0.03%
2020/10/13	19	28.12	17	28.19	28.20	2	3,337	0.06%
2020/10/12	0	0.00	4	28.60	28.45	-4	3,364	-0.12%
2020/10/08	0	0.00	355	28.57	28.80	-355	3,373	-10.52%	大賣/鉅額交易
2020/10/07	1	28.60	13	28.60	28.80	-12	3,381	-0.35%
2020/10/06	4	28.70	32	28.77	28.80	-28	3,418	-0.82%
2020/10/05	4	28.40	16	28.50	28.65	-12	3,470	-0.35%
2020/09/30	3	28.40	10	28.34	28.35	-7	3,523	-0.20%
2020/09/29	2	28.35	1	28.50	28.50	1	3,601	0.03%
2020/09/28	7	28.59	22	28.33	28.40	-15	3,633	-0.41%
2020/09/25	35	28.24	0.1	28.05	28.00	34.9	3,669	0.95%
2020/09/24	56	28.56	20	28.45	28.05	36	3,668	0.98%
2020/09/23	15	29.14	0	0.00	29.00	15	3,634	0.41%
2020/09/22	5	29.35	20	29.35	29.30	-15	3,629	-0.41%
2020/09/21	45	29.96	36	29.96	29.80	9	3,627	0.25%
2020/09/18	33	29.90	26	29.70	29.80	7	3,612	0.19%
2020/09/17	1	29.55	48	29.65	29.55	-47	3,641	-1.29%
2020/09/16	13	29.71	17	29.73	29.75	-4	3,732	-0.11%
2020/09/15	4	29.60	2	29.46	29.55	2	3,759	0.05%
2020/09/14	42	29.43	12	29.36	29.40	30	3,766	0.80%
2020/09/11	261	29.80	15.3	29.67	29.70	245.8	3,746	6.56%	大買/鉅額交易
2020/09/10	27	30.03	9.1	30.09	29.85	17.9	3,733	0.48%
2020/09/09	28	29.93	18.7	29.91	30.00	9.3	3,708	0.25%
2020/09/08	26.2	30.33	27.1	30.29	30.25	-0.9	3,685	-0.02%
2020/09/07	37	30.48	14	30.37	30.40	23	3,680	0.62%
2020/09/04	25	30.29	36	30.22	30.25	-11	3,677	-0.30%
2020/09/03	27	30.86	28	30.95	30.65	-1	3,632	-0.03%
2020/09/02	66	30.87	35	30.77	30.85	31	3,597	0.86%
2020/09/01	116	31.47	129.3	31.79	31.20	-13.3	3,539	-0.37%	大買/大賣/
2020/08/31	166	31.71	95	31.62	32.00	71	3,278	2.17%	大買/
2020/08/28	15	29.03	3	28.87	29.10	12	2,640	0.45%
2020/08/27	17	28.55	14	28.65	28.70	3	2,584	0.12%
2020/08/26	3.7	28.73	48	28.62	28.70	-44.3	2,581	-1.71%
2020/08/25	33	28.61	5	28.43	28.35	28	2,588	1.08%
2020/08/24	3	28.58	30	28.67	28.55	-27	2,583	-1.05%
2020/08/21	18	27.98	6.5	28.07	28.05	11.5	2,607	0.44%
2020/08/20	22	27.79	18	27.88	27.75	4	2,621	0.15%
2020/08/19	39.1	28.97	32	28.91	28.85	7.1	2,558	0.28%
2020/08/18	10	28.19	4	28.10	28.10	6	2,486	0.24%
2020/08/17	26	28.45	36	28.36	28.40	-10	2,503	-0.40%
2020/08/14	2	27.60	5	27.56	27.60	-3	2,506	-0.12%
2020/08/13	3	27.42	0	0.00	27.40	3	2,518	0.12%
2020/08/12	2	27.53	2	27.55	27.40	0	2,542	0.00%
2020/08/11	3	27.42	31	27.50	27.30	-28	2,533	-1.11%
2020/08/10	12	27.08	14	27.14	27.20	-2	2,519	-0.08%
2020/08/07	8	26.79	11	27.05	26.70	-3	2,500	-0.12%
2020/08/06	6	27.08	1	26.95	26.95	5	2,485	0.20%
2020/08/05	8	27.01	1	27.15	26.95	7	2,485	0.28%
2020/08/04	5	27.24	0	0.00	27.20	5	2,519	0.20%
2020/08/03	3	27.10	10	27.34	27.60	-7	2,528	-0.28%
2020/07/31	3	26.73	25	26.75	26.65	-22	2,524	-0.87%
2020/07/30	24	26.77	0	0.00	26.75	24	2,535	0.95%
2020/07/29	10	27.02	1	27.00	26.90	9	2,571	0.35%
2020/07/28	18	26.56	1	26.50	26.55	17	2,579	0.66%
2020/07/27	16	27.07	4.1	27.36	26.95	11.9	2,591	0.46%
2020/07/24	5	27.67	5	27.70	27.65	0	2,582	0.00%
2020/07/22	5	28.01	6	28.45	28.10	-1	2,608	-0.04%
2020/07/21	3	27.85	15	27.86	27.85	-12	2,594	-0.46%
2020/07/20	4	27.84	1	27.85	27.90	3	2,589	0.12%
2020/07/17	9	28.26	1	28.00	28.00	8	2,608	0.31%
2020/07/16	7	28.17	4	28.20	28.20	3	2,620	0.11%
2020/07/15	14	27.61	10.2	27.75	27.55	3.8	2,599	0.15%
2020/07/14	24	27.66	5	27.55	27.60	19	2,611	0.73%
2020/07/13	15	27.85	1	27.90	27.80	14	2,631	0.53%
2020/07/10	27	28.08	0	0.00	27.80	27	2,631	1.03%
2020/07/09	13	28.77	18	28.73	28.65	-5	2,602	-0.19%
2020/07/08	107	29.62	5	29.60	29.75	102	2,560	3.98%	大買/鉅額交易
2020/07/07	14	29.72	14	29.58	29.65	0	2,497	0.00%
2020/07/06	18	29.64	18	29.65	29.65	0	2,490	0.00%
2020/07/03	246	29.75	1	29.80	29.70	245	2,479	9.88%	大買/鉅額交易
2020/07/02	20	29.86	4	29.94	29.90	16	2,469	0.65%
2020/07/01	10	29.82	1	29.90	29.80	9	2,481	0.36%
2020/06/30	29	29.83	2	29.95	29.80	27	2,486	1.09%
2020/06/29	14	29.65	8	29.76	29.75	6	2,486	0.24%
2020/06/24	8	30.03	0	0.00	29.95	8	2,482	0.32%
2020/06/23	57	30.44	29	30.44	30.35	28	2,480	1.13%
2020/06/22	22	29.88	18	29.94	29.75	4	2,427	0.16%
