裕民 (2606)-台新券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
55.3
漲跌
▲1.6
漲幅
+2.98%
成交量
16,619張
產業
上市航運類股
1030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

裕民 (2606)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
2024/04/19	54	55.19	35.6	55.91	55.30	18.4	6,561	0.28%
2024/04/18	3.1	53.71	32	53.87	53.70	-28.9	6,348	-0.46%
2024/04/17	22.9	54.38	27	54.06	53.70	-4.1	6,380	-0.06%
2024/04/16	63.1	54.88	43.4	54.78	54.60	19.6	6,422	0.31%
2024/04/15	113.3	56.49	100	56.65	56.40	13.3	6,546	0.20%	大買/
2024/04/12	58.5	55.71	36.7	55.71	55.90	21.8	6,550	0.33%
2024/04/11	9	54.91	31	55.00	54.60	-22	6,718	-0.33%
2024/04/10	7.1	54.51	11.5	54.31	54.20	-4.4	7,046	-0.06%
2024/04/09	20	54.26	189.3	54.48	54.40	-169.3	7,181	-2.36%	大賣/鉅額交易
2024/04/08	18	52.19	9	52.80	52.70	9	7,259	0.12%
2024/04/03	5.1	52.42	12	52.44	52.50	-6.9	7,290	-0.09%
2024/04/02	6	53.15	4	53.20	52.90	2	7,370	0.03%
2024/04/01	5	53.38	21	53.26	53.50	-16	7,526	-0.21%
2024/03/29	31	52.66	2	53.30	53.00	29	7,746	0.37%
2024/03/28	2	53.85	25	54.05	53.80	-23	8,018	-0.29%
2024/03/27	8	53.25	10	53.73	53.90	-2	8,268	-0.02%
2024/03/26	5.3	53.24	72	53.25	53.10	-66.7	8,697	-0.77%
2024/03/25	8	54.48	9	54.44	54.30	-1	8,908	-0.01%
2024/03/22	50.5	53.84	90	53.48	54.30	-39.5	9,212	-0.43%
2024/03/21	21.3	54.29	21.7	54.21	54.20	-0.4	9,782	0.00%
2024/03/20	26	55.67	28	55.39	55.00	-2	9,962	-0.02%
2024/03/19	21	55.21	90.6	55.50	56.00	-69.6	10,054	-0.69%
2024/03/18	7	52.66	16.5	53.40	53.90	-9.5	10,106	-0.09%
2024/03/15	21.5	52.50	27	52.57	52.50	-5.5	10,195	-0.05%
2024/03/14	13	54.09	19	53.90	53.80	-6	10,348	-0.06%
2024/03/13	30	54.32	9	54.30	54.20	21	10,633	0.20%
2024/03/12	29.2	55.66	175.7	55.40	55.50	-146.5	10,958	-1.34%	大賣/鉅額交易
2024/03/11	24.4	55.84	94.6	55.79	56.40	-70.2	11,508	-0.61%
2024/03/08	34.5	54.24	82.2	54.16	54.30	-47.7	13,559	-0.35%
2024/03/07	30.8	53.80	217.1	53.67	53.40	-186.3	14,347	-1.30%	大賣/鉅額交易
2024/03/06	79.1	54.60	291.3	54.74	54.40	-212.2	15,023	-1.41%	大賣/鉅額交易
2024/03/05	70.4	55.55	48	55.43	55.00	22.4	15,174	0.15%
2024/03/04	306.4	54.80	95.9	55.12	55.70	210.5	15,190	1.39%	大買/鉅額交易
2024/03/01	61.4	54.58	18.1	54.67	54.60	43.3	15,774	0.27%
2024/02/29	445	55.47	220.2	55.30	55.60	224.8	15,998	1.41%	大買/大賣/鉅額交易
2024/02/27	64.3	53.69	59.4	53.48	53.60	4.9	15,795	0.03%
2024/02/26	93	54.31	87.4	54.53	54.80	5.6	15,766	0.04%
2024/02/23	133.5	53.72	124.7	53.72	53.60	8.8	15,632	0.06%	大買/大賣/
2024/02/22	231.5	53.48	192	53.66	52.70	39.5	15,529	0.25%	大買/大賣/
2024/02/21	126.5	53.92	117.1	53.84	53.30	9.4	15,338	0.06%	大買/大賣/
2024/02/20	71.9	52.75	120.2	52.50	53.40	-48.3	15,142	-0.32%	大賣/
2024/02/19	17.2	49.75	22.3	49.81	50.20	-5.1	14,915	-0.03%
2024/02/16	10	49.20	22.8	49.09	49.10	-12.8	14,891	-0.09%
2024/02/15	17.6	48.46	39.4	48.58	49.25	-21.8	14,956	-0.15%
2024/02/05	51.1	47.00	11	47.09	47.10	40.1	14,909	0.27%
2024/02/02	14	47.93	4.7	48.00	47.90	9.3	14,928	0.06%
2024/02/01	8	48.44	8	48.51	48.60	0	14,934	0.00%
2024/01/31	31	48.01	5	48.07	47.80	26	14,950	0.17%
2024/01/30	13	48.61	10	48.85	48.50	3	14,941	0.02%
2024/01/29	9.1	48.97	9.1	48.91	49.30	0	14,969	0.00%
2024/01/26	18.1	48.45	6	48.30	48.20	12.1	15,072	0.08%
2024/01/25	78	48.33	10.2	48.44	48.60	67.8	15,132	0.45%
2024/01/24	36	48.81	815	48.77	48.45	-779	15,121	-5.15%	大賣/鉅額交易
2024/01/23	22	48.69	21	48.85	48.65	1	15,088	0.01%
2024/01/22	42	48.45	11	48.50	48.40	31	15,122	0.20%
2024/01/19	82.4	48.55	76.1	48.47	48.30	6.3	15,095	0.04%
2024/01/18	45	48.66	25	48.68	48.65	20	15,094	0.13%
2024/01/17	24.5	47.97	12.1	47.93	47.80	12.4	15,068	0.08%
2024/01/16	45.1	48.98	16	48.87	48.45	29.1	15,033	0.19%
2024/01/15	29	50.13	20	50.21	50.00	9	15,039	0.06%
2024/01/12	96.4	50.07	71	50.31	50.00	25.4	15,155	0.17%
2024/01/11	51.5	49.90	25	49.74	49.70	26.5	15,349	0.17%
2024/01/10	69	50.42	45	50.57	50.30	24	15,379	0.16%
2024/01/09	216.3	51.63	151.3	51.77	51.70	65	15,301	0.42%	大買/大賣/
2024/01/08	221.2	54.09	30.7	53.92	53.70	190.5	15,130	1.26%	大買/鉅額交易
2024/01/05	107.7	54.33	87	54.26	54.90	20.7	15,025	0.14%	大買/
2024/01/04	180.5	54.52	109.6	54.41	54.40	70.9	14,758	0.48%	大買/大賣/
2024/01/03	159	52.83	126	52.87	52.80	33	14,465	0.23%	大買/大賣/
2024/01/02	91	53.32	71.3	53.26	52.60	19.7	14,470	0.14%
2023/12/29	17	52.11	14	52.11	52.10	3	14,338	0.02%
2023/12/28	16	52.13	33	52.30	51.80	-17	14,388	-0.12%
2023/12/27	61.2	53.36	18	53.71	52.80	43.2	14,386	0.30%
2023/12/26	31.2	51.94	90	52.20	52.60	-58.8	14,313	-0.41%
2023/12/25	119.5	51.30	48	51.02	50.40	71.5	14,156	0.51%	大買/
2023/12/22	31.7	53.88	43	53.97	53.70	-11.3	14,014	-0.08%
2023/12/21	99.1	53.85	140.3	53.96	53.60	-41.2	13,779	-0.30%	大賣/
2023/12/20	22	51.85	167.1	52.11	52.10	-145.1	13,365	-1.09%	大賣/鉅額交易
2023/12/19	128	52.11	95	51.87	51.60	33	13,198	0.25%	大買/
2023/12/18	304	53.48	325	52.67	53.00	-21	13,098	-0.16%	大買/大賣/
2023/12/15	103.2	52.01	155.4	51.69	51.60	-52.2	12,775	-0.41%	大買/大賣/
2023/12/14	145.2	52.10	144	51.76	51.70	1.2	12,793	0.01%	大買/大賣/
2023/12/13	138	53.22	147	52.93	52.70	-9	12,866	-0.07%	大買/大賣/
2023/12/12	81.2	52.54	81.1	52.63	52.60	0.2	13,404	0.00%
2023/12/11	249.6	52.30	294.2	52.37	52.50	-44.6	13,526	-0.33%	大買/大賣/
2023/12/08	191.5	53.22	112	53.34	53.20	79.5	13,354	0.59%	大買/大賣/
2023/12/07	183.5	53.21	182	53.28	53.10	1.5	13,060	0.01%	大買/大賣/
2023/12/06	330.6	54.80	375	54.74	54.70	-44.5	12,717	-0.35%	大買/大賣/
2023/12/05	1,134.9	58.52	838.8	58.22	57.00	296.2	12,129	2.44%	大買/大賣/鉅額交易
2023/12/04	331.9	54.80	434.6	55.18	56.90	-102.7	9,925	-1.03%	大買/大賣/鉅額交易
2023/12/01	211.6	50.64	415.2	50.68	51.80	-203.5	9,065	-2.25%	大買/大賣/鉅額交易
2023/11/30	129.3	49.20	130	49.40	48.35	-0.7	8,376	-0.01%	大買/大賣/
2023/11/29	37	48.28	165.5	48.32	47.90	-128.5	8,206	-1.57%	大賣/鉅額交易
2023/11/28	373.6	49.63	536.1	49.53	48.55	-162.5	8,083	-2.01%	大買/大賣/鉅額交易
2023/11/27	215	48.29	212.7	47.93	47.80	2.4	7,400	0.03%	大買/大賣/
2023/11/24	45	45.72	68	45.87	45.90	-23	7,117	-0.32%
2023/11/23	65.2	44.99	136	45.10	44.85	-70.8	7,084	-1.00%	大賣/
2023/11/22	63	44.82	209	44.76	45.20	-146	7,048	-2.07%	大賣/鉅額交易
2023/11/21	62.3	45.03	52	45.03	45.00	10.3	7,089	0.15%
2023/11/20	116	45.25	55.3	45.14	45.00	60.7	7,150	0.85%	大買/
2023/11/17	175.2	45.72	23.4	45.76	45.70	151.8	7,258	2.09%	大買/鉅額交易
2023/11/16	371.2	44.87	82.1	44.94	45.05	289.1	7,488	3.86%	大買/鉅額交易
2023/11/15	29	44.54	6	44.69	44.70	23	7,968	0.29%
2023/11/14	110.5	44.74	50	44.29	44.30	60.5	8,634	0.70%	大買/
2023/11/13	25	44.81	6	44.85	44.85	19	8,659	0.22%
2023/11/10	28.3	46.16	8	45.04	45.00	20.3	8,629	0.24%
2023/11/09	8	46.70	11	46.40	46.20	-3	8,576	-0.03%
2023/11/08	4	47.20	8	47.29	47.30	-4	8,651	-0.05%
2023/11/07	9	47.24	8	47.34	47.20	1	8,679	0.01%
2023/11/06	8	47.34	82	47.49	47.50	-74	8,756	-0.85%
2023/11/03	26	47.23	68.7	47.05	47.20	-42.7	8,722	-0.49%
2023/11/02	6	44.94	53	45.03	45.95	-47	8,607	-0.55%
2023/11/01	2	44.00	12	44.37	44.05	-10	8,576	-0.12%
2023/10/31	18.1	44.15	47	44.21	44.30	-28.9	8,586	-0.34%
2023/10/30	11.1	44.04	10.3	43.79	44.60	0.8	8,603	0.01%
2023/10/27	3.3	43.31	18.7	43.99	44.15	-15.4	8,584	-0.18%
2023/10/26	64.3	43.81	269	43.74	43.60	-204.7	8,624	-2.37%	大賣/鉅額交易
2023/10/25	7	44.95	4	44.93	44.75	3	8,709	0.03%
2023/10/24	7	44.85	10	44.77	45.10	-3	8,780	-0.03%
2023/10/23	105	45.57	17	45.31	45.20	88	8,736	1.01%	大買/
2023/10/20	44	47.06	29	47.24	46.90	15	8,654	0.17%
2023/10/19	28.8	48.03	146.3	48.33	48.70	-117.5	8,620	-1.36%	大賣/鉅額交易
2023/10/18	52	46.98	28.4	46.92	46.20	23.6	8,414	0.28%
2023/10/17	18.2	46.26	26.9	46.34	46.20	-8.7	8,324	-0.10%
2023/10/16	7.2	46.12	2	46.45	46.10	5.2	8,348	0.06%
2023/10/13	77	46.64	174	46.39	46.15	-97	8,373	-1.16%	大賣/
2023/10/12	95.1	46.17	101	46.26	46.75	-5.9	8,350	-0.07%	大賣/
2023/10/11	38	46.86	87	46.61	46.35	-49	8,339	-0.59%
2023/10/06	97	46.77	60.5	46.73	47.35	36.5	8,251	0.44%
2023/10/05	109.1	45.68	130.1	45.66	45.45	-21	8,169	-0.26%	大買/大賣/
2023/10/04	117.4	45.50	5	45.39	45.40	112.4	8,133	1.38%	大買/鉅額交易
2023/10/03	113.9	46.39	203	46.27	45.80	-89.2	8,093	-1.10%	大買/大賣/
2023/10/02	86.3	46.99	76.6	46.95	46.80	9.7	8,043	0.12%
2023/09/28	60	48.21	75.4	48.08	47.85	-15.4	8,094	-0.19%
2023/09/27	78.1	48.68	61.5	48.72	48.30	16.6	8,137	0.20%
2023/09/26	56.3	48.08	81	47.84	47.80	-24.7	8,036	-0.31%
2023/09/25	81.5	48.36	15.5	48.43	48.40	66	8,079	0.82%
2023/09/22	69	48.57	147	48.51	48.30	-78	8,089	-0.96%	大賣/
2023/09/21	106.4	50.18	183	49.50	49.45	-76.7	8,031	-0.95%	大買/大賣/
2023/09/20	101.9	50.28	170	49.98	49.75	-68.1	7,883	-0.86%	大買/大賣/
2023/09/19	180	51.01	154	51.13	50.20	26	7,605	0.34%	大買/大賣/
2023/09/18	122.2	50.50	110.2	50.21	50.70	12	7,397	0.16%	大買/大賣/
2023/09/15	255	50.07	292.9	50.25	50.00	-37.9	7,169	-0.53%	大買/大賣/
2023/09/14	138.9	46.33	131.4	46.55	46.90	7.5	6,451	0.12%	大買/大賣/
2023/09/13	175	44.28	169.1	44.14	44.65	5.9	6,258	0.09%	大買/大賣/
2023/09/12	63	44.68	57.1	44.66	44.65	5.9	6,246	0.09%
2023/09/11	110.2	44.99	144.5	44.80	44.70	-34.3	6,246	-0.55%	大買/大賣/
2023/09/08	106	46.03	82.4	46.16	45.75	23.7	6,222	0.38%	大買/
2023/09/07	105.1	45.30	97.1	45.19	45.05	8	6,162	0.13%	大買/
2023/09/06	92.7	45.91	99	45.96	45.65	-6.3	6,172	-0.10%
2023/09/05	62	46.79	24	47.19	46.45	38	6,160	0.62%
2023/09/04	58	46.27	81.4	46.42	46.65	-23.4	6,133	-0.38%
2023/09/01	64.1	45.01	85	45.00	44.90	-20.9	6,076	-0.34%
2023/08/31	48	45.60	23	45.66	45.45	25	6,100	0.41%
2023/08/30	32	46.05	34	45.99	46.00	-2	6,102	-0.03%
2023/08/29	21	45.27	12	45.47	45.50	9	6,101	0.15%