2020/06/19	13	29.57	1	29.60	29.55	12	2,429	0.49%
2020/06/18	4	29.41	2	29.33	29.30	2	2,450	0.08%
2020/06/17	2	29.45	2	29.50	29.40	0	2,464	0.00%
2020/06/16	1	29.60	2	29.45	29.70	-1	2,500	-0.04%
2020/06/15	20	29.16	1	29.30	29.15	19	2,623	0.72%
2020/06/12	8	28.78	13	28.68	29.10	-5	2,646	-0.19%
2020/06/11	20	29.85	16	29.66	29.25	4	2,687	0.15%
2020/06/10	15.2	29.88	2	29.83	29.85	13.2	2,692	0.49%
2020/06/09	15	29.99	5	30.12	29.80	10	2,762	0.36%
2020/06/08	22	30.43	4	30.36	30.30	18	2,787	0.65%
2020/06/05	18	30.19	19	30.13	30.20	-1	2,759	-0.04%
2020/06/04	5	29.64	2	29.78	29.55	3	2,757	0.11%
2020/06/03	2	29.65	12	29.53	29.60	-10	2,854	-0.35%
2020/06/02	9	29.52	4	29.33	29.50	5	2,856	0.18%
2020/06/01	7	29.64	12	29.72	29.50	-5	2,846	-0.18%
2020/05/29	13	29.26	8	29.30	29.30	5	2,836	0.18%
2020/05/28	32	29.64	16	29.43	29.10	16	2,835	0.56%
2020/05/27	25	28.73	5	28.90	29.00	20	2,813	0.71%
2020/05/26	5	28.67	15	28.68	28.65	-10	2,840	-0.35%
2020/05/25	7	28.44	2	28.45	28.45	5	2,852	0.18%
2020/05/22	9	28.57	8	28.77	28.55	1	2,906	0.03%
2020/05/21	46	28.99	51	29.05	29.05	-5	2,963	-0.17%
2020/05/20	13	28.12	11	28.10	28.05	2	2,890	0.07%
2020/05/19	14	28.03	25	28.21	28.40	-11	2,895	-0.38%
2020/05/18	2	27.48	11	27.55	27.75	-9	2,885	-0.31%
2020/05/15	11	27.42	3	27.38	27.40	8	2,887	0.28%
2020/05/14	9	27.56	0	0.00	27.50	9	2,904	0.31%
2020/05/13	2	27.43	1	27.55	27.85	1	2,911	0.03%
2020/05/12	7	27.51	7	27.53	27.60	0	2,909	0.00%
2020/05/11	10	27.62	52	27.64	27.70	-42	2,942	-1.43%
2020/05/08	12	28.01	0	0.00	27.95	12	2,915	0.41%
2020/05/07	4	28.08	0	28.30	28.05	4	2,921	0.14%
2020/05/06	11	28.23	10	28.28	28.15	1	2,952	0.03%
2020/05/05	11	28.00	22	28.40	28.70	-11	2,967	-0.37%
2020/05/04	18	27.98	214	28.03	28.05	-196	2,969	-6.60%	大賣/鉅額交易
2020/04/30	6	28.38	8	28.46	28.70	-2	3,020	-0.07%
2020/04/29	8	27.87	9	28.13	28.05	-1	3,066	-0.03%
2020/04/28	11	27.79	12	27.98	27.85	-1	3,121	-0.03%
2020/04/27	211	27.50	6	27.58	27.65	205	3,276	6.26%	大買/鉅額交易
2020/04/24	3	26.68	0	0.00	26.90	3	3,326	0.09%
2020/04/23	2	26.85	2	26.85	26.85	0	3,370	0.00%
2020/04/22	5	26.75	6	26.69	26.90	-1	3,396	-0.03%
2020/04/21	8	27.40	1	27.45	27.25	7	3,449	0.20%
2020/04/20	10	27.85	2	27.85	27.80	8	3,541	0.23%
2020/04/17	5	27.84	6	27.83	27.75	-1	4,042	-0.02%
2020/04/16	26	27.64	0	0.00	27.65	26	4,198	0.62%
2020/04/15	15	28.39	7	28.40	28.40	8	4,255	0.19%
2020/04/14	6	27.86	9	27.92	28.10	-3	4,358	-0.07%
2020/04/13	1	27.65	0	0.00	27.65	1	4,434	0.02%
2020/04/10	4	27.63	1	27.80	27.70	3	4,619	0.06%
2020/04/09	4	27.85	16	28.19	27.95	-12	4,817	-0.25%
2020/04/08	18	27.61	18	27.33	27.80	0	5,048	0.00%
2020/04/07	0	0.00	3	26.73	26.85	-3	5,648	-0.05%
2020/04/06	18	26.41	4	26.40	26.35	14	5,799	0.24%
2020/04/01	4	26.60	10	26.65	26.65	-6	5,870	-0.10%
2020/03/31	2	26.73	0	0.00	26.65	2	5,923	0.03%
2020/03/30	5	26.57	0	0.00	26.70	5	6,005	0.08%
2020/03/27	5	26.92	1	27.00	26.65	4	6,254	0.06%
2020/03/26	10	26.60	17	26.55	26.55	-7	6,567	-0.11%
2020/03/25	7	26.69	2	26.60	26.50	5	6,557	0.08%
2020/03/24	7	26.19	0	0.00	26.10	7	6,581	0.11%
2020/03/23	4	25.99	0	0.00	26.00	4	6,688	0.06%
2020/03/20	4	27.29	15	27.26	26.95	-11	6,707	-0.16%
2020/03/19	22	25.68	16	25.85	26.50	6	6,654	0.09%
2020/03/18	57	26.94	4	26.88	26.80	53	6,527	0.81%
2020/03/17	18	26.60	38	26.75	26.95	-20	6,497	-0.31%
2020/03/16	38	27.54	21	27.52	27.45	17	6,435	0.26%
2020/03/13	2,080	27.15	30.1	27.29	27.65	2,049.9	6,381	32.12%	大買/鉅額交易
2020/03/12	11	28.81	56	28.67	28.80	-45	6,274	-0.72%
2020/03/11	3	29.82	6	29.69	29.55	-3	6,208	-0.05%
2020/03/10	7	29.14	13	29.04	29.45	-6	6,207	-0.10%
2020/03/09	86	30.29	68	30.10	29.70	18	6,162	0.29%
2020/03/06	23	30.94	12	30.89	30.90	11	6,071	0.18%
2020/03/05	1	31.20	4	31.23	31.15	-3	6,069	-0.05%
2020/03/04	13	30.90	10	30.91	31.00	3	6,069	0.05%
2020/03/03	17	31.14	13	31.11	31.15	4	6,058	0.07%
2020/03/02	21	30.91	19	30.63	31.00	2	6,044	0.03%
2020/02/27	32	31.39	43	31.39	31.35	-11	5,990	-0.18%
2020/02/26	19	31.57	0	0.00	31.70	19	5,938	0.32%
2020/02/25	45	31.46	10	31.48	31.55	35	5,905	0.59%
2020/02/24	27	31.94	29	31.88	31.85	-2	5,835	-0.03%
2020/02/21	10	32.65	7	32.60	32.60	3	5,738	0.05%
2020/02/20	12	32.75	11.1	32.83	32.75	0.9	5,715	0.02%
2020/02/19	29	32.92	25	33.00	32.95	4	5,686	0.07%
2020/02/18	7	32.58	16	32.65	32.65	-9	5,659	-0.16%
2020/02/17	8	32.66	1	32.65	32.60	7	5,649	0.12%
2020/02/14	6	32.88	0	0.00	32.90	6	5,617	0.11%
2020/02/13	15	32.93	0	0.00	32.95	15	5,599	0.27%
2020/02/12	19	33.11	3	33.17	32.85	16	5,596	0.29%
2020/02/11	14	32.94	7	32.97	32.95	7	5,543	0.13%
2020/02/10	30	32.61	8	32.65	32.65	22	5,518	0.40%
2020/02/07	14	33.03	8	33.06	33.00	6	5,487	0.11%
2020/02/06	30	33.49	1	33.50	33.45	29	5,439	0.53%
2020/02/05	10.9	33.41	3	33.35	33.30	7.9	5,406	0.15%
2020/02/04	15	33.44	30	33.37	33.55	-15	5,351	-0.28%
2020/02/03	12	32.42	46	32.54	33.05	-34	5,279	-0.64%
2020/01/31	36	33.80	3	33.65	33.75	33	5,190	0.64%
2020/01/30	30	33.55	38.1	33.66	33.30	-8.1	5,112	-0.16%
2020/01/20	21	34.98	12.1	34.95	34.95	8.9	4,941	0.18%
2020/01/17	68	34.76	3	34.82	34.75	65	4,869	1.33%
2020/01/16	2	34.78	2	34.80	34.75	0	4,822	0.00%
2020/01/15	20	34.64	1,072	34.57	34.60	-1,052	4,798	-21.93%	大賣/鉅額交易
2020/01/14	15	34.61	850	34.60	34.45	-835	4,731	-17.65%	大賣/鉅額交易
2020/01/13	140	35.58	169	36.07	34.75	-29	4,620	-0.63%	大買/大賣/
2020/01/10	39	34.87	88	34.92	34.75	-49	4,117	-1.19%
2020/01/09	30	34.47	5	34.35	34.30	25	3,935	0.64%
2020/01/08	18	34.64	45	34.93	34.30	-27	3,847	-0.70%
2020/01/07	42	34.73	23.1	34.98	34.75	18.9	3,711	0.51%
2020/01/06	34	35.00	41	35.12	35.00	-7	3,631	-0.19%
2020/01/03	85	35.12	90	35.26	35.05	-5	3,437	-0.15%
2020/01/02	109	35.72	123	35.74	35.85	-14	3,225	-0.43%	大買/大賣/
2019/12/31	164	35.16	167	35.39	35.90	-3	2,963	-0.10%	大買/大賣/
2019/12/30	105.1	33.23	14	33.49	33.50	91.1	2,327	3.91%	大買/
2019/12/27	46	32.66	12	32.75	32.50	34	2,156	1.58%
2019/12/26	8	33.03	13.4	33.14	32.85	-5.4	2,051	-0.26%
2019/12/25	17	32.97	24.2	33.08	32.90	-7.2	1,984	-0.36%
2019/12/24	38	33.17	52	33.20	32.95	-14	1,895	-0.74%
2019/12/23	79	33.06	59	33.18	33.10	20	1,654	1.21%
2019/12/20	1	31.60	29	31.69	31.60	-28	1,312	-2.13%
2019/12/19	11	31.82	5	31.57	31.50	6	1,299	0.46%
2019/12/18	29	32.49	465.2	32.19	32.10	-436.2	1,240	-35.18%	大賣/鉅額交易
2019/12/17	4	31.69	6	31.75	31.60	-2	1,091	-0.18%
2019/12/16	4	31.21	0	0.00	31.30	4	1,044	0.38%
2019/12/13	1	31.15	3	31.17	31.20	-2	1,050	-0.19%
2019/12/12	5	31.15	1	31.15	31.15	4	1,042	0.38%
2019/12/10	2	31.23	0	0.00	31.25	2	1,053	0.19%
2019/12/09	2	31.40	1	31.45	31.45	1	1,057	0.09%
2019/12/06	7	31.20	0.1	31.30	31.25	6.9	1,053	0.66%
2019/12/05	0	0.00	1	31.30	31.20	-1	1,056	-0.09%
2019/12/04	679	31.29	281	31.29	31.30	398	1,034	38.46%	大買/大賣/鉅額交易
2019/12/03	3	31.33	0	0.00	31.35	3	1,010	0.30%
2019/12/02	1	31.70	0	0.00	31.60	1	976	0.10%
2019/11/29	840	31.72	0	0.00	31.80	840	953	88.13%	大買/鉅額交易
2019/11/28	384.3	31.72	1	31.75	31.80	383.3	948	40.42%	大買/鉅額交易
2019/11/27	2	31.80	0	0.00	31.80	2	988	0.20%
2019/11/26	5	31.77	2	31.85	31.80	3	975	0.31%
2019/11/25	2	31.90	0	0.00	31.85	2	973	0.21%
2019/11/22	1	31.80	0	32.30	31.80	1	971	0.10%
2019/11/21	3	31.78	0	0.00	31.90	3	976	0.31%
2019/11/20	3	31.78	0	0.00	31.90	3	977	0.31%
2019/11/19	2	31.83	2	31.85	31.80	0	995	0.00%
2019/11/18	3	31.80	5	31.84	31.80	-2	1,036	-0.19%
2019/11/15	0	31.90	1	31.90	31.90	-1	1,051	-0.09%
2019/11/14	1	31.65	1	31.80	31.80	0	1,075	0.00%
2019/11/13	51	31.79	2	31.88	31.85	49	1,082	4.53%
2019/11/12	209	31.80	4	31.85	31.85	205	1,086	18.87%	大買/鉅額交易
2019/11/11	555	31.70	0	0.00	31.80	555	1,098	50.54%	大買/鉅額交易
2019/11/08	2	31.75	0	0.00	31.80	2	1,093	0.18%
2019/11/07	6	31.71	2	31.85	31.75	4	1,119	0.36%
2019/11/06	7	31.93	4	31.93	31.95	3	1,118	0.27%
2019/11/05	6.5	31.90	0	0.00	31.85	6.5	1,117	0.58%
2019/11/04	66	31.70	1	31.90	31.95	65	1,125	5.78%
2019/11/01	1	31.75	0	0.00	31.70	1	1,124	0.09%
2019/10/31	3	31.68	3	31.70	31.75	0	1,143	0.00%