2023/08/28	76	44.77	49.4	44.82	44.80	26.7	6,111	0.44%
2023/08/25	97	45.48	82	45.64	45.10	15	6,142	0.24%
2023/08/24	91.7	45.89	86.2	45.89	45.75	5.5	6,107	0.09%
2023/08/23	156.6	47.19	99	46.83	46.65	57.6	6,043	0.95%	大買/
2023/08/22	98.8	46.48	137.7	46.06	47.40	-38.9	6,039	-0.64%	大賣/
2023/08/21	123.3	46.65	1,552.5	46.76	46.30	-1,429.2	5,782	-24.71%	大買/大賣/鉅額交易
2023/08/18	1,732.6	48.77	446.8	47.90	49.05	1,285.7	5,297	24.27%	大買/大賣/鉅額交易
2023/08/17	103	43.82	86.7	44.36	44.60	16.3	4,597	0.35%	大買/
2023/08/16	4	42.39	5	42.15	42.10	-1	4,482	-0.02%
2023/08/15	5	42.30	5.3	42.51	42.60	-0.3	4,471	-0.01%
2023/08/14	24.4	41.96	57.4	41.93	42.00	-33	4,461	-0.74%
2023/08/11	84	44.23	26.2	43.83	44.30	57.8	4,362	1.32%
2023/08/10	56.4	43.91	25.1	43.99	43.75	31.3	4,310	0.73%
2023/08/09	72.2	43.14	167	42.83	42.80	-94.9	4,249	-2.23%	大賣/
2023/08/08	57	43.51	5	43.49	43.55	52	4,268	1.22%
2023/08/07	66.1	42.92	53	42.80	43.15	13.1	4,308	0.30%
2023/08/04	67.9	43.59	24	43.70	43.90	43.9	4,372	1.00%
2023/08/02	76	43.59	63	43.68	43.50	13	4,360	0.30%
2023/08/01	135	43.08	37	43.34	43.45	98	4,340	2.26%	大買/
2023/07/31	81.1	43.26	133	42.82	42.50	-52	4,403	-1.18%	大賣/
2023/07/28	218.2	44.63	102	44.67	44.05	116.2	4,374	2.66%	大買/大賣/鉅額交易
2023/07/27	147.4	42.94	21	42.86	43.20	126.4	4,271	2.96%	大買/鉅額交易
2023/07/26	35.2	41.18	0	0.00	41.25	35.2	4,253	0.83%
2023/07/25	2.1	40.91	0	0.00	41.25	2.1	4,314	0.05%
2023/07/24	18.1	41.22	146	41.50	40.85	-128	4,345	-2.94%	大賣/鉅額交易
2023/07/21	71.1	43.11	40	43.00	42.80	31.1	4,336	0.72%
2023/07/20	102.1	43.34	4	43.38	43.50	98.1	4,351	2.26%	大買/
2023/07/19	28	42.99	9	43.50	42.80	19	4,354	0.44%
2023/07/18	15.4	43.19	236	42.87	43.00	-220.6	4,369	-5.05%	大賣/鉅額交易
2023/07/17	61	43.31	73	43.15	43.40	-12	4,338	-0.28%
2023/07/14	76	43.79	23	43.56	43.80	53	4,340	1.22%
2023/07/13	155	43.08	169	42.76	42.70	-14	4,333	-0.32%	大買/大賣/
2023/07/12	226	42.80	121.3	42.58	42.95	104.7	4,357	2.40%	大買/大賣/鉅額交易
2023/07/11	155.1	43.65	62	43.51	43.45	93.1	4,331	2.15%	大買/
2023/07/10	74.4	44.48	261.1	44.02	43.50	-186.6	4,397	-4.24%	大賣/鉅額交易
2023/07/07	49.1	45.16	71	45.01	45.00	-21.9	4,376	-0.50%
2023/07/06	60.4	46.21	175	46.14	45.30	-114.6	4,363	-2.63%	大賣/鉅額交易
2023/07/05	74.1	49.56	23	49.65	49.75	51.1	4,279	1.19%
2023/07/04	79	49.26	32	49.20	49.30	47	4,326	1.09%
2023/07/03	176	48.46	55	48.43	48.50	121	4,524	2.67%	大買/鉅額交易
2023/06/30	84	47.74	81	47.47	47.30	3	4,536	0.07%
2023/06/29	90.2	46.99	102.1	46.83	47.20	-12	4,500	-0.27%	大賣/
2023/06/28	135.2	47.46	186	47.44	47.35	-50.8	4,520	-1.12%	大買/大賣/
2023/06/27	64	48.34	38	48.22	48.20	26	4,492	0.58%
2023/06/26	128.3	48.63	79	48.33	48.45	49.3	4,580	1.08%	大買/
2023/06/21	78.2	48.22	94	48.13	48.10	-15.8	4,574	-0.35%
2023/06/20	77	48.77	98.1	48.70	48.50	-21.1	4,683	-0.45%
2023/06/19	149	48.91	132	49.16	48.60	17	4,688	0.36%	大買/大賣/
2023/06/16	118.3	49.77	49	49.66	49.45	69.3	4,670	1.48%	大買/
2023/06/15	70	49.64	131	49.54	49.45	-61	4,672	-1.31%	大賣/
2023/06/14	153	49.74	65	49.86	49.70	88	4,760	1.85%	大買/
2023/06/13	115	48.87	45	48.73	48.85	70	4,833	1.45%	大買/
2023/06/12	110	49.05	3.4	49.04	49.05	106.7	5,046	2.11%	大買/鉅額交易
2023/06/09	9	49.44	4	49.28	49.30	5	5,098	0.10%
2023/06/08	106.1	49.94	18.3	49.87	49.60	87.8	5,238	1.68%	大買/
2023/06/07	8.1	49.77	16	49.40	49.30	-8	5,326	-0.15%
2023/06/06	21	49.44	4	49.46	49.45	17	5,344	0.32%
2023/06/05	12	48.82	13	48.90	48.70	-1	5,525	-0.02%
2023/06/02	16.2	48.11	185	48.12	48.20	-168.9	5,679	-2.97%	大賣/鉅額交易
2023/06/01	26	47.72	9	47.79	47.95	17	5,797	0.29%
2023/05/31	17.3	48.57	17	48.52	48.40	0.3	5,966	0.01%
2023/05/30	7.1	49.16	0	0.00	49.05	7.1	6,381	0.11%
2023/05/29	5.1	49.89	3	50.20	49.75	2.1	6,771	0.03%
2023/05/26	97.1	49.14	384	49.35	49.05	-287	7,480	-3.84%	大賣/鉅額交易
2023/05/25	29.4	51.14	9	51.48	50.80	20.4	7,598	0.27%
2023/05/24	21	52.02	1	52.00	52.20	20	7,601	0.26%
2023/05/23	34	53.26	2	53.10	53.00	32	7,571	0.42%
2023/05/22	6	53.98	0.3	53.80	53.70	5.8	7,579	0.08%
2023/05/19	3	53.77	16	53.71	53.50	-13	7,625	-0.17%
2023/05/18	45	53.51	16	53.44	53.40	29	7,637	0.38%
2023/05/17	11	53.80	2	53.80	53.60	9	7,642	0.12%
2023/05/16	0	0.00	0.1	53.40	53.40	-0.1	7,641	0.00%
2023/05/15	1	53.40	1.1	53.28	53.00	-0.1	7,677	0.00%
2023/05/12	4	54.15	16	53.93	54.30	-12	7,672	-0.16%
2023/05/11	3	55.20	10	55.28	55.10	-7	7,674	-0.09%
2023/05/10	13	54.34	23.1	54.56	55.10	-10.1	7,665	-0.13%
2023/05/09	6	52.50	4	52.68	52.50	2	7,599	0.03%
2023/05/08	1	52.80	7	52.54	52.60	-6	7,622	-0.08%
2023/05/05	34.2	52.25	7	52.06	51.90	27.2	7,623	0.36%
2023/05/04	6	53.03	8	53.13	53.30	-2	7,607	-0.03%
2023/05/03	4.1	52.64	6	53.58	53.30	-2	7,646	-0.03%
2023/05/02	9	53.21	11.3	53.75	54.00	-2.3	7,645	-0.03%
2023/04/28	13	53.42	14.1	53.92	54.40	-1.1	7,622	-0.01%
2023/04/27	81	51.80	53	51.92	51.90	28	7,602	0.37%
2023/04/26	13	52.41	71	52.02	51.90	-58	7,601	-0.76%
2023/04/25	4	54.30	17.3	54.85	53.70	-13.3	7,582	-0.18%
2023/04/24	1	55.00	11.2	55.13	55.10	-10.2	7,623	-0.13%
2023/04/21	13	55.76	11	55.44	54.70	2	7,611	0.03%
2023/04/20	8	56.50	7.4	56.16	55.90	0.6	7,580	0.01%
2023/04/19	6	56.60	107	56.60	56.10	-101	7,634	-1.32%	大賣/鉅額交易
2023/04/18	12.9	57.33	21	57.69	56.70	-8.2	7,626	-0.11%
2023/04/17	12.2	58.14	16	58.34	58.50	-3.8	7,628	-0.05%
2023/04/14	9	57.16	8	57.24	57.70	1	7,704	0.01%
2023/04/13	9.1	56.93	80	57.05	57.10	-70.9	7,729	-0.92%
2023/04/12	5	56.84	16	56.88	56.80	-11	7,661	-0.14%
2023/04/11	12.1	57.08	18	57.01	57.00	-5.9	7,674	-0.08%
2023/04/10	168.1	57.39	10	57.64	57.00	158.1	7,711	2.05%	大買/鉅額交易
2023/04/07	100.3	57.51	198	57.30	57.60	-97.7	7,673	-1.27%	大賣/
2023/04/06	82.7	56.90	52	57.21	55.80	30.7	7,597	0.40%
2023/03/31	38	55.85	41.7	55.92	55.80	-3.7	7,472	-0.05%
2023/03/30	8	54.36	15	54.33	54.50	-7	7,899	-0.09%
2023/03/29	1.2	53.37	4	54.35	53.80	-2.8	8,193	-0.03%
2023/03/28	23	54.72	8	54.51	54.50	15	8,489	0.18%
2023/03/27	7	54.84	11	54.84	54.60	-4	8,860	-0.05%
2023/03/24	13	54.02	13	53.88	54.10	0	9,209	0.00%
2023/03/23	25	54.10	23	54.41	53.80	2	9,429	0.02%
2023/03/22	17	56.27	12	56.46	56.20	5	9,505	0.05%
2023/03/21	32.2	56.41	33	56.51	56.80	-0.9	9,597	-0.01%
2023/03/20	11.2	55.65	155	55.88	55.80	-143.8	9,645	-1.49%	大賣/鉅額交易
2023/03/17	24	56.68	246	56.32	56.20	-222	9,697	-2.29%	大賣/鉅額交易
2023/03/16	40	57.80	57.6	57.84	57.10	-17.5	9,642	-0.18%
2023/03/15	48.2	58.13	66	58.74	58.00	-17.8	9,624	-0.18%
2023/03/14	34.3	57.08	21	57.27	57.10	13.3	9,519	0.14%
2023/03/13	10.5	57.20	88	57.35	57.30	-77.5	9,596	-0.81%
2023/03/10	58	59.27	63.3	59.07	58.40	-5.3	9,541	-0.06%
2023/03/09	63	59.80	25.2	59.74	59.60	37.8	9,609	0.39%
2023/03/08	178.8	59.64	27.5	59.83	59.50	151.3	9,632	1.57%	大買/鉅額交易
2023/03/07	27.5	61.17	51.2	61.33	61.60	-23.7	9,517	-0.25%
2023/03/06	119.3	59.94	108	59.89	60.90	11.3	9,491	0.12%	大買/大賣/
2023/03/03	56.2	60.43	42	60.52	60.40	14.2	9,645	0.15%
2023/03/02	338.4	60.46	385	60.28	60.30	-46.6	9,587	-0.49%	大買/大賣/
2023/03/01	259.1	59.95	276.3	60.55	57.40	-17.1	9,184	-0.19%	大買/大賣/
2023/02/24	650	61.03	427.1	60.85	61.00	222.9	8,786	2.54%	大買/大賣/鉅額交易
2023/02/23	66.3	54.32	86.1	55.16	56.60	-19.8	8,081	-0.24%
2023/02/22	61	51.71	49	51.69	51.50	12	7,877	0.15%
2023/02/21	4.5	50.52	13.5	50.15	50.90	-9	7,899	-0.11%
2023/02/20	5.1	49.63	4	49.65	49.75	1.1	8,173	0.01%
2023/02/17	30	50.77	179	50.20	49.80	-149	8,339	-1.79%	大賣/鉅額交易
2023/02/16	5	51.74	5.6	51.99	51.40	-0.6	8,437	-0.01%
2023/02/15	1	51.90	4	51.75	51.90	-3	8,556	-0.04%
2023/02/14	5	51.30	5	51.36	51.40	0	8,584	0.00%
2023/02/13	4.1	51.10	6.1	50.95	50.90	-2.1	8,617	-0.02%
2023/02/10	7.8	51.89	50	51.80	51.80	-42.2	8,658	-0.49%
2023/02/09	5.1	51.87	2	51.85	51.70	3.1	8,711	0.04%
2023/02/08	2	51.10	7.2	51.44	51.90	-5.2	8,841	-0.06%
2023/02/07	130	50.89	5	51.02	51.20	125	8,809	1.42%	大買/鉅額交易
2023/02/06	0	0.00	1	50.50	50.40	-1	8,846	-0.01%
2023/02/03	1	50.60	5.1	50.40	50.30	-4.1	8,854	-0.05%
2023/02/02	3	50.57	7	50.94	50.90	-4	8,866	-0.05%
2023/02/01	3	50.27	15.6	51.09	50.90	-12.6	8,801	-0.14%
2023/01/31	22	50.06	3	50.27	50.50	19	8,733	0.22%
2023/01/30	38	49.89	60	50.01	50.80	-22	8,702	-0.25%
2023/01/17	22	49.75	5	49.73	49.80	17	8,684	0.20%
2023/01/16	2	48.90	12.4	48.95	49.00	-10.4	8,737	-0.12%
2023/01/13	4	49.25	20.1	49.40	49.80	-16.1	8,691	-0.19%
2023/01/12	1	48.90	11	48.76	49.05	-10	8,699	-0.11%
2023/01/11	6	47.90	4	47.74	47.75	2	8,642	0.02%
2023/01/10	6	47.94	6	47.53	47.20	0	8,655	0.00%
2023/01/09	0	0.00	7	46.62	48.00	-7	8,710	-0.08%
2023/01/06	3	46.20	47	46.09	46.30	-44	8,728	-0.50%
2023/01/05	1	46.40	0	0.00	46.80	1	8,777	0.01%
2023/01/04	11.1	46.14	17	46.24	46.30	-6	8,838	-0.07%
2023/01/03	19.3	47.66	14	47.74	47.50	5.3	8,787	0.06%
2022/12/30	15.2	48.81	9	48.67	48.60	6.2	8,789	0.07%
2022/12/29	5	48.64	8.2	48.55	48.70	-3.2	8,907	-0.04%
2022/12/28	57	48.42	11	48.55	48.80	46	8,912	0.52%
2022/12/27	3	49.45	5	49.15	48.95	-2	8,924	-0.02%
2022/12/26	8.1	49.06	20	48.90	49.00	-12	8,949	-0.13%
2022/12/23	50	50.39	36	50.37	50.10	14	8,926	0.16%
2022/12/22	105	50.65	124	50.71	51.90	-19	8,837	-0.21%	大買/大賣/
2022/12/21	103	49.02	46	49.28	49.45	57	8,400	0.68%	大買/
2022/12/20	83	48.68	70	48.81	48.20	13	8,143	0.16%
2022/12/19	71	48.59	112.3	48.10	47.60	-41.3	7,937	-0.52%	大賣/
2022/12/16	124.3	50.28	66	50.68	49.85	58.3	7,667	0.76%	大買/
2022/12/15	156.1	49.97	102	49.50	50.50	54.1	7,438	0.73%	大買/大賣/
2022/12/14	262	46.78	31	47.75	48.20	231	7,511	3.08%	大買/鉅額交易
2022/12/13	49	47.74	38.5	48.08	47.95	10.5	7,307	0.14%
2022/12/12	7.2	47.13	2.1	47.37	47.35	5.1	7,263	0.07%
2022/12/09	7	46.99	22.4	47.04	47.25	-15.4	7,285	-0.21%
2022/12/08	2	45.23	6	45.30	45.85	-4	7,536	-0.05%
2022/12/07	19.1	45.59	7	45.74	45.30	12.1	7,742	0.16%
2022/12/06	16	45.90	23.2	45.88	45.00	-7.2	7,662	-0.09%
2022/12/05	13	46.25	56	46.32	46.25	-43	7,609	-0.57%
2022/12/02	35.6	47.13	12	47.14	46.75	23.6	7,478	0.32%
2022/12/01	57.2	47.86	65.2	48.29	48.05	-8	7,426	-0.11%
2022/11/30	54.1	46.55	51.1	46.41	46.50	3	7,236	0.04%
2022/11/29	15	45.87	20.3	45.97	46.55	-5.3	7,190	-0.07%
2022/11/28	90.1	45.69	51	45.21	45.35	39.1	7,152	0.55%
2022/11/25	205	45.75	216.5	45.81	46.50	-11.5	7,025	-0.16%	大買/大賣/
2022/11/24	83.7	44.56	58.3	44.48	44.50	25.4	6,835	0.37%
2022/11/23	15.1	43.49	10.8	43.45	43.30	4.3	6,689	0.06%
2022/11/22	3	42.45	13	41.89	42.35	-10	6,665	-0.15%
2022/11/21	10	42.09	8	41.92	41.70	2	6,653	0.03%
2022/11/18	9	42.90	29.3	43.07	42.85	-20.3	6,686	-0.30%
2022/11/17	25	43.37	29	43.47	43.45	-4	6,635	-0.06%
2022/11/16	93	43.64	107	43.44	43.15	-14	6,589	-0.21%	大賣/
2022/11/15	581.3	42.14	39	42.14	42.30	542.3	6,364	8.52%	大買/鉅額交易
2022/11/14	343	40.70	68.3	40.77	41.20	274.7	6,236	4.40%	大買/鉅額交易
2022/11/11	22	39.65	38.2	39.33	39.60	-16.2	6,182	-0.26%
2022/11/10	5	38.43	24	38.70	38.50	-19	6,125	-0.31%
2022/11/09	18	38.24	41.3	38.27	38.25	-23.3	6,142	-0.38%
2022/11/08	36	38.22	38.1	38.34	38.20	-2.1	6,163	-0.03%
2022/11/07	12	37.48	15.1	37.58	37.80	-3.1	6,117	-0.05%
2022/11/04	91	36.49	91	37.31	36.65	0	6,074	0.00%
2022/11/03	4	34.88	6	35.12	35.30	-2	5,931	-0.03%
2022/11/02	5	35.62	2	35.70	35.25	3	5,945	0.05%
2022/11/01	5	35.49	2	35.38	35.25	3	5,906	0.05%
2022/10/31	4	35.31	3	35.42	35.20	1	5,903	0.02%
2022/10/28	3	36.07	2	36.00	35.70	1	5,926	0.02%
2022/10/27	3	35.75	2	35.95	36.35	1	5,931	0.02%
2022/10/26	4	35.59	5	35.25	35.50	-1	5,976	-0.02%
2022/10/25	46	36.18	45	36.56	36.10	1	5,980	0.02%
2022/10/24	6	36.60	16.5	36.80	36.50	-10.5	6,043	-0.17%
2022/10/21	3	35.02	1	34.85	34.75	2	5,970	0.03%
2022/10/20	0.1	34.30	5	33.68	35.40	-4.9	6,018	-0.08%
2022/10/19	4.1	35.67	4	35.60	35.30	0.1	5,981	0.00%
2022/10/18	1	35.85	4	35.50	35.40	-3	6,013	-0.05%
2022/10/17	18.1	34.34	7	34.81	35.35	11.1	6,185	0.18%
2022/10/14	3.1	36.40	16	36.41	36.15	-12.9	6,661	-0.19%
2022/10/13	12.8	35.51	23	35.45	35.45	-10.2	6,761	-0.15%
2022/10/12	10.1	36.34	11	36.45	36.90	-1	6,911	-0.01%
2022/10/11	8	38.19	1	37.75	37.75	7	6,919	0.10%
2022/10/07	26	40.16	48.1	39.94	39.65	-22.1	6,896	-0.32%
2022/10/06	15	40.03	71	39.70	40.10	-56	6,862	-0.82%
2022/10/05	3	39.30	15	39.20	39.10	-12	6,785	-0.18%
2022/10/04	26.1	38.19	15.1	38.45	38.75	11	6,795	0.16%
2022/10/03	6	37.15	15	37.34	37.35	-9	6,742	-0.13%
2022/09/30	7	35.93	1	35.55	36.50	6	6,774	0.09%
2022/09/29	17.1	37.00	12	36.61	36.80	5.1	6,750	0.08%
2022/09/28	20.3	37.21	13.5	37.28	36.65	6.8	6,741	0.10%
2022/09/27	19	38.88	10.4	38.80	39.10	8.6	6,714	0.13%
2022/09/26	51.2	38.96	87.1	38.82	38.45	-35.9	6,742	-0.53%
2022/09/23	46.5	41.18	28.2	41.16	41.10	18.3	6,693	0.27%
2022/09/22	83.1	41.02	57	40.87	40.45	26.1	6,612	0.39%
2022/09/21	89	40.84	83.2	40.97	41.10	5.8	6,460	0.09%
2022/09/20	8	39.40	13	39.28	39.25	-5	6,180	-0.08%
2022/09/19	43.1	39.69	45	39.30	39.00	-1.9	6,355	-0.03%
2022/09/16	152	40.85	117	40.94	41.05	35	6,414	0.55%	大買/大賣/
2022/09/15	173	41.17	410	40.86	40.55	-237	6,587	-3.60%	大買/大賣/鉅額交易
2022/09/14	126.1	39.52	77.6	39.54	39.85	48.5	6,586	0.74%	大買/
2022/09/13	5	38.05	88.4	38.09	38.00	-83.4	6,587	-1.27%
2022/09/12	80.1	38.07	18	38.10	37.90	62.1	6,890	0.90%
2022/09/08	15	36.83	81	36.82	37.00	-66	7,074	-0.93%
2022/09/07	11	36.62	33	36.50	37.20	-22	7,174	-0.31%
2022/09/06	31.1	36.80	19	37.02	36.85	12.1	7,214	0.17%
2022/09/05	16.5	36.96	16	37.04	36.70	0.5	7,274	0.01%
2022/09/02	9.2	37.10	5	37.04	37.00	4.2	7,312	0.06%
2022/09/01	17	37.48	9	37.61	37.55	8	7,339	0.11%
2022/08/31	18.5	37.71	25	37.66	38.15	-6.5	7,394	-0.09%
2022/08/30	16	38.38	8	38.49	38.50	8	7,327	0.11%
2022/08/29	61.1	38.35	25.5	38.40	38.40	35.6	7,400	0.48%
2022/08/26	28	40.26	10	40.21	40.20	18	7,488	0.24%
2022/08/25	47.1	39.97	4.5	40.31	39.95	42.6	7,530	0.57%
2022/08/24	4.2	40.22	3.5	40.36	40.25	0.7	7,609	0.01%
2022/08/23	61	40.13	5	40.10	40.10	56	7,950	0.70%
2022/08/22	94	40.58	7	40.55	40.55	87	8,132	1.07%
2022/08/19	33.1	42.14	105	42.01	41.95	-72	8,296	-0.87%	大賣/
2022/08/18	42.3	43.06	58	42.99	42.85	-15.7	8,556	-0.18%
2022/08/17	79	42.46	29	42.49	42.40	50	8,576	0.58%
2022/08/16	20.1	41.53	1	41.50	41.50	19.1	8,654	0.22%
2022/08/15	83	42.12	13	42.09	42.30	70	8,896	0.79%
2022/08/12	189	42.26	11	42.21	42.35	178	9,009	1.98%	大買/鉅額交易
2022/08/11	10.1	41.98	8	42.29	42.05	2.1	9,168	0.02%
2022/08/10	9	41.57	10	41.41	41.50	-1	9,250	-0.01%
2022/08/09	7	41.34	7	41.34	41.30	0	9,411	0.00%
2022/08/08	5	41.05	3	41.20	40.90	2	9,665	0.02%
2022/08/05	14	40.91	21	41.12	41.10	-7	9,791	-0.07%
2022/08/04	13.1	40.16	16	40.32	40.45	-2.9	10,049	-0.03%
2022/08/03	11	41.40	12	40.89	40.85	-1	10,233	-0.01%
2022/08/02	34.1	41.36	31	41.24	41.30	3.1	10,482	0.03%
2022/08/01	8	42.10	15	42.02	42.60	-7	10,768	-0.07%
2022/07/29	50	42.55	66	42.30	41.90	-16	11,141	-0.14%
2022/07/28	10	42.32	33	42.41	42.45	-23	11,248	-0.20%
2022/07/27	16.1	42.01	16	42.43	42.70	0.1	11,486	0.00%
2022/07/26	4.3	41.88	15.1	42.06	42.15	-10.8	11,592	-0.09%
2022/07/25	24	42.07	26	41.93	42.10	-2	11,855	-0.02%
2022/07/22	131	42.76	153	42.84	42.85	-22	12,103	-0.18%	大買/大賣/
2022/07/21	557	43.38	509	43.48	43.30	48	12,295	0.39%	大買/大賣/
2022/07/20	42	41.85	111	42.11	41.45	-69	12,072	-0.57%	大賣/
2022/07/19	77	41.24	64.3	41.51	41.50	12.8	12,205	0.10%
2022/07/18	40	39.93	37	40.28	40.15	3	12,501	0.02%
2022/07/15	8.1	38.79	3	38.73	38.75	5.1	13,161	0.04%
2022/07/14	8	39.63	15	39.53	39.80	-7	14,468	-0.05%
2022/07/13	14.1	39.33	6	39.24	38.70	8.1	14,784	0.05%
2022/07/12	39.2	38.38	27	39.05	38.15	12.2	14,888	0.08%
2022/07/11	1	40.25	2	40.50	40.40	-1	15,204	-0.01%
2022/07/08	5	40.61	12	40.36	40.60	-7	15,246	-0.05%
2022/07/07	20	38.80	15	38.89	39.45	5	15,220	0.03%
2022/07/06	16.2	39.65	52	39.61	39.05	-35.8	15,215	-0.24%
2022/07/05	15	40.16	25	39.96	40.35	-10	15,211	-0.07%
2022/07/04	168.3	39.28	58	39.52	39.55	110.3	15,179	0.73%	大買/鉅額交易
2022/07/01	20.1	39.78	21	39.75	38.90	-0.9	15,157	-0.01%
2022/06/30	14.3	41.16	10.3	41.42	41.05	4	15,084	0.03%
2022/06/29	12.3	42.56	34	42.39	42.30	-21.7	15,036	-0.14%
2022/06/28	34.2	43.20	46	43.21	43.50	-11.8	14,977	-0.08%
2022/06/27	56.8	43.82	31	43.83	43.65	25.8	14,966	0.17%
2022/06/24	51	44.63	55	45.15	44.45	-4	14,805	-0.03%
2022/06/23	33.3	44.30	28.1	44.29	43.85	5.2	14,697	0.04%
2022/06/22	28	46.32	53.5	45.83	45.50	-25.5	14,558	-0.18%
2022/06/21	41.6	48.40	13.4	48.49	47.95	28.2	14,233	0.20%
2022/06/20	38	49.44	97	49.39	48.00	-59	13,989	-0.42%
2022/06/17	97.1	51.79	57	51.88	51.80	40.1	13,700	0.29%
2022/06/16	53.3	53.89	117.1	53.13	52.40	-63.8	13,487	-0.47%	大賣/
2022/06/15	64.8	54.91	27	54.80	54.60	37.8	13,433	0.28%
2022/06/14	12.8	55.86	9.1	55.72	55.60	3.7	13,477	0.03%
2022/06/13	28	56.55	32	56.39	56.50	-4	13,726	-0.03%
2022/06/10	37.5	57.72	335	57.38	57.20	-297.5	14,145	-2.10%	大賣/鉅額交易
2022/06/09	87	57.86	82.3	57.74	58.20	4.7	14,520	0.03%
2022/06/08	39	58.38	0	0.00	58.30	39	14,847	0.26%
2022/06/07	22.1	58.07	22	58.06	57.80	0.1	15,624	0.00%
2022/06/06	98.1	59.06	84	58.57	58.50	14.1	15,684	0.09%
2022/06/02	10	59.35	18	59.47	59.30	-8	15,670	-0.05%
2022/06/01	57	59.31	47	59.45	59.50	10	15,733	0.06%
2022/05/31	140.4	60.30	87	59.65	59.00	53.4	15,703	0.34%	大買/
2022/05/30	109.2	61.96	97	61.60	61.50	12.2	15,495	0.08%	大買/
2022/05/27	73.2	61.51	113	61.93	62.80	-39.8	15,313	-0.26%	大賣/
2022/05/26	230	62.08	221	62.00	61.20	9	15,150	0.06%	大買/大賣/
2022/05/25	49	61.41	42.5	61.52	61.50	6.5	15,064	0.04%
2022/05/24	187	61.84	139	61.42	61.10	48	15,143	0.32%	大買/大賣/
2022/05/23	265.8	62.10	153	62.21	61.30	112.8	15,342	0.74%	大買/大賣/鉅額交易
2022/05/20	83	59.09	96.2	59.21	59.00	-13.2	15,223	-0.09%
2022/05/19	103.2	57.53	95	57.94	57.50	8.2	15,237	0.05%	大買/
2022/05/18	54.1	59.82	67	59.51	59.20	-12.9	15,152	-0.09%
2022/05/17	72.1	59.95	108	59.64	59.40	-36	15,086	-0.24%	大賣/
2022/05/16	75	59.66	455.2	58.60	61.40	-380.2	14,984	-2.54%	大賣/鉅額交易
2022/05/13	58	60.97	63.2	61.19	60.50	-5.2	14,742	-0.04%
2022/05/12	100.1	62.19	112	61.62	60.00	-11.9	14,645	-0.08%	大賣/
2022/05/11	135.4	62.96	63	62.78	62.70	72.4	14,408	0.50%	大買/
2022/05/10	181	64.43	227.4	64.63	64.70	-46.4	14,364	-0.32%	大買/大賣/
2022/05/09	122	65.13	90.3	65.21	63.10	31.7	14,165	0.22%	大買/
2022/05/06	243	65.88	127	65.99	66.00	116	13,914	0.83%	大買/大賣/鉅額交易
2022/05/05	130	64.97	84	65.23	65.30	46	13,608	0.34%	大買/
2022/05/04	107.1	65.27	106	65.21	64.20	1.1	13,444	0.01%	大買/大賣/
2022/05/03	152.1	62.58	135	63.34	63.40	17.1	13,257	0.13%	大買/大賣/
2022/04/29	118	64.78	170.5	64.66	64.20	-52.5	13,166	-0.40%	大買/大賣/
2022/04/28	138.4	63.43	74	63.17	62.00	64.4	12,901	0.50%	大買/
2022/04/27	213.3	64.53	224.8	64.47	64.50	-11.5	12,636	-0.09%	大買/大賣/
2022/04/26	138.4	65.40	432.2	65.23	62.80	-293.8	12,335	-2.38%	大買/大賣/鉅額交易
2022/04/25	283.3	64.84	79	65.67	66.30	204.3	12,021	1.70%	大買/鉅額交易
2022/04/22	212.1	68.90	162.1	68.97	69.10	50	11,733	0.43%	大買/大賣/
2022/04/21	776.1	68.42	546.1	68.57	69.50	230	11,261	2.04%	大買/大賣/鉅額交易
2022/04/20	655.4	68.12	671.8	68.17	65.90	-16.4	10,553	-0.16%	大買/大賣/