2019/10/30	1	31.70	101	31.70	31.75	-100	1,146	-8.72%	大賣/
2019/10/28	8	31.63	4	31.78	31.80	4	1,133	0.35%
2019/10/25	27.4	31.51	0	0.00	31.60	27.4	1,154	2.37%
2019/10/24	1	31.55	2	31.55	31.60	-1	1,162	-0.09%
2019/10/23	2	31.55	7	31.55	31.55	-5	1,186	-0.42%
2019/10/22	5.4	31.55	3	31.50	31.55	2.4	1,186	0.20%
2019/10/21	3.9	31.57	4	31.55	31.50	-0.1	1,205	-0.01%
2019/10/18	15	31.67	0	0.00	31.50	15	1,196	1.25%
2019/10/17	1	31.60	0	0.00	31.75	1	1,187	0.08%
2019/10/15	0	0.00	301	31.65	31.80	-301	1,172	-25.67%	大賣/鉅額交易
2019/10/14	10	31.65	0	0.00	31.70	10	1,180	0.85%
2019/10/09	2	31.80	0	0.00	31.75	2	1,174	0.17%
2019/10/04	3	32.15	2	32.20	32.20	1	1,212	0.08%
2019/10/03	1	31.70	2	31.88	32.05	-1	1,267	-0.08%
2019/10/02	6	32.02	0	0.00	32.05	6	1,349	0.44%
2019/10/01	0	0.00	0.1	32.50	32.15	-0.1	1,398	-0.01%
2019/09/27	4	32.31	3	32.37	32.25	1	1,427	0.07%
2019/09/26	6	32.76	7	32.94	32.70	-1	1,471	-0.07%
2019/09/25	4	32.53	20	32.58	32.65	-16	1,560	-1.03%
2019/09/24	7	32.49	13	32.52	32.55	-6	1,585	-0.38%
2019/09/23	10	32.21	0	0.00	32.25	10	1,590	0.63%
2019/09/20	9.4	31.96	8	31.98	32.05	1.4	1,633	0.09%
2019/09/19	4	32.03	0	0.00	31.90	4	1,692	0.24%
2019/09/18	6	31.87	5	32.00	32.00	1	1,714	0.06%
2019/09/17	1	31.70	1	31.55	31.75	0	1,736	0.00%
2019/09/16	2	31.65	1	31.65	31.50	1	1,757	0.06%
2019/09/12	3	31.70	0	0.00	31.75	3	1,756	0.17%
2019/09/11	4	31.85	3	31.80	31.75	1	1,782	0.06%
2019/09/10	3	31.88	0	0.00	31.90	3	1,792	0.17%
2019/09/09	2	32.20	7	32.05	31.95	-5	1,794	-0.28%
2019/09/06	1	31.80	4	31.98	32.00	-3	1,794	-0.17%
2019/09/03	1	31.95	0	0.00	31.95	1	1,865	0.05%
2019/09/02	0	0.00	6	32.10	32.20	-6	1,906	-0.31%
2019/08/30	11	31.81	0	0.00	31.45	11	1,938	0.57%
2019/08/29	0	0.00	5	32.30	32.20	-5	1,911	-0.26%
2019/08/28	0	0.00	0.2	32.35	32.35	-0.2	1,929	-0.01%
2019/08/27	3	32.45	0	0.00	32.35	3	1,949	0.15%
2019/08/26	4	32.23	2	32.18	32.30	2	1,999	0.10%
2019/08/22	4	32.60	0	0.00	32.60	4	2,069	0.19%
2019/08/21	8.2	32.97	2	32.98	32.85	6.2	2,064	0.30%
2019/08/20	3	32.43	1.1	32.39	32.30	1.9	2,045	0.09%
2019/08/19	3	32.55	10	32.60	32.65	-7	2,036	-0.34%
2019/08/16	9	31.71	5	32.07	31.90	4	2,011	0.20%
2019/08/15	4	31.33	1	31.20	31.40	3	2,002	0.15%
2019/08/14	3	31.78	0	0.00	31.75	3	1,995	0.15%
2019/08/13	2	31.75	0	0.00	31.80	2	1,983	0.10%
2019/08/12	13.8	32.10	1	32.20	31.95	12.8	1,991	0.64%
2019/08/08	6	31.90	1	32.00	31.95	5	1,968	0.25%
2019/08/07	0	0.00	1	31.50	31.60	-1	1,970	-0.05%
2019/08/06	4	31.30	1	31.10	31.40	3	1,991	0.15%
2019/08/05	6	31.69	2	31.65	31.70	4	1,979	0.20%
2019/08/02	7	31.83	0	0.00	31.75	7	1,987	0.35%
2019/08/01	8	31.95	2	32.05	31.95	6	1,989	0.30%
2019/07/31	2	31.95	0	0.00	31.95	2	1,996	0.10%
2019/07/29	2	32.18	0	0.00	32.10	2	2,000	0.10%
2019/07/26	1	31.75	27	31.70	32.00	-26	1,976	-1.32%
2019/07/25	2	31.90	40	31.98	31.95	-38	1,970	-1.93%
2019/07/24	1	32.25	27	32.25	32.30	-26	1,944	-1.34%
2019/07/23	7	32.44	61	32.49	32.30	-54	1,932	-2.79%
2019/07/22	2	32.65	1	32.65	32.65	1	1,927	0.05%
2019/07/19	1	32.90	6	32.86	32.85	-5	1,933	-0.26%
2019/07/17	1	32.80	0.1	32.85	32.85	0.9	1,946	0.05%
2019/07/16	3	32.75	41	32.64	32.75	-38	1,947	-1.95%
2019/07/15	0	0.00	2	32.75	32.75	-2	1,940	-0.10%
2019/07/12	2	33.10	4	33.15	33.15	-2	1,949	-0.10%
2019/07/10	5	32.89	4	32.80	32.80	1	1,982	0.05%
2019/07/09	5	33.30	14	33.49	33.30	-9	1,992	-0.45%
2019/07/08	6	34.29	27	34.35	34.40	-21	1,968	-1.07%
2019/07/05	3	34.17	34	34.21	34.20	-31	1,884	-1.64%
2019/07/04	2	34.00	16	34.10	34.10	-14	1,863	-0.75%
2019/07/03	1	33.65	54	33.89	33.90	-53	1,872	-2.83%
2019/07/02	44	33.86	5	34.03	33.60	39	1,844	2.11%
2019/07/01	3	33.95	2	34.15	34.20	1	1,738	0.06%
2019/06/28	2	34.08	6	33.84	33.80	-4	1,710	-0.23%
2019/06/27	4	33.95	32	34.07	33.90	-28	1,692	-1.65%
2019/06/26	1	33.80	4	33.36	33.80	-3	1,668	-0.18%
2019/06/25	9	33.34	1	33.35	33.40	8	1,613	0.50%
2019/06/24	5	33.35	1	33.20	33.40	4	1,592	0.25%
2019/06/21	13	33.22	3	33.18	33.10	10	1,570	0.64%
2019/06/20	19	33.07	3	33.20	33.00	16	1,584	1.01%
2019/06/19	6	32.88	43	33.00	33.05	-37	1,571	-2.35%
2019/06/17	0	0.00	2	32.70	32.75	-2	1,585	-0.13%
2019/06/14	1	32.80	0	0.00	32.60	1	1,616	0.06%
2019/06/13	1	32.40	1	32.40	32.60	0	1,640	0.00%
2019/06/12	3	32.55	56	32.83	32.45	-53	1,662	-3.19%
2019/06/11	0	0.00	18	32.78	32.55	-18	1,710	-1.05%
2019/06/10	6	33.43	4	33.53	33.45	2	1,780	0.11%
2019/06/06	0	0.00	12.4	32.88	33.10	-12.4	1,773	-0.70%
2019/06/05	0	0.00	3	32.75	32.65	-3	1,747	-0.17%
2019/06/04	1	32.65	10	32.63	32.70	-9	1,764	-0.51%
2019/06/03	4	32.55	31	32.51	32.65	-27	1,787	-1.51%
2019/05/31	24	32.68	58	32.74	32.45	-34	1,813	-1.87%
2019/05/30	2	32.55	8	32.46	32.55	-6	1,776	-0.34%
2019/05/29	0	0.00	3	31.92	31.90	-3	1,729	-0.17%
2019/05/27	0	0.00	2	31.85	31.80	-2	1,753	-0.11%
2019/05/24	0	0.00	1	31.60	31.50	-1	1,752	-0.06%
2019/05/23	0	0.00	1	31.55	31.60	-1	1,750	-0.06%
2019/05/22	0	0.00	2	31.60	31.75	-2	1,751	-0.11%
2019/05/21	2	31.45	0	0.00	31.55	2	1,773	0.11%
2019/05/20	1	31.65	0	0.00	31.50	1	1,803	0.06%
2019/05/17	6	31.51	2	31.38	31.55	4	1,818	0.22%
2019/05/16	3	30.68	2	30.93	30.95	1	1,815	0.06%
2019/05/15	2	30.53	2	30.60	30.60	0	1,837	0.00%
2019/05/14	4	30.10	0	0.00	30.35	4	1,859	0.22%
2019/05/13	2	30.60	4	30.69	30.55	-2	1,861	-0.11%
2019/05/10	11	30.58	5	30.72	30.50	6	1,916	0.31%
2019/05/09	16	30.80	10	30.70	30.65	6	1,928	0.31%
2019/05/08	1	31.20	5	31.20	31.10	-4	2,004	-0.20%
2019/05/07	9	31.61	0.2	31.65	31.60	8.8	2,091	0.42%
2019/05/06	0	0.00	1	31.95	31.55	-1	2,141	-0.05%
2019/05/03	0	0.00	0.3	31.80	31.75	-0.3	2,242	-0.01%
2019/05/02	0	0.00	14	31.51	31.55	-14	2,303	-0.61%
2019/04/30	2	31.40	0	0.00	31.35	2	2,298	0.09%
2019/04/29	1	31.25	0	0.00	31.30	1	2,299	0.04%
2019/04/26	3	31.23	0	0.00	31.00	3	2,308	0.13%
2019/04/25	3	31.48	1	31.60	31.30	2	2,296	0.09%
2019/04/24	5	31.35	0	0.00	31.30	5	2,290	0.22%
2019/04/23	3	31.62	2	31.60	31.55	1	2,303	0.04%
2019/04/22	5	31.52	0	0.00	31.55	5	2,319	0.22%
2019/04/18	4	31.28	0	0.00	31.25	4	2,344	0.17%
2019/04/17	3	31.52	0	0.00	31.45	3	2,324	0.13%
2019/04/16	7	31.45	0	0.00	31.40	7	2,298	0.30%
2019/04/15	3	31.53	0	0.00	31.45	3	2,273	0.13%
2019/04/12	6	32.04	2	32.20	31.85	4	2,240	0.18%
2019/04/11	0	0.00	9	31.50	31.40	-9	2,212	-0.41%
2019/04/10	2	31.40	6	31.28	31.30	-4	2,248	-0.18%
2019/04/09	6	31.45	0	0.00	31.35	6	2,232	0.27%
2019/04/08	15	31.80	0	0.00	31.80	15	2,198	0.68%
2019/04/03	2	31.93	18	32.05	32.05	-16	2,185	-0.73%
2019/04/02	3.2	31.98	3	32.22	32.05	0.2	2,184	0.01%
2019/04/01	3	32.40	1	32.50	32.20	2	2,182	0.09%
2019/03/29	106	32.52	3	32.58	32.50	103	2,165	4.76%	大買/鉅額交易
2019/03/27	2	32.13	0	0.00	32.10	2	2,154	0.09%
2019/03/26	0	0.00	5	32.08	32.15	-5	2,158	-0.23%
2019/03/25	4	31.93	0	0.00	31.80	4	2,154	0.19%
2019/03/20	123	32.04	0	0.00	32.10	123	2,119	5.80%	大買/鉅額交易
2019/03/19	4	31.93	0	0.00	32.00	4	2,095	0.19%
2019/03/18	3	32.30	5	32.21	32.20	-2	2,074	-0.10%
2019/03/15	8	32.00	3	32.02	32.20	5	2,039	0.25%
2019/03/14	52	31.76	7	31.71	31.75	45	2,005	2.24%
2019/03/13	15	32.30	11	32.82	32.10	4	1,948	0.21%
2019/03/12	10	33.35	0	0.00	33.35	10	1,838	0.54%
2019/03/11	8	33.76	0	0.00	33.75	8	1,817	0.44%
2019/03/08	7.1	33.83	7	33.70	33.70	0.1	1,829	0.01%
2019/03/07	1.1	33.74	30	33.81	33.70	-28.9	1,805	-1.60%
2019/03/06	5	33.84	4	33.83	33.60	1	1,800	0.06%
2019/03/05	2	33.43	2	33.45	33.50	0	1,766	0.00%
2019/03/04	4	33.48	2	33.50	33.50	2	1,759	0.11%
2019/02/27	3	33.22	7	33.22	33.35	-4	1,754	-0.23%
2019/02/26	19	33.96	8	33.83	33.70	11	1,745	0.63%
2019/02/25	14	34.01	11	33.95	34.00	3	1,750	0.17%
2019/02/22	5	33.65	0	0.00	33.65	5	1,744	0.29%
2019/02/21	0	0.00	2	33.68	33.65	-2	1,751	-0.11%
2019/02/20	6	33.81	5	33.71	33.65	1	1,787	0.06%
2019/02/19	7	34.06	5	34.07	33.85	2	1,818	0.11%
2019/02/18	9	33.84	3	33.75	33.95	6	1,794	0.33%
2019/02/15	2	33.35	3	33.50	33.20	-1	1,775	-0.06%
2019/02/14	1	33.40	5	33.49	33.50	-4	1,759	-0.23%
2019/02/13	19	33.83	12	34.45	33.80	7	1,735	0.40%