2022/04/19	135	64.08	456.1	64.07	64.80	-321.1	9,265	-3.47%	大買/大賣/鉅額交易
2022/04/18	98.2	61.89	145.2	62.17	62.10	-47	8,963	-0.52%	大賣/
2022/04/15	414.2	62.56	133.4	61.80	62.30	280.8	8,829	3.18%	大買/大賣/鉅額交易
2022/04/14	15	58.92	8	59.63	59.80	7	8,508	0.08%
2022/04/13	6	57.82	17	57.66	58.10	-11	8,484	-0.13%
2022/04/12	1	56.50	15	56.76	57.10	-14	8,474	-0.17%
2022/04/11	30	57.13	18	57.32	56.90	12	8,469	0.14%
2022/04/08	15	57.01	14.4	57.75	57.30	0.6	8,519	0.01%
2022/04/07	22.6	56.89	29	56.56	56.10	-6.4	8,560	-0.07%
2022/04/06	19	58.18	12.3	58.18	58.00	6.7	8,554	0.08%
2022/04/01	2	59.20	57	59.40	59.90	-55	8,629	-0.64%
2022/03/31	2	59.30	29	59.66	59.10	-27	8,696	-0.31%
2022/03/30	5	59.08	19	59.06	59.80	-14	8,858	-0.16%
2022/03/29	36	59.53	65	59.28	58.70	-29	9,176	-0.32%
2022/03/28	61	58.66	15	58.61	59.00	46	9,565	0.48%
2022/03/25	104.3	60.02	186.3	59.99	59.20	-82	10,155	-0.81%	大買/大賣/
2022/03/24	29	61.55	47	61.20	62.00	-18	10,372	-0.17%
2022/03/23	28	61.89	15	61.91	61.80	13	10,790	0.12%
2022/03/22	33	61.82	48	61.55	61.60	-15	10,930	-0.14%
2022/03/21	80	61.77	43	61.69	62.40	37	11,120	0.33%
2022/03/18	115.2	61.86	135	61.72	61.70	-19.8	11,220	-0.18%	大買/大賣/
2022/03/17	133	62.74	286	62.74	63.40	-153	11,268	-1.36%	大買/大賣/鉅額交易
2022/03/16	202	63.34	264.1	63.46	61.60	-62.1	11,267	-0.55%	大買/大賣/
2022/03/15	228	65.55	196	64.79	62.50	32	11,099	0.29%	大買/大賣/
2022/03/14	317.2	66.68	311.3	66.53	67.20	5.9	11,077	0.05%	大買/大賣/
2022/03/11	330.1	65.00	237	64.48	65.10	93.1	10,840	0.86%	大買/大賣/
2022/03/10	294.2	63.16	354.5	64.10	65.60	-60.3	10,814	-0.56%	大買/大賣/
2022/03/09	158	59.94	68.2	59.87	59.80	89.8	10,174	0.88%	大買/
2022/03/08	24.1	59.69	34	59.74	59.10	-10	10,330	-0.10%
2022/03/07	21.1	60.33	62	60.42	60.60	-40.9	10,318	-0.40%
2022/03/04	32	61.53	58	61.75	61.50	-26	10,302	-0.25%
2022/03/03	102	61.53	82	61.69	61.80	20	10,289	0.19%	大買/
2022/03/02	65	61.03	104	60.59	60.30	-39	10,282	-0.38%	大賣/
2022/03/01	56.1	60.89	23	60.85	61.00	33.1	10,362	0.32%
2022/02/25	186	61.68	143	61.15	60.50	43	10,445	0.41%	大買/大賣/
2022/02/24	62	60.67	120.1	61.12	59.90	-58.1	10,301	-0.56%	大賣/
2022/02/23	268	61.72	243.4	61.72	61.50	24.6	10,203	0.24%	大買/大賣/
2022/02/22	104	61.29	57.4	61.09	60.30	46.6	9,947	0.47%	大買/
2022/02/21	48.1	61.52	43.1	61.28	61.10	5	9,883	0.05%
2022/02/18	24	60.63	58.2	60.77	60.90	-34.2	9,838	-0.35%
2022/02/17	26.4	59.94	8.5	59.58	59.70	17.9	9,848	0.18%
2022/02/16	34.1	60.24	43	60.27	60.50	-8.9	9,907	-0.09%
2022/02/15	4.2	59.62	31.1	59.42	59.40	-26.9	9,999	-0.27%
2022/02/14	36.1	59.28	48	58.88	58.60	-11.9	10,179	-0.12%
2022/02/11	5	59.76	14.1	59.77	59.90	-9.1	10,341	-0.09%
2022/02/10	81.2	59.84	65.1	59.66	59.70	16.1	10,690	0.15%
2022/02/09	8	58.26	12.4	58.16	58.30	-4.4	10,695	-0.04%
2022/02/08	20	57.38	25.5	57.42	57.90	-5.5	10,744	-0.05%
2022/02/07	14	55.96	35.6	55.77	56.80	-21.6	10,889	-0.20%
2022/01/26	6.1	53.05	17.4	53.33	53.10	-11.3	11,253	-0.10%
2022/01/25	20.7	52.90	19	52.77	52.10	1.7	11,378	0.02%
2022/01/24	10	53.92	26.1	54.20	54.80	-16.1	11,476	-0.14%
2022/01/21	6	55.03	9.1	55.12	54.80	-3.1	11,632	-0.03%
2022/01/20	5.1	55.47	9.1	55.76	56.00	-4	11,782	-0.03%
2022/01/19	37.7	56.02	20	56.06	55.20	17.7	11,905	0.15%
2022/01/18	32	57.60	43	57.63	57.60	-11	12,050	-0.09%
2022/01/17	8.5	57.06	1	57.50	57.40	7.5	12,348	0.06%
2022/01/14	24	57.48	10	57.60	58.20	14	12,809	0.11%
2022/01/13	26	57.75	39	57.76	57.90	-13	12,982	-0.10%
2022/01/12	40.2	57.39	7	57.41	57.00	33.2	13,150	0.25%
2022/01/11	54	58.84	62	58.50	58.30	-8	13,349	-0.06%
2022/01/10	18.1	58.52	6	58.30	58.10	12.1	13,970	0.09%
2022/01/07	30.1	59.05	37	58.94	58.80	-6.9	14,396	-0.05%
2022/01/06	97	60.75	86	60.04	60.00	11	15,431	0.07%
2022/01/05	75	60.96	75	60.53	60.40	0	16,468	0.00%
2022/01/04	90	60.34	113	60.61	60.60	-23	17,433	-0.13%	大賣/
2022/01/03	108.2	60.31	123	59.90	60.00	-14.8	19,950	-0.07%	大買/大賣/
2021/12/30	100	61.15	110	60.45	60.40	-10	20,752	-0.05%	大賣/
2021/12/29	88	61.34	110.1	61.13	61.10	-22.1	21,392	-0.10%	大賣/
2021/12/28	98	61.94	86.8	61.15	61.00	11.2	22,378	0.05%
2021/12/27	109.4	61.97	102.5	61.36	61.20	6.9	23,881	0.03%	大買/大賣/
2021/12/24	107	63.60	115	62.50	62.00	-8	25,225	-0.03%	大買/大賣/
2021/12/23	184	64.45	141.4	63.42	63.00	42.6	25,739	0.17%	大買/大賣/
2021/12/22	221.7	63.81	187.1	63.94	64.30	34.6	25,689	0.13%	大買/大賣/
2021/12/21	272.3	62.50	330.8	63.31	63.70	-58.5	25,369	-0.23%	大買/大賣/
2021/12/20	103.3	61.47	80	61.15	60.40	23.3	24,862	0.09%	大買/
2021/12/17	160.3	60.83	218.1	61.15	60.80	-57.8	24,709	-0.23%	大買/大賣/
2021/12/16	75	60.00	56	59.78	59.70	19	24,393	0.08%
2021/12/15	94	59.04	96.1	59.92	60.00	-2.1	24,326	-0.01%
2021/12/14	82	59.28	72.5	58.51	58.30	9.5	24,183	0.04%
2021/12/13	83.2	59.84	94.3	60.28	60.30	-11.1	24,095	-0.05%
2021/12/10	33	59.68	26.9	60.10	60.10	6.2	24,122	0.03%
2021/12/09	75.1	60.91	90.5	60.36	60.40	-15.4	24,195	-0.06%
2021/12/08	343.5	61.17	338.2	60.96	60.60	5.4	24,358	0.02%	大買/大賣/
2021/12/07	100.8	59.11	121	58.75	59.30	-20.2	24,014	-0.08%	大賣/
2021/12/06	254.4	58.26	329	57.99	57.50	-74.6	23,920	-0.31%	大買/大賣/
2021/12/03	139.1	56.23	124.2	56.12	56.20	14.9	23,755	0.06%	大買/大賣/
2021/12/02	155.9	55.67	203.3	56.33	56.40	-47.4	23,998	-0.20%	大買/大賣/
2021/12/01	113.1	54.22	126	54.72	55.00	-12.9	23,914	-0.05%	大買/大賣/
2021/11/30	110.1	53.54	131.3	54.02	53.90	-21.2	24,170	-0.09%	大買/大賣/
2021/11/29	92	52.78	95	52.51	52.50	-3	24,393	-0.01%
2021/11/26	88.5	53.33	79.1	52.11	52.00	9.4	24,668	0.04%
2021/11/25	129.2	54.64	106	54.26	54.20	23.2	24,831	0.09%	大買/大賣/
2021/11/24	185	54.31	200.5	54.78	55.00	-15.5	25,196	-0.06%	大買/大賣/
2021/11/23	117.2	53.36	156	53.10	52.90	-38.8	25,350	-0.15%	大買/大賣/
2021/11/22	73.5	53.09	79	53.43	53.30	-5.5	25,787	-0.02%
2021/11/19	56	53.37	149.5	52.70	52.30	-93.5	26,379	-0.35%	大賣/
2021/11/18	93	53.00	97.1	53.51	53.50	-4.1	27,876	-0.01%
2021/11/17	121.3	53.53	132	53.21	53.10	-10.7	27,980	-0.04%	大買/大賣/
2021/11/16	87	54.42	136	54.80	54.80	-49	28,225	-0.17%	大賣/
2021/11/15	247.3	54.26	67.6	54.17	54.20	179.6	28,822	0.62%	大買/鉅額交易
2021/11/12	99	55.04	94	54.88	54.70	5	29,155	0.02%
2021/11/11	81.9	56.18	107	55.44	54.60	-25.1	29,109	-0.09%	大賣/
2021/11/10	160.1	57.17	170	57.20	56.80	-9.9	29,053	-0.03%	大買/大賣/
2021/11/09	209	56.26	337.4	56.73	56.50	-128.4	29,003	-0.44%	大買/大賣/鉅額交易
2021/11/08	84.2	54.59	104	54.99	55.20	-19.9	28,746	-0.07%	大賣/
2021/11/05	87	52.90	111	53.26	53.60	-24	28,800	-0.08%	大賣/
2021/11/04	108.1	54.36	116	53.68	53.10	-8	28,843	-0.03%	大買/大賣/
2021/11/03	291.1	54.33	242	54.56	53.90	49.1	28,869	0.17%	大買/大賣/
2021/11/02	101	52.59	99	52.75	52.70	2	28,987	0.01%	大買/
2021/11/01	79.5	52.68	59	52.54	52.10	20.5	28,983	0.07%
2021/10/29	32	52.03	53	52.33	52.60	-21	28,909	-0.07%
2021/10/28	151	51.53	177	51.70	51.30	-26	28,915	-0.09%	大買/大賣/
2021/10/27	57.1	51.89	39	51.82	51.70	18.1	29,021	0.06%
2021/10/26	139	52.47	125	52.58	53.20	14	29,449	0.05%	大買/大賣/
2021/10/25	142.4	52.62	175.1	52.05	53.20	-32.7	29,733	-0.11%	大買/大賣/
2021/10/22	414.4	53.49	509	53.14	52.00	-94.6	29,803	-0.32%	大買/大賣/
2021/10/21	106	56.47	140	56.44	55.80	-34	29,602	-0.11%	大買/大賣/
2021/10/20	139.1	56.71	131.1	56.98	56.00	8	29,630	0.03%	大買/大賣/
2021/10/19	375	56.69	295	56.94	56.50	80	29,940	0.27%	大買/大賣/
2021/10/18	489.9	56.74	407.1	56.50	56.60	82.8	30,269	0.27%	大買/大賣/
2021/10/15	475	60.20	456	60.37	60.50	19	30,171	0.06%	大買/大賣/
2021/10/14	901	60.38	943.2	60.16	60.00	-42.2	30,170	-0.14%	大買/大賣/
2021/10/13	784.3	65.15	735.1	64.98	61.90	49.2	29,532	0.17%	大買/大賣/
2021/10/12	654.1	68.45	510.2	68.49	65.70	144	30,230	0.48%	大買/大賣/鉅額交易
2021/10/08	2,383.2	72.82	2,358.6	72.44	72.90	24.6	30,745	0.08%	大買/大賣/
2021/10/07	347	69.64	532.4	71.00	72.10	-185.4	29,252	-0.63%	大買/大賣/鉅額交易
2021/10/06	560.5	66.17	483.1	66.06	65.60	77.4	29,263	0.26%	大買/大賣/
2021/10/05	510.1	63.97	468.6	64.27	66.00	41.5	29,145	0.14%	大買/大賣/
2021/10/04	962.7	64.73	1,186.8	64.62	65.90	-224.1	28,809	-0.78%	大買/大賣/鉅額交易
2021/10/01	1,083.3	66.09	907.3	65.83	62.90	176	28,252	0.62%	大買/大賣/鉅額交易
2021/09/30	231	64.91	277.7	65.80	68.60	-46.7	27,943	-0.17%	大買/大賣/
2021/09/29	205	63.69	346.1	63.83	62.40	-141.1	28,571	-0.49%	大買/大賣/鉅額交易
2021/09/28	95.2	62.68	80.1	62.29	62.30	15.1	29,643	0.05%
2021/09/27	76	65.00	100	64.67	63.90	-24	31,156	-0.08%
2021/09/24	129.3	65.01	81.4	65.05	65.00	47.9	34,992	0.14%	大買/
2021/09/23	50	63.71	45	63.84	64.00	5	37,296	0.01%
2021/09/22	84.1	61.80	72.1	61.91	62.00	12	39,665	0.03%
2021/09/17	121	63.66	47	63.51	63.50	74	42,413	0.17%	大買/
2021/09/16	123	63.57	29	63.63	63.50	94	44,810	0.21%	大買/
2021/09/15	126	63.87	81.1	63.95	63.90	44.9	47,675	0.09%	大買/
2021/09/14	127	64.72	87	64.78	63.60	40	49,222	0.08%	大買/
2021/09/13	148	64.57	131.7	64.65	63.90	16.3	52,959	0.03%	大買/大賣/
2021/09/10	34	62.00	53.2	62.17	62.90	-19.2	53,114	-0.04%
2021/09/09	100.2	61.77	89	61.61	61.70	11.2	53,750	0.02%
2021/09/08	52.1	62.17	92.2	62.28	62.90	-40.1	54,643	-0.07%
2021/09/07	329.2	63.89	327	63.41	61.70	2.2	55,285	0.00%	大買/大賣/
2021/09/06	153.1	62.55	178.2	62.63	61.60	-25.2	55,658	-0.05%	大買/大賣/
2021/09/03	193.5	65.17	107	64.70	63.80	86.5	56,174	0.15%	大買/大賣/
2021/09/02	142	66.27	186	65.53	67.20	-44	56,309	-0.08%	大買/大賣/
2021/09/01	184	67.54	516.7	66.94	65.80	-332.6	56,476	-0.59%	大買/大賣/鉅額交易
2021/08/31	113	70.43	99	70.21	69.30	14	56,856	0.02%	大買/
2021/08/30	267.1	72.37	236.5	72.43	70.90	30.5	57,079	0.05%	大買/大賣/
2021/08/27	297.5	71.59	343.1	71.25	70.20	-45.6	57,053	-0.08%	大買/大賣/
2021/08/26	246.3	73.63	260.1	73.52	72.90	-13.8	57,307	-0.02%	大買/大賣/
2021/08/25	292.8	72.90	299	72.89	74.00	-6.2	58,239	-0.01%	大買/大賣/
2021/08/24	1,330.7	73.05	954	73.10	72.80	376.7	58,124	0.65%	大買/大賣/鉅額交易
2021/08/23	9	68.62	171.5	69.72	70.10	-162.5	57,448	-0.28%	大賣/鉅額交易
2021/08/20	468	62.75	266.6	62.81	63.80	201.4	58,353	0.35%	大買/大賣/鉅額交易
2021/08/19	641	62.85	644	62.59	60.40	-3	59,070	-0.01%	大買/大賣/
2021/08/18	290.2	59.88	341.8	59.69	62.40	-51.6	59,461	-0.09%	大買/大賣/
2021/08/17	45	59.16	84.1	59.63	57.10	-39.1	60,462	-0.06%
2021/08/16	112.4	59.90	149.1	59.97	58.80	-36.7	61,044	-0.06%	大買/大賣/
2021/08/13	97.2	62.49	104.3	62.75	61.20	-7.2	61,556	-0.01%	大賣/
2021/08/12	88	61.85	160	61.86	62.60	-72	62,214	-0.12%	大賣/
2021/08/11	184.2	61.41	229	61.13	61.20	-44.9	62,923	-0.07%	大買/大賣/
2021/08/10	130.1	63.49	115.6	62.84	62.30	14.5	62,981	0.02%	大買/大賣/
2021/08/09	123.8	64.00	121	63.70	63.00	2.8	63,482	0.00%	大買/大賣/
2021/08/06	509.3	65.99	490.6	65.95	64.20	18.8	63,902	0.03%	大買/大賣/
2021/08/05	64	63.52	66	63.52	63.10	-2	63,763	0.00%
2021/08/04	51	64.17	81	64.62	64.00	-30	63,876	-0.05%
2021/08/03	74.1	64.15	63	64.42	63.90	11.1	64,567	0.02%
2021/08/02	142	63.38	153	63.75	64.50	-11	65,142	-0.02%	大買/大賣/
2021/07/30	430.5	66.08	249	65.64	62.60	181.5	65,383	0.28%	大買/大賣/鉅額交易
2021/07/29	190.1	64.33	205.3	65.12	67.20	-15.2	65,268	-0.02%	大買/大賣/
2021/07/28	132	63.08	164.3	62.88	62.30	-32.3	65,495	-0.05%	大買/大賣/
2021/07/27	92	63.62	95.1	63.89	62.00	-3.1	65,896	0.00%
2021/07/26	81.1	66.49	42.5	66.24	64.10	38.6	67,139	0.06%
2021/07/23	176.4	66.56	185.5	66.76	67.00	-9.1	67,620	-0.01%	大買/大賣/
2021/07/22	240	64.21	315	63.97	64.90	-75	67,897	-0.11%	大買/大賣/
2021/07/21	266.2	66.85	343.4	66.68	65.00	-77.2	68,700	-0.11%	大買/大賣/
2021/07/20	149.3	68.42	163.4	68.15	67.90	-14.1	69,019	-0.02%	大買/大賣/
2021/07/19	286.2	71.20	280.5	71.27	70.60	5.7	69,684	0.01%	大買/大賣/
2021/07/16	1,147.3	73.04	1,082.5	72.93	71.00	64.8	70,256	0.09%	大買/大賣/
2021/07/15	833.7	71.99	721.3	72.14	73.90	112.4	69,495	0.16%	大買/大賣/鉅額交易
2021/07/14	687.5	68.27	674.6	67.64	67.20	12.9	69,104	0.02%	大買/大賣/
2021/07/13	454.1	69.18	682.1	68.99	69.50	-228	68,429	-0.33%	大買/大賣/鉅額交易
2021/07/12	243.1	73.29	198.2	73.36	71.80	44.8	67,993	0.07%	大買/大賣/
2021/07/09	349.3	73.67	353	73.36	72.10	-3.7	67,505	-0.01%	大買/大賣/
2021/07/08	612.6	76.01	453.4	76.02	76.00	159.2	67,084	0.24%	大買/大賣/鉅額交易
2021/07/07	693.7	76.83	704.9	76.62	75.60	-11.2	66,212	-0.02%	大買/大賣/
2021/07/06	945.7	79.01	849.3	78.45	77.00	96.5	65,280	0.15%	大買/大賣/
2021/07/05	637.4	79.64	870	79.29	78.00	-232.6	64,163	-0.36%	大買/大賣/鉅額交易
2021/07/02	1,015.7	87.74	1,111.4	87.98	84.50	-95.7	62,931	-0.15%	大買/大賣/
2021/07/01	2,859.6	91.86	2,865.3	91.66	88.70	-5.7	61,490	-0.01%	大買/大賣/
2021/06/30	1,935.7	86.54	2,086.6	86.50	89.10	-150.9	57,706	-0.26%	大買/大賣/鉅額交易
2021/06/29	1,733.1	86.67	1,521.8	86.06	83.00	211.2	55,515	0.38%	大買/大賣/鉅額交易
2021/06/28	1,898.2	83.82	1,649.9	83.75	85.00	248.3	53,345	0.47%	大買/大賣/鉅額交易
2021/06/25	2,125.8	80.02	2,122.7	80.29	79.00	3.1	50,615	0.01%	大買/大賣/
2021/06/24	1,919.1	78.06	2,021.4	77.63	77.70	-102.3	48,291	-0.21%	大買/大賣/鉅額交易
2021/06/23	1,446.2	76.83	1,103.3	76.37	74.50	342.9	45,419	0.76%	大買/大賣/鉅額交易
2021/06/22	2,295.2	81.62	2,037.3	81.39	82.70	257.9	43,824	0.59%	大買/大賣/鉅額交易
2021/06/21	268	75.56	128.2	75.49	75.60	139.8	40,035	0.35%	大買/大賣/鉅額交易
2021/06/18	181	66.65	523.7	67.58	68.80	-342.7	39,777	-0.86%	大買/大賣/鉅額交易
2021/06/17	529.6	60.93	638.4	61.01	62.60	-108.8	39,449	-0.28%	大買/大賣/鉅額交易
2021/06/16	750.2	60.78	610.1	60.24	58.60	140.1	38,616	0.36%	大買/大賣/鉅額交易
2021/06/15	757.4	60.65	771.5	60.66	61.20	-14.1	37,964	-0.04%	大買/大賣/
2021/06/11	475.2	58.24	526.2	58.89	58.30	-51	37,224	-0.14%	大買/大賣/
2021/06/09	231.3	55.58	186	55.92	55.10	45.2	36,302	0.12%	大買/大賣/
2021/06/08	500.1	59.14	2,344	58.65	57.20	-1,844	35,860	-5.14%	大買/大賣/鉅額交易
2021/06/07	104.4	56.53	853	56.06	57.20	-748.6	35,212	-2.13%	大買/大賣/鉅額交易
2021/06/04	212.3	59.93	170.5	59.91	59.00	41.7	34,757	0.12%	大買/大賣/
2021/06/03	348.7	62.35	434.3	62.03	61.30	-85.6	34,450	-0.25%	大買/大賣/
2021/06/02	1,064.8	63.33	859.1	63.42	61.60	205.7	34,207	0.60%	大買/大賣/鉅額交易
2021/06/01	269.4	59.70	286.2	59.86	61.00	-16.8	32,922	-0.05%	大買/大賣/
2021/05/31	446.3	61.19	435.8	60.95	59.80	10.5	32,520	0.03%	大買/大賣/
2021/05/28	601.1	59.77	764.2	59.93	60.40	-163.1	31,635	-0.52%	大買/大賣/鉅額交易
2021/05/27	608.6	58.99	512.2	59.25	58.30	96.5	30,551	0.32%	大買/大賣/
2021/05/26	690.4	57.68	773.7	57.73	57.10	-83.4	29,473	-0.28%	大買/大賣/
2021/05/25	886.5	57.43	548.4	56.66	57.50	338.1	28,382	1.19%	大買/大賣/鉅額交易
2021/05/24	326.8	54.36	511	54.46	55.90	-184.2	26,966	-0.68%	大買/大賣/鉅額交易
2021/05/21	362.1	49.39	277.8	49.42	50.90	84.3	26,332	0.32%	大買/大賣/
2021/05/20	630	49.28	543.2	49.34	46.35	86.8	25,730	0.34%	大買/大賣/
2021/05/19	456.3	50.01	385.5	49.87	51.10	70.8	24,989	0.28%	大買/大賣/
2021/05/18	197.2	46.24	257	46.98	47.65	-59.8	24,375	-0.25%	大買/大賣/
2021/05/17	268.3	43.94	1,592.5	44.12	43.35	-1,324.3	24,091	-5.50%	大買/大賣/鉅額交易
2021/05/14	419.4	50.04	490.4	49.09	47.45	-71.1	23,447	-0.30%	大買/大賣/
2021/05/13	862.7	52.98	2,745.5	52.83	52.70	-1,882.8	22,766	-8.27%	大買/大賣/鉅額交易
2021/05/12	247.2	60.46	146.2	60.58	58.50	101.1	22,337	0.45%	大買/大賣/鉅額交易
2021/05/11	623.2	66.28	608.4	66.12	65.00	14.8	22,097	0.07%	大買/大賣/
2021/05/10	303.9	67.50	283.7	67.42	67.80	20.2	21,344	0.09%	大買/大賣/
2021/05/07	270.2	63.74	234	62.76	64.80	36.2	20,635	0.18%	大買/大賣/
2021/05/06	275	63.35	273.9	63.20	62.90	1.1	20,145	0.01%	大買/大賣/
2021/05/05	367.6	63.68	409.3	63.22	61.90	-41.7	19,705	-0.21%	大買/大賣/
2021/05/04	445.2	65.99	576.5	65.88	63.20	-131.2	18,995	-0.69%	大買/大賣/鉅額交易
2021/05/03	892.3	73.70	772.1	73.96	70.20	120.2	18,251	0.66%	大買/大賣/鉅額交易
2021/04/29	262.3	67.74	306	67.46	70.20	-43.7	16,779	-0.26%	大買/大賣/
2021/04/28	369.6	69.76	366.3	69.35	68.00	3.3	16,142	0.02%	大買/大賣/
2021/04/27	745.4	70.82	547.5	70.82	69.00	197.9	15,420	1.28%	大買/大賣/鉅額交易
2021/04/26	500.6	64.94	588.3	65.74	67.90	-87.6	14,104	-0.62%	大買/大賣/
2021/04/23	845.3	63.33	474.2	63.30	61.80	371.2	13,310	2.79%	大買/大賣/鉅額交易
2021/04/22	431.6	65.00	317	64.42	63.70	114.6	12,385	0.93%	大買/大賣/鉅額交易
2021/04/21	390	59.64	564.1	60.89	61.90	-174.1	11,585	-1.50%	大買/大賣/鉅額交易
2021/04/20	1,607.2	55.82	556.1	55.57	56.30	1,051	10,663	9.86%	大買/大賣/鉅額交易
2021/04/19	246.1	50.67	176	51.15	52.40	70.1	9,741	0.72%	大買/大賣/
2021/04/16	212.7	45.78	151	45.21	47.65	61.7	9,682	0.64%	大買/大賣/
2021/04/15	82	43.83	70.3	43.47	43.35	11.7	9,396	0.12%
2021/04/14	341.3	43.64	536	43.53	44.00	-194.7	9,501	-2.05%	大買/大賣/鉅額交易
2021/04/13	72	43.41	139	43.83	43.00	-67	9,410	-0.71%	大賣/
2021/04/12	122	43.14	124	42.61	42.50	-2	9,563	-0.02%	大買/大賣/
2021/04/09	124	41.81	141.7	41.60	41.85	-17.7	9,633	-0.18%	大買/大賣/
2021/04/08	57	42.70	91	42.71	42.85	-34	9,609	-0.35%
2021/04/07	128	41.66	78	42.00	42.05	50	9,684	0.52%	大買/
2021/04/06	65	42.51	136	42.10	42.05	-71	10,351	-0.69%	大賣/
2021/04/01	229	42.09	128	42.25	42.35	101	10,740	0.94%	大買/大賣/鉅額交易
2021/03/31	174	40.69	241.3	40.76	41.30	-67.3	10,602	-0.63%	大買/大賣/
2021/03/30	86	39.11	42	39.28	39.55	44	10,389	0.42%
2021/03/29	294	39.29	167.8	39.00	39.40	126.2	10,483	1.20%	大買/大賣/鉅額交易
2021/03/26	78	37.78	33	37.81	37.90	45	11,037	0.41%
2021/03/25	41.3	37.73	24	37.60	37.35	17.3	11,832	0.15%
2021/03/24	37	38.31	27	38.81	38.75	10	12,308	0.08%
2021/03/23	91.4	38.57	126	38.55	38.80	-34.6	12,204	-0.28%	大賣/
2021/03/22	230.4	39.16	208	39.38	39.00	22.4	12,070	0.19%	大買/大賣/
2021/03/19	123	38.51	123	38.16	37.70	0	11,858	0.00%	大買/大賣/
2021/03/18	55	38.06	60	38.03	38.00	-5	11,738	-0.04%
2021/03/17	69	37.22	50	37.36	37.65	19	11,566	0.16%
2021/03/16	42	37.32	34	37.23	37.30	8	11,595	0.07%
2021/03/15	93	37.35	112	37.61	37.75	-19	11,624	-0.16%	大賣/
2021/03/12	27	36.15	45	36.45	36.70	-18	11,686	-0.15%
2021/03/11	37	36.24	32	36.46	36.40	5	11,654	0.04%
2021/03/10	34	36.32	120	36.51	36.50	-86	11,607	-0.74%	大賣/
2021/03/09	152	36.42	121	36.54	36.70	31	11,573	0.27%	大買/大賣/
2021/03/08	75	36.83	157	36.78	35.50	-82	11,480	-0.71%	大賣/
2021/03/05	117	35.95	57	35.86	36.00	60	11,213	0.54%	大買/
2021/03/04	43	35.34	72	35.40	35.85	-29	11,110	-0.26%
2021/03/03	68	34.08	31	34.68	34.70	37	11,027	0.34%
2021/03/02	24	33.85	2	34.70	33.60	22	11,075	0.20%
2021/02/26	14	34.38	22	34.42	34.65	-8	11,162	-0.07%
2021/02/25	1	35.05	12	34.64	35.00	-11	11,171	-0.10%
2021/02/24	13	34.68	38.1	34.74	34.55	-25.1	11,196	-0.22%
2021/02/23	11	35.49	41	35.61	35.10	-30	11,178	-0.27%
2021/02/22	13	35.51	37	35.40	35.15	-24	11,115	-0.22%
2021/02/19	29	34.59	46	34.88	35.15	-17	11,105	-0.15%
2021/02/18	115	35.29	112	35.29	35.25	3	11,037	0.03%	大買/大賣/
2021/02/17	23	32.74	26	32.90	33.15	-3	10,811	-0.03%
2021/02/05	7	32.19	8	32.25	32.50	-1	10,788	-0.01%
2021/02/04	8	32.36	23	32.36	32.45	-15	10,781	-0.14%
2021/02/03	11	32.80	73	32.84	32.55	-62	10,813	-0.57%
2021/02/02	44	32.68	75	32.78	33.00	-31	10,856	-0.29%
2021/02/01	7	31.82	84	31.84	32.05	-77	10,888	-0.71%
2021/01/29	63	31.53	75.1	31.41	31.25	-12.1	10,869	-0.11%
2021/01/28	67	32.53	40	32.52	32.40	27	10,763	0.25%
2021/01/27	19	33.27	20	33.20	33.05	-1	10,715	-0.01%
2021/01/26	19	33.89	43	33.77	33.60	-24	10,666	-0.23%
2021/01/25	35	34.49	27	34.54	34.30	8	10,635	0.08%
2021/01/22	22	34.00	127.5	34.06	34.35	-105.5	10,595	-1.00%	大賣/鉅額交易
2021/01/21	33	33.64	23	34.24	33.50	10	10,546	0.09%
2021/01/20	42	34.21	36	33.90	33.50	6	10,467	0.06%