2019/02/12	4	34.54	3	34.58	34.40	1	1,704	0.06%
2019/02/11	2	34.53	7	34.53	34.55	-5	1,676	-0.30%
2019/01/30	5	33.94	28	33.96	33.90	-23	1,616	-1.42%
2019/01/29	47	34.32	12	34.16	33.65	35	1,583	2.21%
2019/01/28	7	33.84	11	33.95	34.05	-4	1,485	-0.27%
2019/01/25	7	33.60	4	33.46	33.25	3	1,391	0.22%
2019/01/24	7	33.39	84	33.62	33.20	-77	1,340	-5.74%
2019/01/23	1	32.50	69	32.80	32.90	-68	1,231	-5.52%
2019/01/22	0	0.00	3	32.02	32.00	-3	1,169	-0.26%
2019/01/21	1	31.90	3	31.93	31.90	-2	1,191	-0.17%
2019/01/18	2	32.10	34	32.00	31.90	-32	1,208	-2.65%
2019/01/17	0	0.00	6	31.79	31.85	-6	1,224	-0.49%
2019/01/16	0	0.00	5	32.00	31.85	-5	1,240	-0.40%
2019/01/15	32	31.93	15	32.20	32.15	17	1,236	1.38%
2019/01/14	1	31.85	10	31.78	31.85	-9	1,210	-0.74%
2019/01/11	0	31.40	4.2	31.58	31.50	-4.2	1,208	-0.35%
2019/01/10	0	0.00	10	31.21	31.50	-10	1,199	-0.83%
2019/01/08	0	0.00	1	30.80	30.85	-1	1,200	-0.08%
2019/01/07	1	30.80	1	30.75	30.75	0	1,213	0.00%
2019/01/04	1	30.50	0	0.00	30.45	1	1,232	0.08%
2019/01/03	13	30.86	1	31.05	30.80	12	1,272	0.94%
2019/01/02	2	31.38	6	31.28	31.05	-4	1,271	-0.31%
2018/12/28	2	30.48	1	30.70	30.70	1	1,251	0.08%
2018/12/27	1	30.60	0	0.00	30.45	1	1,267	0.08%
2018/12/26	0	0.00	1	30.40	30.35	-1	1,289	-0.08%
2018/12/25	0	0.00	2	30.20	30.30	-2	1,363	-0.15%
2018/12/24	5	30.50	0	0.00	30.55	5	1,356	0.37%
2018/12/22	2	30.10	3	30.38	30.40	-1	1,352	-0.07%
2018/12/21	0	0.00	1	30.30	30.30	-1	1,357	-0.07%
2018/12/20	2	29.88	2	30.23	29.80	0	1,349	0.00%
2018/12/18	0	0.00	2	30.20	30.15	-2	1,357	-0.15%
2018/12/17	1	29.85	4	30.36	30.50	-3	1,358	-0.22%
2018/12/14	2	29.78	0	0.00	29.70	2	1,349	0.15%
2018/12/13	404	30.00	19	29.93	30.05	385	1,348	28.55%	大買/鉅額交易
2018/12/12	0	0.00	31	29.85	29.80	-31	1,350	-2.30%
2018/12/11	2	29.58	2	29.80	29.70	0	1,347	0.00%
2018/12/10	43	29.80	20	29.66	29.60	23	1,342	1.71%
2018/12/07	5	29.96	0	0.00	30.00	5	1,352	0.37%
2018/12/06	1	29.95	0	0.00	29.85	1	1,363	0.07%
2018/12/05	6	30.45	13	30.45	30.35	-7	1,362	-0.51%
2018/12/04	305	30.71	3.1	30.67	30.80	301.9	1,384	21.81%	大買/鉅額交易
2018/12/03	7	30.72	0	0.00	30.65	7	1,373	0.51%
2018/11/30	1	30.70	13	30.90	30.60	-12	1,346	-0.89%
2018/11/29	0	0.00	8	30.61	30.70	-8	1,336	-0.60%
2018/11/28	0	0.00	3	30.18	30.30	-3	1,299	-0.23%
2018/11/27	0	0.00	6	29.92	29.95	-6	1,280	-0.47%
2018/11/26	1	29.75	3	29.62	29.80	-2	1,275	-0.16%
2018/11/23	3	29.42	0	0.00	29.35	3	1,267	0.24%
2018/11/22	1	30.00	36	29.87	30.00	-35	1,252	-2.79%
2018/11/21	21	29.72	4	29.65	29.50	17	1,230	1.38%
2018/11/20	5	29.39	26	29.31	29.40	-21	1,215	-1.73%
2018/11/19	286	29.88	25	30.08	29.85	261	1,202	21.70%	大買/鉅額交易
2018/11/16	25	29.41	21.2	29.58	29.70	3.8	1,163	0.32%
2018/11/15	1	28.20	0	0.00	28.20	1	1,103	0.09%
2018/11/14	4	28.36	0	0.00	28.45	4	1,101	0.36%
2018/11/13	1	28.20	0	0.00	28.45	1	1,103	0.09%
2018/11/12	10	28.51	0	0.00	28.45	10	1,106	0.90%
2018/11/09	1	28.35	0	0.00	28.35	1	1,120	0.09%
2018/11/07	4	28.41	0	0.00	28.35	4	1,136	0.35%
2018/11/06	2	28.30	0	0.00	28.25	2	1,160	0.17%
2018/11/05	8.2	28.45	5	28.35	28.35	3.2	1,165	0.27%
2018/11/02	1	28.50	0	0.00	28.50	1	1,171	0.09%
2018/11/01	7	28.46	1	28.15	28.55	6	1,163	0.52%
2018/10/31	5	28.16	0	0.00	28.20	5	1,159	0.43%
2018/10/30	9	28.04	0	0.00	28.00	9	1,157	0.78%
2018/10/29	0	0.00	3	28.02	28.10	-3	1,153	-0.26%
2018/10/26	2	28.30	0	0.00	28.30	2	1,126	0.18%
2018/10/25	1	28.35	10	28.30	28.50	-9	1,104	-0.81%
2018/10/24	11	28.85	2	29.00	28.85	9	1,077	0.84%
2018/10/23	2	29.13	2	29.10	29.05	0	1,053	0.00%
2018/10/22	1	29.05	0	0.00	29.10	1	1,056	0.09%
2018/10/19	8	28.94	0	0.00	28.85	8	1,062	0.75%
2018/10/18	21	29.23	7	29.25	29.35	14	1,058	1.32%
2018/10/17	36	29.32	3	29.13	29.25	33	1,078	3.06%
2018/10/16	1	29.45	100	29.49	29.25	-99	1,075	-9.21%
2018/10/15	12	29.87	0	0.00	29.80	12	1,067	1.12%
2018/10/12	4	29.63	58	29.60	30.20	-54	1,064	-5.07%
2018/10/11	10	29.39	51	29.40	29.20	-41	1,064	-3.85%
2018/10/09	1	31.05	64	31.00	30.90	-63	1,029	-6.12%