2021/01/19	18	34.86	109	34.96	35.25	-91	10,383	-0.88%	大賣/
2021/01/18	93	34.33	76	33.83	34.70	17	10,359	0.16%
2021/01/15	139	35.29	227	35.31	34.95	-88	10,260	-0.86%	大買/大賣/
2021/01/14	129	36.91	146	36.98	36.70	-17	10,091	-0.17%	大買/大賣/
2021/01/13	50	36.20	79	36.53	36.00	-29	9,885	-0.29%
2021/01/12	118.5	36.38	116	36.47	35.55	2.5	9,816	0.03%	大買/大賣/
2021/01/11	149	37.42	266.5	37.62	37.40	-117.5	9,620	-1.22%	大買/大賣/鉅額交易
2021/01/08	59	35.43	839	35.36	35.80	-780	9,343	-8.35%	大賣/鉅額交易
2021/01/07	166	34.70	188	34.92	34.80	-22	9,238	-0.24%	大買/大賣/
2021/01/06	58	36.21	301	36.58	35.75	-243	9,102	-2.67%	大賣/鉅額交易
2021/01/05	414	37.24	1,035	37.52	37.15	-621	8,961	-6.93%	大買/大賣/鉅額交易
2021/01/04	61.2	36.98	77	37.01	36.70	-15.9	8,698	-0.18%
2020/12/31	60	36.95	43.3	37.11	36.90	16.7	8,539	0.20%
2020/12/30	110.4	36.35	95	36.37	36.95	15.4	8,477	0.18%	大買/
2020/12/29	547.1	38.12	527	37.95	36.90	20.1	8,518	0.24%	大買/大賣/
2020/12/28	369.5	37.05	395.6	37.13	37.15	-26.1	7,947	-0.33%	大買/大賣/
2020/12/25	162	34.82	105	34.97	35.00	57	7,362	0.77%	大買/大賣/
2020/12/24	131	34.37	82.1	34.39	34.20	48.9	7,220	0.68%	大買/
2020/12/23	104	33.93	105	33.92	34.65	-1	7,166	-0.01%	大買/大賣/
2020/12/22	510.7	36.45	330	36.05	34.35	180.7	6,956	2.60%	大買/大賣/鉅額交易
2020/12/21	544.4	35.94	1,883	36.17	36.65	-1,338.6	6,260	-21.38%	大買/大賣/鉅額交易
2020/12/18	643	33.67	325	33.86	34.00	318	5,401	5.89%	大買/大賣/鉅額交易
2020/12/17	38	32.24	29	32.40	32.50	9	4,813	0.19%
2020/12/16	53	31.91	47	32.07	32.20	6	4,752	0.13%
2020/12/15	245	32.54	108	32.70	31.60	137	4,656	2.94%	大買/大賣/鉅額交易
2020/12/14	84	31.60	84	31.47	32.00	0	4,428	0.00%
2020/12/11	418	30.89	51	30.89	30.95	367	4,338	8.46%	大買/鉅額交易
2020/12/10	238	31.45	64	31.46	31.10	174	4,297	4.05%	大買/鉅額交易
2020/12/09	263	31.70	76	31.86	31.70	187	4,213	4.44%	大買/鉅額交易
2020/12/08	620	32.09	189	32.10	31.55	431	4,110	10.48%	大買/大賣/鉅額交易
2020/12/07	25	31.34	10	31.45	31.30	15	3,815	0.39%
2020/12/04	16	31.22	22	31.37	31.40	-6	3,785	-0.16%
2020/12/03	18	30.94	4	30.89	30.75	14	3,754	0.37%
2020/12/02	5	30.76	45	30.90	30.90	-40	3,783	-1.06%
2020/12/01	7	30.88	602	30.82	30.95	-595	3,768	-15.79%	大賣/鉅額交易
2020/11/30	22.7	31.60	93	31.65	31.40	-70.3	3,783	-1.86%
2020/11/27	24	31.70	381	31.84	32.00	-357	3,709	-9.62%	大賣/鉅額交易
2020/11/26	12	31.38	30.2	31.43	31.55	-18.2	3,637	-0.50%
2020/11/25	87	31.08	65	31.09	31.05	22	3,586	0.61%
2020/11/24	35	30.26	33	30.36	30.55	2	3,449	0.06%
2020/11/23	25	30.21	57	30.33	30.30	-32	3,411	-0.94%
2020/11/20	10	29.97	23	29.93	29.95	-13	3,366	-0.39%
2020/11/19	12	30.03	11	30.01	30.00	1	3,364	0.03%
2020/11/18	26	29.83	65	29.89	30.05	-39	3,337	-1.17%
2020/11/17	34	29.33	1	29.50	29.50	33	3,274	1.01%
2020/11/16	7	29.49	12	29.50	29.35	-5	3,277	-0.15%
2020/11/13	10	29.33	8	29.39	29.50	2	3,272	0.06%
2020/11/12	7	29.32	2	29.25	29.25	5	3,267	0.15%
2020/11/11	8.2	29.48	16	29.54	29.75	-7.9	3,267	-0.24%
2020/11/10	22	29.48	33	29.18	29.15	-11	3,240	-0.34%
2020/11/09	51	28.92	379	28.80	28.70	-328	3,173	-10.33%	大賣/鉅額交易
2020/11/06	6	28.76	1	28.85	28.80	5	3,117	0.16%
2020/11/05	3	28.88	3	29.12	28.95	0	3,150	0.00%
2020/11/04	8	28.84	0	0.00	29.05	8	3,199	0.25%
2020/11/03	11	29.00	13	28.97	28.95	-2	3,189	-0.06%
2020/11/02	6	28.90	1	28.80	28.80	5	3,205	0.16%
2020/10/30	21	28.95	14	28.96	29.00	7	3,194	0.22%
2020/10/29	11	28.92	22	29.04	29.00	-11	3,176	-0.35%
2020/10/28	19.5	29.36	3	29.27	29.25	16.5	3,157	0.52%
2020/10/27	10	29.72	28	29.75	29.70	-18	3,138	-0.57%
2020/10/26	370	30.27	49	30.08	30.10	321	3,122	10.28%	大買/鉅額交易
2020/10/23	4	29.49	10	29.50	29.50	-6	3,061	-0.20%
2020/10/22	16	29.03	18	29.28	29.60	-2	3,070	-0.07%
2020/10/21	15	29.36	22	29.40	29.30	-7	3,065	-0.23%
2020/10/20	13	28.93	0	0.00	29.00	13	3,062	0.42%
2020/10/19	17	29.02	1	29.10	29.00	16	3,042	0.53%
2020/10/16	26	29.06	4	29.29	29.20	22	3,014	0.73%
2020/10/15	27	29.09	13	29.20	29.35	14	2,959	0.47%
2020/10/14	70	29.51	522	29.41	29.50	-452	2,865	-15.77%	大賣/鉅額交易
2020/10/13	25	29.98	12	30.14	29.85	13	2,778	0.47%
2020/10/12	39	30.24	49	30.16	30.00	-10	2,713	-0.37%
2020/10/08	32	31.39	90	31.68	31.00	-58	2,643	-2.19%
2020/10/07	40.2	31.90	579	32.06	32.00	-538.9	2,543	-21.18%	大賣/鉅額交易
2020/10/06	135	32.34	337	32.39	32.75	-202	2,420	-8.35%	大買/大賣/鉅額交易
2020/10/05	355	31.54	112	31.54	32.90	243	2,163	11.23%	大買/大賣/鉅額交易
2020/09/30	34	29.95	16	29.94	29.95	18	1,906	0.94%
2020/09/29	51	30.37	58	30.34	29.95	-7	1,922	-0.36%
2020/09/28	19	29.59	71	30.04	30.05	-52	1,914	-2.72%
2020/09/25	9	28.57	4	28.69	28.55	5	1,851	0.27%
2020/09/24	18	28.11	3	28.12	28.00	15	1,862	0.81%
2020/09/23	5	28.49	4	28.70	28.35	1	1,842	0.05%
2020/09/22	8	28.83	2	28.85	28.70	6	1,927	0.31%
2020/09/21	1	29.10	6	29.17	29.15	-5	1,969	-0.25%
2020/09/18	179	29.20	0	0.00	28.95	179	2,009	8.91%	大買/鉅額交易
2020/09/17	10	29.15	61	29.21	29.20	-51	2,013	-2.53%
2020/09/16	2	29.08	3	29.10	29.20	-1	2,019	-0.05%
2020/09/15	6	29.20	23	29.19	29.40	-17	2,035	-0.84%
2020/09/14	7	29.47	0	0.00	29.50	7	2,082	0.34%
2020/09/11	15	29.62	11	29.55	29.60	4	2,106	0.19%
2020/09/10	6	30.14	32	30.14	30.10	-26	2,118	-1.23%
2020/09/09	8	30.38	4	30.60	30.45	4	2,134	0.19%
2020/09/08	73	30.99	11	30.94	30.70	62	2,133	2.91%
2020/09/07	27	31.24	46	31.05	31.25	-19	2,109	-0.90%
2020/09/04	20	30.37	24	30.35	30.40	-4	2,081	-0.19%
2020/09/03	271	30.36	46	30.41	30.45	225	2,084	10.79%	大買/鉅額交易
2020/09/02	13	29.82	2	29.85	29.70	11	2,067	0.53%
2020/09/01	17	29.89	5	30.15	29.70	12	2,100	0.57%
2020/08/31	25.1	29.89	27	29.91	30.00	-1.9	2,144	-0.09%
2020/08/28	11	29.26	11	29.23	29.30	0	2,145	0.00%
2020/08/27	4	29.39	1	29.35	29.35	3	2,166	0.14%
2020/08/26	4	29.70	8	29.80	29.80	-4	2,184	-0.18%
2020/08/25	13.1	29.63	16	29.79	29.70	-2.9	2,186	-0.13%
2020/08/24	3.1	29.24	2	29.13	29.25	1.1	2,178	0.05%
2020/08/21	1	28.80	20	29.16	29.15	-19	2,189	-0.87%
2020/08/20	16.1	28.68	23	29.12	28.75	-6.9	2,191	-0.31%
2020/08/19	17.1	29.71	5	29.71	29.75	12.1	2,195	0.55%
2020/08/18	53.1	30.01	61	29.78	29.65	-7.9	2,198	-0.36%
2020/08/17	24.1	30.01	14	30.01	29.90	10.1	2,194	0.46%
2020/08/14	23	29.71	30	29.72	29.70	-7	2,191	-0.32%
2020/08/13	5.1	29.21	3	29.28	29.20	2.1	2,179	0.09%
2020/08/12	25.1	29.13	9	29.22	29.05	16.1	2,193	0.73%
2020/08/11	17.1	29.91	72	29.79	29.80	-54.9	2,177	-2.52%
2020/08/10	50	28.68	34	28.88	29.50	16	2,128	0.75%
2020/08/07	2	27.90	0	0.00	27.85	2	2,083	0.10%
2020/08/06	18	28.08	2	28.48	27.95	16	2,096	0.76%
2020/08/05	14	27.74	10	27.82	27.95	4	2,107	0.19%
2020/08/04	4	27.34	2	27.43	27.30	2	2,124	0.09%
2020/08/03	15	27.32	2	27.35	27.30	13	2,168	0.60%
2020/07/31	17	27.58	14	27.60	27.75	3	2,174	0.14%
2020/07/30	5	27.21	0	0.00	27.30	5	2,198	0.23%
2020/07/29	8	27.03	2	27.18	26.80	6	2,221	0.27%
2020/07/28	20	26.79	9	26.98	26.35	11	2,246	0.49%
2020/07/27	10	27.45	6	27.40	27.25	4	2,280	0.18%
2020/07/24	11	28.08	13	28.02	28.00	-2	2,311	-0.09%
2020/07/23	4	28.60	16	28.64	28.55	-12	2,319	-0.52%
2020/07/22	4	28.96	0	0.00	28.95	4	2,346	0.17%
2020/07/21	4	28.99	4	28.91	29.15	0	2,358	0.00%
2020/07/20	8	28.55	2	28.50	28.80	6	2,394	0.25%
2020/07/17	84	29.00	0	0.00	28.70	84	2,418	3.47%
2020/07/16	9	28.97	1	29.15	28.80	8	2,534	0.32%
2020/07/15	327	28.93	6	28.91	29.05	321	2,550	12.59%	大買/鉅額交易
2020/07/14	13	28.64	0	0.00	28.55	13	2,576	0.50%
2020/07/13	7	28.94	0	0.00	28.85	7	2,589	0.27%
2020/07/10	35	29.15	49.2	29.22	28.95	-14.2	2,632	-0.54%
2020/07/09	71	29.83	7	29.76	29.75	64	2,620	2.44%
2020/07/08	109	30.33	9	30.24	30.15	100	2,602	3.84%	大買/
2020/07/07	332	30.46	22	30.42	30.45	310	2,586	11.99%	大買/鉅額交易
2020/07/06	55	30.00	3	30.05	30.10	52	2,550	2.04%
2020/07/03	64	29.97	2	30.03	29.80	62	2,557	2.42%
2020/07/02	9	29.73	34	29.66	29.60	-25	2,557	-0.98%
2020/07/01	29	29.75	15	29.87	29.50	14	2,566	0.55%
2020/06/30	28	31.29	16	31.28	31.30	12	2,488	0.48%
2020/06/29	20	31.02	4	31.00	30.90	16	2,444	0.65%
2020/06/24	7	31.05	7	31.00	31.00	0	2,393	0.00%
2020/06/23	2	31.00	0	0.00	30.90	2	2,395	0.08%
2020/06/22	5	30.98	5	30.96	30.85	0	2,401	0.00%
2020/06/19	155	31.42	28	31.43	30.90	127	2,397	5.30%	大買/鉅額交易
2020/06/18	23	31.12	6	31.38	31.05	17	2,371	0.72%
2020/06/17	6	30.88	6	31.00	30.85	0	2,346	0.00%
2020/06/16	12	30.62	13	30.55	30.65	-1	2,341	-0.04%
2020/06/15	3	30.57	3	30.80	30.45	0	2,400	0.00%
2020/06/12	8	29.97	77	29.83	30.40	-69	2,415	-2.86%
2020/06/11	27	30.63	8.3	30.52	30.10	18.8	2,429	0.77%
2020/06/10	20	31.16	3	30.95	31.00	17	2,408	0.71%
2020/06/09	20	30.96	0	0.00	31.05	20	2,405	0.83%
2020/06/08	20	31.69	15	31.29	31.35	5	2,366	0.21%
2020/06/05	54.3	32.01	43	32.02	32.05	11.3	2,369	0.47%
2020/06/04	4	31.01	10	31.00	31.15	-6	2,331	-0.26%
2020/06/03	10	30.58	34	30.58	30.60	-24	2,321	-1.03%
2020/06/02	0	0.00	10	29.95	30.00	-10	2,306	-0.43%
2020/06/01	0	0.00	3	29.53	29.60	-3	2,295	-0.13%
2020/05/29	3	29.15	8	29.06	29.05	-5	2,298	-0.22%
2020/05/28	6	29.46	7	29.35	29.40	-1	2,307	-0.04%
2020/05/27	20	29.48	28	29.32	29.40	-8	2,315	-0.35%
2020/05/26	11	29.40	5	29.42	29.50	6	2,320	0.26%
2020/05/25	0	0.00	3	28.97	29.00	-3	2,283	-0.13%
2020/05/22	4	28.36	1	28.35	28.40	3	2,268	0.13%
2020/05/21	7	28.58	2	28.60	28.65	5	2,269	0.22%
2020/05/20	3	28.08	10	28.19	28.30	-7	2,253	-0.31%
2020/05/19	2	28.25	0	0.00	28.25	2	2,253	0.09%
2020/05/18	0	0.00	9	28.31	28.05	-9	2,246	-0.40%
2020/05/15	1	28.00	5	28.04	28.00	-4	2,242	-0.18%
2020/05/14	1	28.00	6	28.09	28.10	-5	2,250	-0.22%
2020/05/13	2	28.25	3	28.35	28.30	-1	2,277	-0.04%
2020/05/12	13	28.54	2	28.50	28.55	11	2,290	0.48%
2020/05/11	1	28.90	7	28.91	28.90	-6	2,287	-0.26%
2020/05/08	11	28.94	0	0.00	28.85	11	2,279	0.48%
2020/05/07	0	0.00	2	29.13	29.30	-2	2,257	-0.09%
2020/05/06	4	29.08	2	28.93	29.25	2	2,262	0.09%
2020/05/05	0	0.00	22	29.00	29.05	-22	2,253	-0.98%
2020/05/04	7	28.87	1	28.80	28.90	6	2,251	0.27%
2020/04/30	7	29.42	5	29.41	29.55	2	2,225	0.09%
2020/04/29	10	29.31	5	29.31	29.25	5	2,190	0.23%
2020/04/28	2	28.85	9	28.79	28.95	-7	2,141	-0.33%
2020/04/27	35.2	28.59	5	28.60	28.50	30.2	2,132	1.42%
2020/04/24	5	28.52	0	0.00	28.40	5	2,097	0.24%
2020/04/23	12	28.53	3	28.52	28.85	9	2,079	0.43%
2020/04/22	40	28.05	1	28.00	28.20	39	2,037	1.91%
2020/04/21	22	28.70	4	28.89	28.45	18	2,010	0.90%
2020/04/20	4	28.80	2	28.55	28.60	2	1,892	0.11%
2020/04/17	8	28.43	11	28.74	28.40	-3	1,875	-0.16%
2020/04/16	14	28.35	0	0.00	28.35	14	1,846	0.76%
2020/04/15	8	28.51	2	28.25	28.45	6	1,830	0.33%
2020/04/14	0	0.00	1	27.75	28.00	-1	1,789	-0.06%
2020/04/13	0	0.00	2	27.45	27.50	-2	1,778	-0.11%
2020/04/10	3	27.55	2	27.50	27.70	1	1,777	0.06%
2020/04/09	2	27.30	6	27.33	27.35	-4	1,772	-0.23%
2020/04/08	1	27.10	15	26.99	27.10	-14	1,755	-0.80%
2020/04/07	4	26.68	2	26.90	26.75	2	1,737	0.12%
2020/04/06	16	26.44	1	26.40	26.55	15	1,716	0.87%
2020/04/01	8	26.16	9	26.20	26.55	-1	1,706	-0.06%
2020/03/31	14	25.93	4	25.89	26.00	10	1,690	0.59%
2020/03/30	5	25.40	0	0.00	25.50	5	1,674	0.30%
2020/03/27	17	25.63	9	25.66	25.55	8	1,672	0.48%
2020/03/26	3	25.15	1	24.75	25.45	2	1,650	0.12%
2020/03/25	1	24.85	6	24.87	24.80	-5	1,641	-0.30%
2020/03/24	17	24.01	2	24.10	23.95	15	1,621	0.92%
2020/03/23	13	23.10	0	0.00	23.50	13	1,597	0.81%
2020/03/20	62	23.99	2	24.00	24.00	60	1,589	3.78%
2020/03/19	9	22.84	32	23.93	22.45	-23	1,547	-1.49%
2020/03/18	4	25.16	217	25.33	24.90	-213	1,469	-14.50%	大賣/鉅額交易
2020/03/17	12	25.57	46	25.57	25.00	-34	1,440	-2.36%
2020/03/16	6	26.02	11	26.12	26.00	-5	1,402	-0.36%
2020/03/13	11	26.90	0	0.00	27.15	11	1,373	0.80%
2020/03/12	5	28.09	5	28.50	28.20	0	1,320	0.00%
2020/03/11	40.5	28.80	2	29.00	28.85	38.5	1,294	2.97%
2020/03/09	3	28.05	13	28.17	28.00	-10	1,233	-0.81%
2020/03/06	8	28.71	0	0.00	28.70	8	1,228	0.65%
2020/03/05	0	0.00	2	29.10	29.10	-2	1,217	-0.16%
2020/03/04	4	28.76	0	0.00	28.80	4	1,213	0.33%
2020/03/03	5	29.03	0	0.00	29.00	5	1,199	0.42%
2020/02/27	5	29.33	1	29.20	29.30	4	1,186	0.34%
2020/02/26	1	29.60	0	0.00	29.55	1	1,167	0.09%
2020/02/25	2	29.45	0	0.00	29.50	2	1,164	0.17%
2020/02/24	1	29.90	1	29.80	29.80	0	1,160	0.00%
2020/02/21	2	30.28	0	0.00	30.20	2	1,164	0.17%
2020/02/20	9	30.17	0	0.00	30.20	9	1,171	0.77%
2020/02/19	6	29.82	1	29.75	29.85	5	1,161	0.43%
2020/02/18	3	29.25	1	29.45	29.35	2	1,158	0.17%
2020/02/17	84	29.24	0	0.00	29.10	84	1,164	7.21%
2020/02/14	11	29.51	0	0.00	29.40	11	1,148	0.96%
2020/02/13	6	29.81	1	30.10	29.55	5	1,118	0.45%
2020/02/12	6	29.50	1	29.85	29.45	5	1,108	0.45%
2020/02/11	3	29.40	1	29.75	29.50	2	1,091	0.18%
2020/02/10	14	29.53	0	0.00	29.35	14	1,101	1.27%
2020/02/07	9	29.83	0	0.00	29.80	9	1,096	0.82%
2020/02/06	3	30.17	0	0.00	30.20	3	1,109	0.27%
2020/02/05	16	30.01	0	0.00	30.00	16	1,105	1.45%
2020/02/04	17	30.02	2	30.53	30.50	15	1,091	1.37%
2020/02/03	14	30.18	1	29.95	30.10	13	1,094	1.19%
2020/01/31	0	0.00	1	31.00	30.75	-1	1,090	-0.09%
2020/01/30	4	30.41	42	30.48	30.30	-38	1,101	-3.45%
2020/01/20	2	32.40	0	0.00	32.20	2	1,090	0.18%
2020/01/16	0	0.00	1	32.20	32.20	-1	1,112	-0.09%
2020/01/15	0	0.00	11	31.90	32.10	-11	1,147	-0.96%
2020/01/14	4	32.00	0	0.00	31.70	4	1,163	0.34%
2020/01/10	21	31.99	3	31.85	31.80	18	1,232	1.46%
2020/01/09	7	32.22	1	32.40	32.15	6	1,225	0.49%
2020/01/08	13	32.20	1	32.20	32.35	12	1,266	0.95%
2020/01/07	3	32.68	13	32.70	32.75	-10	1,302	-0.77%
2020/01/06	6	32.83	0	0.00	32.80	6	1,379	0.43%
2019/12/31	10	33.15	10	33.30	33.60	0	1,495	0.00%
2019/12/27	0	0.00	5	33.19	33.10	-5	1,531	-0.33%
2019/12/25	0	0.00	1	33.30	33.40	-1	1,577	-0.06%
2019/12/23	1	33.60	5	33.74	33.70	-4	1,630	-0.25%
2019/12/20	10	33.98	16	33.94	34.00	-6	1,664	-0.36%
2019/12/19	1	33.70	4	33.80	33.80	-3	1,665	-0.18%
2019/12/18	1	33.50	4	33.59	33.80	-3	1,711	-0.18%
2019/12/17	0	0.00	8	33.31	33.50	-8	1,755	-0.46%
2019/12/16	0	0.00	10	33.04	33.10	-10	1,773	-0.56%
2019/12/13	1	33.05	22	33.09	33.10	-21	1,782	-1.18%
2019/12/12	0	0.00	3	33.23	33.35	-3	1,780	-0.17%
2019/12/11	1	33.60	0	0.00	33.45	1	1,783	0.06%
2019/12/10	1	33.55	2	33.55	33.75	-1	1,798	-0.06%
2019/12/09	0	0.00	1	34.05	33.75	-1	1,807	-0.06%
2019/12/06	0	0.00	3	34.02	34.05	-3	1,842	-0.16%
2019/12/04	1	34.05	15	34.21	34.35	-14	1,886	-0.74%
2019/12/03	0	0.00	12	34.20	34.35	-12	1,899	-0.63%
2019/12/02	3	33.60	1	33.60	33.50	2	1,911	0.10%
2019/11/29	1	33.80	1	33.75	33.75	0	1,994	0.00%
2019/11/28	0	0.00	1	33.75	33.80	-1	2,045	-0.05%
2019/11/27	16	33.97	15	33.81	33.85	1	2,075	0.05%
2019/11/26	1	33.85	0	0.00	34.00	1	2,131	0.05%
2019/11/25	1	33.60	1	33.55	33.60	0	2,136	0.00%
2019/11/22	2	33.15	2	33.23	33.25	0	2,146	0.00%
2019/11/21	1	33.15	0	0.00	33.15	1	2,150	0.05%
2019/11/20	5	32.83	1	32.75	33.00	4	2,161	0.19%
2019/11/18	1	32.95	1	32.90	32.95	0	2,188	0.00%
2019/11/15	4	32.65	0	0.00	32.70	4	2,212	0.18%
2019/11/14	2	32.73	1	33.15	32.65	1	2,236	0.04%
2019/11/13	6	32.90	0	0.00	32.95	6	2,263	0.27%
2019/11/12	14	32.93	1	32.95	33.05	13	2,283	0.57%
2019/11/11	18	33.19	0	0.00	33.05	18	2,315	0.78%
2019/11/08	3	33.55	20	33.60	33.60	-17	2,321	-0.73%
2019/11/07	11	33.85	0	0.00	33.80	11	2,336	0.47%
2019/11/06	1	34.25	11	34.03	34.10	-10	2,366	-0.42%
2019/11/05	2	34.23	43	33.77	34.40	-41	2,362	-1.74%
2019/11/04	0	0.00	0.1	33.80	33.75	-0.1	2,367	0.00%
2019/11/01	2	33.70	0	0.00	33.65	2	2,380	0.08%
2019/10/31	1	33.95	0	0.00	33.85	1	2,417	0.04%
2019/10/30	4	34.44	7	34.16	34.40	-3	2,439	-0.12%
2019/10/29	0	0.00	5	34.03	34.00	-5	2,440	-0.20%
2019/10/28	0	0.00	1	33.95	33.95	-1	2,459	-0.04%
2019/10/25	5	33.57	0	0.00	33.50	5	2,499	0.20%
2019/10/24	2	33.85	1	33.90	33.95	1	2,555	0.04%
2019/10/23	11	33.67	6	33.50	33.50	5	2,635	0.19%
2019/10/22	3	34.15	6	34.14	34.10	-3	2,739	-0.11%
2019/10/21	1	33.85	111	33.68	33.95	-110	2,878	-3.82%	大賣/鉅額交易
2019/10/18	17	33.15	1	33.55	33.85	16	3,136	0.51%
2019/10/16	10	33.53	11	33.59	33.45	-1	3,352	-0.03%
2019/10/15	14	34.19	2	34.18	34.10	12	3,325	0.36%
2019/10/14	3	34.60	16	34.12	34.90	-13	3,297	-0.39%
2019/10/09	11	33.55	2	33.60	33.55	9	3,220	0.28%
2019/10/08	1,216	33.34	0	0.00	33.00	1,216	3,176	38.28%	大買/鉅額交易
2019/10/07	1	33.80	8	33.58	33.95	-7	3,141	-0.22%
2019/10/04	1	32.85	5	32.80	32.85	-4	3,138	-0.13%
2019/10/03	3	32.95	1	33.00	33.00	2	3,142	0.06%
2019/10/02	0	0.00	1	33.25	33.20	-1	3,129	-0.03%
2019/10/01	5	33.17	21	33.15	33.15	-16	3,124	-0.51%
2019/09/27	1	33.70	22	33.41	33.55	-21	3,110	-0.68%
2019/09/26	3	33.80	1	33.75	33.70	2	3,103	0.06%
2019/09/25	7	33.91	7	34.14	34.25	0	3,088	0.00%
2019/09/24	3	32.95	1	32.95	33.05	2	3,064	0.07%
2019/09/23	4	33.03	0	0.00	33.05	4	3,055	0.13%
2019/09/20	2	33.50	1	33.50	33.60	1	3,021	0.03%
2019/09/19	1	34.00	3	34.10	34.00	-2	2,976	-0.07%
2019/09/18	2	34.48	8	34.53	34.55	-6	2,957	-0.20%
2019/09/16	10	34.49	10	34.65	34.65	0	2,979	0.00%
2019/09/12	27	34.63	11	34.65	34.85	16	2,978	0.54%
2019/09/11	0	0.00	54	34.49	34.35	-54	2,959	-1.82%
2019/09/10	8	34.61	1	35.15	34.35	7	2,947	0.24%
2019/09/09	1	35.50	1	35.15	35.45	0	2,913	0.00%
2019/09/06	25	35.25	14	35.43	35.00	11	2,906	0.38%
2019/09/05	11	35.85	20	35.83	35.80	-9	2,863	-0.31%
2019/09/04	22	36.28	2	36.38	35.90	20	2,835	0.71%
2019/09/03	36	36.42	53	36.44	36.25	-17	2,792	-0.61%
2019/09/02	27	35.44	24	35.68	35.90	3	2,702	0.11%
2019/08/30	10	34.61	2	34.65	34.55	8	2,639	0.30%
2019/08/29	40	34.22	36	34.48	34.60	4	2,605	0.15%
2019/08/27	4	32.80	0	0.00	32.45	4	2,511	0.16%
2019/08/26	15	32.91	0	0.00	32.90	15	2,497	0.60%
2019/08/23	4	33.53	16	33.41	33.50	-12	2,488	-0.48%
2019/08/22	11	32.63	0	0.00	33.00	11	2,470	0.45%
2019/08/21	3	33.05	106	32.84	33.10	-103	2,449	-4.21%	大賣/鉅額交易
2019/08/20	1	33.25	18	33.01	33.25	-17	2,420	-0.70%
2019/08/19	12	33.12	15	33.16	33.20	-3	2,389	-0.13%
2019/08/16	110	32.49	2	32.50	32.50	108	2,356	4.58%	大買/鉅額交易
2019/08/15	4	31.79	8	31.61	32.00	-4	2,311	-0.17%
2019/08/14	22	31.78	3	31.50	31.70	19	2,284	0.83%
2019/08/13	13	31.80	1	31.55	31.70	12	2,239	0.54%
2019/08/12	0	0.00	1	32.30	32.30	-1	2,211	-0.05%
2019/08/08	24	32.55	17	33.04	32.50	7	2,186	0.32%
2019/08/07	5	33.45	3	33.40	33.60	2	2,130	0.09%
2019/08/06	24	32.91	20	33.12	33.15	4	2,128	0.19%
2019/08/05	8	33.99	8	33.94	33.90	0	2,093	0.00%
2019/08/02	4	33.66	36	33.70	33.80	-32	2,089	-1.53%
2019/08/01	4	34.51	29	34.29	34.20	-25	2,046	-1.22%
2019/07/31	6	35.08	3	34.90	35.00	3	2,010	0.15%
2019/07/30	10	35.10	14.2	35.02	35.30	-4.2	1,990	-0.21%
2019/07/29	38	36.22	8	35.84	35.55	30	1,968	1.52%
2019/07/26	14	35.95	9	35.74	35.65	5	1,925	0.26%
2019/07/25	44	35.74	23	35.55	35.85	21	1,899	1.11%
2019/07/24	25	36.40	58	36.77	35.75	-33	1,811	-1.82%
2019/07/23	34	37.00	37	37.22	37.40	-3	1,674	-0.18%
2019/07/22	70	38.52	88	38.37	38.30	-18	1,520	-1.19%
2019/07/19	25	36.09	58	36.27	36.65	-33	1,258	-2.62%
2019/07/18	90	35.84	121	35.77	35.10	-31	1,151	-2.69%	大賣/
2019/07/17	6	34.15	1	33.80	34.00	5	995	0.50%
2019/07/16	11	33.85	4	33.98	33.95	7	994	0.70%
2019/07/15	0	0.00	1	33.20	33.15	-1	973	-0.10%
2019/07/11	22	33.29	0	0.00	33.15	22	974	2.26%