2018/10/08	2	30.88	13	30.97	30.95	-11	1,033	-1.06%
2018/10/05	43	31.66	4	31.70	31.35	39	1,017	3.83%
2018/10/04	74	31.82	14	31.89	31.80	60	991	6.05%
2018/10/03	179	32.60	38	32.40	31.90	141	965	14.61%	大買/鉅額交易
2018/10/02	1	30.85	0	0.00	30.95	1	876	0.11%
2018/10/01	5	31.05	0	0.00	31.00	5	873	0.57%
2018/09/28	15	30.74	12	30.80	30.65	3	867	0.35%
2018/09/27	0	0.00	2	30.80	30.80	-2	860	-0.23%
2018/09/26	6	30.97	0	0.00	30.90	6	858	0.70%
2018/09/25	3	30.93	0	0.00	30.95	3	856	0.35%
2018/09/21	0	0.00	0.4	30.80	30.70	-0.4	842	-0.04%
2018/09/20	0	0.00	1	31.10	30.65	-1	847	-0.12%
2018/09/19	1	30.75	1	30.80	30.80	0	853	0.00%
2018/09/18	0	0.00	6	30.49	30.55	-6	856	-0.70%
2018/09/17	2	30.30	0	0.00	30.40	2	883	0.23%
2018/09/14	5	30.44	0	0.00	30.40	5	890	0.56%
2018/09/13	2	29.70	5	30.16	30.35	-3	901	-0.33%
2018/09/12	4	29.60	1.2	29.63	29.75	2.8	906	0.31%
2018/09/11	0	0.00	1	29.35	29.40	-1	922	-0.11%
2018/09/10	10	29.32	0	0.00	29.10	10	930	1.07%
2018/09/07	21	30.38	1	30.15	30.10	20	942	2.12%
2018/09/06	1	30.30	0	0.00	30.25	1	947	0.11%
2018/09/05	1	30.20	0	0.00	30.20	1	966	0.10%
2018/08/30	1.1	30.65	2	30.70	30.60	-0.9	1,086	-0.09%
2018/08/29	1	30.65	3	30.80	30.65	-2	1,134	-0.18%
2018/08/28	0	0.00	3.1	30.75	30.75	-3.1	1,170	-0.26%
2018/08/24	3	30.25	0	0.00	30.30	3	1,170	0.26%
2018/08/22	2	30.38	1	30.40	30.30	1	1,186	0.08%
2018/08/17	1	29.90	0	0.00	29.95	1	1,195	0.08%
2018/08/16	5	29.85	13	29.78	29.85	-8	1,197	-0.67%
2018/08/15	1	30.00	0	0.00	30.05	1	1,192	0.08%
2018/08/14	0	0.00	3	30.05	30.05	-3	1,188	-0.25%
2018/08/13	9	30.17	1	30.20	30.10	8	1,189	0.67%
2018/08/06	0	0.00	2	30.13	30.15	-2	1,218	-0.16%
2018/07/30	2	30.40	9	30.36	30.25	-7	1,258	-0.56%
2018/07/27	0	0.00	3	30.27	30.30	-3	1,270	-0.24%
2018/07/26	5	30.14	2.2	30.12	30.30	2.8	1,277	0.22%
2018/07/25	10	30.04	2	30.05	30.05	8	1,278	0.63%
2018/07/24	11	30.90	1	30.90	30.90	10	1,269	0.79%
2018/07/20	3	30.97	3	30.95	30.95	0	1,287	0.00%
2018/07/19	2	31.30	1	31.25	31.05	1	1,326	0.08%
2018/07/18	6	31.15	1	31.30	31.30	5	1,337	0.37%
2018/07/17	2	30.90	15	30.82	30.90	-13	1,338	-0.97%
2018/07/16	1	30.80	12	30.79	30.65	-11	1,362	-0.81%
2018/07/13	9	30.87	0	0.00	30.80	9	1,385	0.65%
2018/07/12	0	0.00	1	30.50	30.80	-1	1,387	-0.07%
2018/07/11	0	0.00	5.3	30.61	30.55	-5.3	1,389	-0.38%
2018/07/10	5	30.80	0	0.00	30.75	5	1,387	0.36%
2018/07/09	2.3	30.90	0	0.00	30.80	2.3	1,396	0.16%
2018/07/06	1	30.50	0	0.00	30.65	1	1,404	0.07%
2018/07/04	0	0.00	3	30.88	30.95	-3	1,409	-0.21%
2018/07/03	1	30.85	4	31.10	30.85	-3	1,423	-0.21%
2018/07/02	2	31.40	50	31.53	31.55	-48	1,424	-3.37%
2018/06/29	9	31.89	3	31.93	31.70	6	1,426	0.42%
2018/06/28	5	31.47	0	0.00	31.30	5	1,408	0.35%
2018/06/27	2	30.70	3	30.70	30.60	-1	1,393	-0.07%
2018/06/26	12	30.26	5.9	30.54	30.75	6.1	1,383	0.44%
2018/06/25	3	31.10	2	31.00	30.80	1	1,345	0.07%
2018/06/21	33	31.46	1	31.45	31.35	32	1,318	2.43%
2018/06/20	2.1	31.63	0	0.00	31.70	2.1	1,305	0.16%
2018/06/19	55	32.00	30	31.95	31.90	25	1,282	1.95%
2018/06/15	22	32.26	4	32.35	32.40	18	1,265	1.42%
2018/06/14	2	32.58	1	32.65	32.45	1	1,226	0.08%
2018/06/13	2	32.43	178	32.40	32.45	-176	1,220	-14.42%	大賣/鉅額交易
2018/06/12	7	32.46	0	0.00	32.50	7	1,199	0.58%
2018/06/11	2	32.83	1	32.95	32.75	1	1,170	0.09%
2018/06/08	46	32.81	1	32.80	32.80	45	1,164	3.86%
2018/06/07	7	32.91	3	33.00	32.90	4	1,132	0.35%
2018/06/06	13	33.10	6	33.13	33.15	7	1,088	0.64%
2018/06/05	5	33.34	1	33.20	33.10	4	1,044	0.38%
2018/06/01	0	0.00	1	33.40	33.40	-1	1,002	-0.10%
2018/05/31	2	33.38	0	0.00	33.30	2	1,000	0.20%
2018/05/30	4	33.36	2	33.40	33.30	2	1,003	0.20%
2018/05/29	1	33.50	2	33.50	33.50	-1	995	-0.10%
2018/05/25	0	0.00	4.5	33.76	33.65	-4.5	982	-0.46%
2018/05/23	0	0.00	3	33.92	33.90	-3	996	-0.30%
2018/05/21	1	33.55	0	0.00	33.55	1	994	0.10%
2018/05/18	1	33.60	0	0.00	33.50	1	999	0.10%
2018/05/17	2	33.60	1	33.60	33.60	1	1,018	0.10%
2018/05/16	5	33.65	0	0.00	33.75	5	1,025	0.49%
2018/05/15	0	0.00	1	33.70	33.50	-1	1,043	-0.10%
2018/05/14	3	33.72	15	33.70	33.70	-12	1,081	-1.11%
2018/05/11	13	33.85	9	33.96	33.85	4	1,081	0.37%
2018/05/10	3	33.93	0.4	34.00	33.95	2.6	1,073	0.25%
2018/05/09	1	33.85	1	33.85	33.95	0	1,070	0.00%
2018/05/08	0	0.00	11	34.00	33.95	-11	1,074	-1.02%
2018/05/07	0	0.00	11	34.08	34.00	-11	1,074	-1.02%
2018/05/04	6.1	33.97	0	0.00	34.00	6.1	1,077	0.57%
2018/05/03	6	34.15	1	34.55	34.15	5	1,067	0.47%
2018/05/02	6	34.74	1	35.10	34.55	5	1,056	0.47%
2018/04/30	1	34.65	0	0.00	34.70	1	1,055	0.09%
2018/04/27	610	34.90	0	0.00	34.80	610	1,054	57.86%	大買/鉅額交易
2018/04/26	664	35.44	8	35.51	35.25	656	1,042	62.94%	大買/鉅額交易
2018/04/25	3	35.00	9.4	35.51	35.70	-6.4	1,029	-0.62%
2018/04/24	17	34.65	9	34.90	35.00	8	993	0.80%
2018/04/23	5	34.97	7	35.12	35.05	-2	1,001	-0.20%
2018/04/20	7	34.41	22	34.48	34.95	-15	1,016	-1.48%
2018/04/19	17	34.01	0	0.00	33.85	17	1,031	1.65%
2018/04/17	2	34.40	0	0.00	34.30	2	1,019	0.20%
2018/04/16	2	34.50	0	0.00	34.50	2	1,025	0.20%
2018/04/13	2	34.50	0	0.00	34.65	2	1,045	0.19%
2018/04/12	4	34.48	0.1	34.65	34.65	3.9	1,051	0.37%
2018/04/11	8	34.49	0	0.00	34.40	8	1,071	0.75%
2018/04/10	9	34.45	6	34.55	34.30	3	1,105	0.27%
2018/04/09	5	34.60	0	0.00	34.70	5	1,124	0.44%
2018/04/03	4	34.11	0	0.00	34.25	4	1,131	0.35%
2018/04/02	3	34.27	1	34.35	34.25	2	1,160	0.17%
2018/03/29	3	34.17	0	0.00	34.25	3	1,223	0.25%
2018/03/28	1	34.00	0	0.00	34.00	1	1,234	0.08%
2018/03/27	2	34.10	1.4	34.04	34.15	0.6	1,248	0.05%
2018/03/26	34	33.58	8	33.68	33.75	26	1,254	2.07%
2018/03/23	15	33.52	2	33.50	33.65	13	1,272	1.02%
2018/03/22	7	34.06	2	34.15	34.00	5	1,279	0.39%
2018/03/21	25	34.02	13	33.91	33.90	12	1,313	0.91%
2018/03/20	16	34.03	0	0.00	34.00	16	1,335	1.20%
2018/03/19	0	0.00	2	34.10	33.95	-2	1,366	-0.15%
2018/03/16	0	0.00	2	34.00	34.05	-2	1,418	-0.14%
2018/03/14	2	34.10	0	0.00	34.05	2	1,522	0.13%
2018/03/13	1	34.20	0	0.00	34.20	1	1,656	0.06%
2018/03/12	1	34.05	3	34.10	34.15	-2	1,819	-0.11%
2018/03/09	5	33.80	0	0.00	34.00	5	1,957	0.26%
2018/03/08	7	33.75	5.1	33.75	33.90	1.9	2,053	0.09%
2018/03/07	2	33.75	3	33.70	33.75	-1	2,079	-0.05%
2018/03/06	1	33.90	1	33.75	33.75	0	2,107	0.00%
2018/03/05	7	33.94	25	33.85	33.70	-18	2,152	-0.84%
2018/03/02	7	34.01	3	34.10	34.15	4	2,173	0.18%
2018/03/01	6	34.06	2	34.30	34.40	4	2,230	0.18%
2018/02/27	0.3	34.40	1	34.40	34.20	-0.7	2,266	-0.03%
2018/02/26	0.6	34.50	0	0.00	34.40	0.6	2,322	0.03%
2018/02/23	2	34.05	1	33.90	34.00	1	2,326	0.04%
2018/02/22	2	34.03	2	34.00	34.00	0	2,354	0.00%
2018/02/21	1	33.60	0	0.00	33.85	1	2,412	0.04%
2018/02/12	22	33.40	34	33.40	33.40	-12	2,415	-0.50%
2018/02/09	11	33.39	1	33.30	33.60	10	2,420	0.41%
2018/02/08	1	33.90	2	33.90	34.05	-1	2,408	-0.04%
2018/02/07	5	34.12	0	0.00	33.90	5	2,430	0.21%
2018/02/06	3	33.90	22	33.66	34.15	-19	2,431	-0.78%
2018/02/05	1	34.70	1	34.85	34.50	0	2,427	0.00%
2018/02/01	1	35.20	94	35.39	35.40	-93	2,543	-3.66%
2018/01/31	1	35.05	62	35.14	35.20	-61	2,545	-2.40%
2018/01/30	1	35.35	2	35.45	35.35	-1	2,546	-0.04%
2018/01/29	1	35.60	0	0.00	35.55	1	2,552	0.04%
2018/01/26	1	35.70	0	0.00	35.80	1	2,571	0.04%
2018/01/25	4	35.81	0	0.00	35.85	4	2,627	0.15%
2018/01/24	0	0.00	1	35.95	35.95	-1	2,645	-0.04%
2018/01/22	0	0.00	4	35.95	35.90	-4	2,713	-0.15%
2018/01/19	4.7	35.91	2	36.10	35.80	2.7	2,800	0.09%
2018/01/18	8	36.17	200	36.20	36.20	-192	2,818	-6.81%	大賣/鉅額交易
2018/01/17	1	35.75	5	35.95	36.45	-4	2,815	-0.14%
2018/01/16	4	35.50	14.1	35.55	35.90	-10.1	2,797	-0.36%
2018/01/15	8	36.10	2	36.30	35.85	6	2,774	0.22%
2018/01/12	2	36.40	0	0.00	36.35	2	2,730	0.07%
2018/01/11	5	36.52	0	36.60	36.60	5	2,720	0.18%
2018/01/10	31	36.96	2	36.95	36.95	29	2,718	1.07%
2018/01/09	0	0.00	2	37.00	37.00	-2	2,711	-0.07%
2018/01/08	3	36.92	12	36.93	36.80	-9	2,699	-0.33%
2018/01/05	29	36.95	15	36.87	37.15	14	2,692	0.52%
2018/01/04	5	36.60	6	36.70	36.60	-1	2,688	-0.04%
2018/01/03	15	37.45	4	37.36	37.30	11	2,666	0.41%
2018/01/02	5	37.28	8	37.34	37.50	-3	2,657	-0.11%