2019/07/10	5	34.58	3	34.58	34.60	2	961	0.21%
2019/07/09	7	34.48	3	34.37	34.60	4	931	0.43%
2019/07/08	32	34.91	16	34.45	34.50	16	911	1.76%
2019/07/05	2	34.78	27	34.69	34.60	-25	911	-2.74%
2019/07/04	4.1	34.57	11	34.58	34.60	-6.9	905	-0.76%
2019/07/03	30	33.98	46	34.05	34.10	-16	896	-1.78%
2019/07/02	31	33.62	35	33.77	33.80	-4	895	-0.45%
2019/07/01	26	33.55	12	33.43	33.45	14	877	1.60%
2019/06/28	11	33.49	9	33.38	33.45	2	868	0.23%
2019/06/27	15	33.28	9	33.23	33.25	6	871	0.69%
2019/06/26	6	33.00	5	33.15	33.10	1	867	0.12%
2019/06/25	10	33.00	0	0.00	32.95	10	858	1.16%
2019/06/24	5	33.00	0	0.00	33.05	5	852	0.59%
2019/06/21	2	32.80	0	0.00	32.90	2	828	0.24%
2019/06/20	3	32.48	0	0.00	32.45	3	814	0.37%
2019/06/18	0	0.00	2	32.10	32.05	-2	813	-0.25%
2019/06/17	2	32.13	2	32.23	32.20	0	822	0.00%
2019/06/14	2	31.78	2	31.85	31.75	0	835	0.00%
2019/06/13	1	31.40	3	31.35	31.40	-2	839	-0.24%
2019/06/11	2	31.15	10	31.20	31.20	-8	840	-0.95%
2019/06/06	1	31.20	0	0.00	31.10	1	842	0.12%
2019/06/05	0	0.00	5	31.30	31.20	-5	864	-0.58%
2019/06/03	0	0.00	1	31.10	31.10	-1	870	-0.11%
2019/05/31	0	0.00	3	31.15	31.45	-3	872	-0.34%
2019/05/30	0	0.00	2	31.25	31.20	-2	875	-0.23%
2019/05/29	13	30.60	0	0.00	30.70	13	895	1.45%
2019/05/28	3	31.15	0	0.00	30.35	3	914	0.33%
2019/05/27	0	0.00	23	31.19	31.10	-23	922	-2.49%
2019/05/24	22	31.01	0	0.00	31.15	22	939	2.34%
2019/05/23	1	31.00	0	0.00	30.90	1	946	0.11%
2019/05/22	1	31.00	1	31.05	31.20	0	963	0.00%
2019/05/20	0	0.00	1	30.60	30.65	-1	1,016	-0.10%
2019/05/17	3	30.40	4	30.35	30.35	-1	1,034	-0.10%
2019/05/15	2	30.65	0	0.00	30.65	2	1,060	0.19%
2019/05/14	2	30.25	0	0.00	30.50	2	1,094	0.18%
2019/05/13	1	30.70	0	0.00	30.60	1	1,122	0.09%
2019/05/10	9	30.92	9	30.87	30.60	0	1,173	0.00%
2019/05/09	0.1	31.30	8	31.58	31.20	-7.9	1,166	-0.68%
2019/05/08	6	31.60	4	31.58	31.75	2	1,182	0.17%
2019/05/07	2	32.15	3	32.10	32.00	-1	1,187	-0.08%
2019/05/06	8	32.15	6	32.25	32.00	2	1,183	0.17%
2019/05/03	7	32.74	22	32.66	32.65	-15	1,168	-1.28%
2019/05/02	26	32.83	12	32.77	32.55	14	1,162	1.20%
2019/04/30	15	32.23	20	32.22	32.30	-5	1,140	-0.44%
2019/04/29	15	31.73	0	0.00	31.75	15	1,141	1.31%
2019/04/26	1	31.80	0	0.00	31.85	1	1,139	0.09%
2019/04/25	7.2	32.17	28	32.03	32.10	-20.8	1,142	-1.82%
2019/04/24	46	32.19	27	32.13	32.00	19	1,127	1.69%
2019/04/23	1	31.80	0	0.00	31.90	1	1,100	0.09%
2019/04/22	6	31.80	2	31.95	31.85	4	1,106	0.36%
2019/04/19	3	31.40	17	31.39	31.45	-14	1,096	-1.28%
2019/04/18	5	31.59	5	31.20	31.20	0	1,115	0.00%
2019/04/17	8	31.18	1	31.20	31.20	7	1,114	0.63%
2019/04/16	0	0.00	7	31.26	31.20	-7	1,106	-0.63%
2019/04/15	4	31.35	7	31.35	31.35	-3	1,105	-0.27%
2019/04/12	11	31.26	10	31.36	31.30	1	1,105	0.09%
2019/04/11	11	31.69	7	31.61	31.50	4	1,103	0.36%
2019/04/10	3	31.60	0	0.00	31.80	3	1,096	0.27%
2019/04/09	3	31.63	40.8	31.65	31.60	-37.8	1,106	-3.41%
2019/04/08	3.8	31.15	15	31.17	31.50	-11.2	1,100	-1.02%
2019/04/03	1	30.90	18	30.89	30.90	-17	1,086	-1.57%
2019/04/02	0	0.00	0.5	30.85	30.85	-0.5	1,098	-0.05%
2019/04/01	4	31.08	1	31.00	30.90	3	1,096	0.27%
2019/03/29	0	0.00	2	30.95	31.05	-2	1,083	-0.18%
2019/03/28	0	0.00	2	30.60	30.55	-2	1,089	-0.18%
2019/03/26	2	30.43	0	0.00	30.45	2	1,099	0.18%
2019/03/25	5	30.23	2	30.28	30.40	3	1,108	0.27%
2019/03/22	41	30.75	3	30.77	30.80	38	1,116	3.40%
2019/03/21	4	30.69	1	30.65	30.65	3	1,120	0.27%
2019/03/20	9	30.57	2	30.68	30.70	7	1,121	0.62%
2019/03/19	35	30.57	4	30.70	30.50	31	1,118	2.77%
2019/03/18	5	30.50	2	30.45	30.45	3	1,115	0.27%
2019/03/15	4	30.05	0	0.00	30.00	4	1,112	0.36%
2019/03/14	3	30.00	2	30.10	29.90	1	1,120	0.09%
2019/03/13	2	29.90	0	0.00	29.90	2	1,129	0.18%
2019/03/11	25	29.72	1	29.75	29.80	24	1,191	2.01%
2019/03/08	8	30.00	0	0.00	30.10	8	1,211	0.66%
2019/03/07	2	30.35	0	0.00	30.30	2	1,252	0.16%
2019/03/05	1	30.50	0	0.00	30.50	1	1,312	0.08%
2019/03/04	5	30.77	2	30.60	30.80	3	1,327	0.23%
2019/02/27	1	30.80	0	0.00	30.75	1	1,318	0.08%
2019/02/26	1	30.55	0	0.00	30.60	1	1,304	0.08%
2019/02/25	4	30.55	9	30.47	30.50	-5	1,304	-0.38%
2019/02/22	140	30.33	10	30.30	30.25	130	1,298	10.01%	大買/鉅額交易
2019/02/21	40	30.18	0	0.00	30.35	40	1,303	3.07%
2019/02/20	2	30.20	23	30.13	30.40	-21	1,312	-1.60%
2019/02/19	2	29.90	4	29.90	29.90	-2	1,291	-0.15%
2019/02/18	12	29.70	0	0.00	29.80	12	1,322	0.91%
2019/02/15	2	29.55	1	29.75	29.55	1	1,335	0.07%
2019/02/14	8	29.49	0	0.00	29.60	8	1,360	0.59%
2019/02/13	15	29.66	0	0.00	29.60	15	1,361	1.10%
2019/02/12	46	29.50	27	29.86	30.00	19	1,358	1.40%
2019/02/11	27	29.52	10	29.55	29.45	17	1,352	1.26%
2019/01/30	20	30.40	0	0.00	30.40	20	1,315	1.52%
2019/01/29	8	30.01	2	30.40	30.40	6	1,302	0.46%
2019/01/28	2	30.50	0	0.00	30.65	2	1,291	0.15%
2019/01/25	2	30.80	0	0.00	30.75	2	1,351	0.15%
2019/01/24	5	30.59	0	0.00	30.70	5	1,459	0.34%
2019/01/23	2	30.50	1	30.60	30.55	1	1,484	0.07%
2019/01/22	5	30.78	0.1	31.00	30.90	4.9	1,507	0.33%
2019/01/17	1	31.00	1	31.25	31.15	0	1,617	0.00%
2019/01/16	2	31.00	0	0.00	30.90	2	1,648	0.12%
2019/01/15	1	31.00	0	0.00	31.20	1	1,714	0.06%
2019/01/14	0	0.00	10	30.85	31.05	-10	1,761	-0.57%
2019/01/11	10	31.40	5	31.37	31.45	5	1,793	0.28%
2019/01/10	8	32.07	3	32.23	31.80	5	1,825	0.27%
2019/01/09	2	31.70	3	31.70	31.80	-1	1,879	-0.05%
2019/01/04	0	0.00	2	31.50	31.50	-2	2,376	-0.08%
2019/01/02	0	0.00	2	31.60	31.50	-2	2,637	-0.08%
2018/12/27	2	31.10	3	31.00	31.00	-1	2,677	-0.04%
2018/12/26	1	30.90	0	0.00	30.70	1	2,724	0.04%
2018/12/25	0	0.00	2	31.05	30.90	-2	2,784	-0.07%
2018/12/24	2	31.25	0	0.00	31.20	2	2,819	0.07%
2018/12/21	2	31.55	2	31.35	31.25	0	2,855	0.00%
2018/12/20	0	0.00	1	31.90	32.00	-1	2,850	-0.04%
2018/12/19	2	32.35	2	32.30	32.25	0	2,864	0.00%
2018/12/18	0	0.00	2	32.60	32.40	-2	2,876	-0.07%
2018/12/17	4	32.83	3	32.97	32.80	1	2,886	0.03%
2018/12/14	0	0.00	6	32.40	32.55	-6	2,873	-0.21%
2018/12/12	2	32.30	0	0.00	32.30	2	2,869	0.07%
2018/12/11	0	0.00	2	32.30	32.30	-2	2,860	-0.07%
2018/12/10	30	31.69	5	31.75	31.50	25	2,857	0.87%
2018/12/07	0	0.00	2	31.65	31.70	-2	2,845	-0.07%
2018/12/06	5	32.10	15	31.40	31.50	-10	2,850	-0.35%
2018/12/05	7	31.59	1	31.20	31.60	6	2,863	0.21%
2018/12/04	3	32.08	6	32.45	31.95	-3	2,855	-0.11%
2018/12/03	18	32.67	22	32.81	32.55	-4	2,812	-0.14%
2018/11/30	8	31.76	17	32.06	32.00	-9	2,785	-0.32%
2018/11/29	1	31.25	8	31.19	31.25	-7	2,754	-0.25%
2018/11/28	11	31.09	8	31.11	31.20	3	2,746	0.11%
2018/11/27	14	30.41	6	30.46	30.55	8	2,727	0.29%
2018/11/26	7	30.06	0	0.00	30.05	7	2,729	0.26%
2018/11/23	6	29.65	0	0.00	29.70	6	2,727	0.22%
2018/11/22	1	29.80	107	29.95	29.70	-106	2,734	-3.88%	大賣/鉅額交易
2018/11/21	7	29.78	2	29.85	29.95	5	2,731	0.18%
2018/11/20	3	30.13	1	30.30	30.15	2	2,728	0.07%
2018/11/19	3	30.43	2	30.40	30.25	1	2,741	0.04%
2018/11/16	13	29.97	6	30.17	30.15	7	2,774	0.25%
2018/11/15	15	29.86	2	29.93	29.70	13	2,769	0.47%
2018/11/14	111	30.69	12	30.53	30.75	99	2,736	3.62%	大買/
2018/11/13	99	29.97	2	29.25	29.90	97	2,707	3.58%
2018/11/12	11	29.51	3	29.48	29.50	8	2,696	0.30%
2018/11/09	16	30.05	7	29.90	29.95	9	2,719	0.33%
2018/11/08	7	30.64	2	30.55	30.50	5	2,760	0.18%
2018/11/07	5	31.43	1	31.60	31.15	4	2,754	0.15%
2018/11/06	0	0.00	1	31.05	31.10	-1	2,768	-0.04%
2018/11/05	23	31.23	0	0.00	31.25	23	2,775	0.83%
2018/11/02	49	31.09	31	31.09	31.25	18	2,787	0.65%
2018/11/01	59	31.20	83	31.38	31.10	-24	2,746	-0.87%
2018/10/31	6	32.08	10	32.00	32.30	-4	2,700	-0.15%
2018/10/30	3	31.57	18	32.18	32.05	-15	2,763	-0.54%
2018/10/29	5	31.70	136	31.62	31.70	-131	2,740	-4.78%	大賣/鉅額交易
2018/10/26	3	33.13	2	33.48	33.00	1	2,717	0.04%
2018/10/25	13	33.75	5	33.60	33.50	8	2,714	0.29%
2018/10/24	6	34.47	22	34.51	34.30	-16	2,694	-0.59%
2018/10/23	19	34.96	10	35.16	35.35	9	2,699	0.33%
2018/10/22	14	36.01	32	35.58	35.50	-18	2,672	-0.67%
2018/10/19	15	36.29	14	36.18	36.20	1	2,646	0.04%
2018/10/18	27	36.47	30	36.04	36.15	-3	2,619	-0.11%
2018/10/17	24	36.80	58	36.24	36.05	-34	2,597	-1.31%
2018/10/16	125	37.96	253	38.36	36.90	-128	2,524	-5.07%	大買/大賣/鉅額交易
2018/10/15	181	38.39	159	38.54	38.25	22	2,375	0.93%	大買/大賣/
2018/10/12	69	36.74	102	37.10	37.30	-33	2,132	-1.55%	大賣/
2018/10/11	126	36.41	82	36.50	36.10	44	2,034	2.16%	大買/
2018/10/09	25	36.66	59	36.76	36.90	-34	1,900	-1.79%
2018/10/08	29	35.34	19	35.68	35.40	10	1,801	0.56%
2018/10/05	17	35.03	43	35.22	35.15	-26	1,773	-1.47%
2018/10/04	23	36.04	5	35.94	35.95	18	1,759	1.02%
2018/10/03	26	36.12	19	36.14	36.20	7	1,714	0.41%
2018/10/02	17	35.86	23	35.72	35.70	-6	1,690	-0.35%
2018/10/01	12	35.43	8	35.39	35.35	4	1,696	0.24%
2018/09/28	11	34.96	1	35.00	35.10	10	1,714	0.58%
2018/09/27	6	34.93	7	34.91	34.95	-1	1,708	-0.06%
2018/09/26	2	34.93	28	35.07	34.35	-26	1,695	-1.53%
2018/09/25	1	34.35	19	34.84	34.90	-18	1,680	-1.07%
2018/09/21	10	34.33	6	34.20	34.05	4	1,663	0.24%
2018/09/20	0	0.00	5	33.60	33.45	-5	1,658	-0.30%
2018/09/19	44	33.63	33	33.75	33.65	11	1,660	0.66%
2018/09/18	0	0.00	2	33.55	33.50	-2	1,652	-0.12%
2018/09/17	0	0.00	13	33.16	33.00	-13	1,648	-0.79%
2018/09/14	2	33.00	0	0.00	33.05	2	1,650	0.12%
2018/09/13	1	33.20	0	0.00	33.50	1	1,646	0.06%
2018/09/12	19	33.13	1	33.10	33.15	18	1,648	1.09%
2018/09/11	10	33.60	6	33.78	33.65	4	1,641	0.24%
2018/09/10	2	33.25	0	0.00	32.95	2	1,617	0.12%
2018/09/07	11	33.18	14	32.97	33.15	-3	1,610	-0.19%
2018/09/06	1	32.65	2	32.75	33.20	-1	1,611	-0.06%
2018/09/05	4	33.13	126	33.12	33.05	-122	1,596	-7.64%	大賣/鉅額交易
2018/09/04	133	33.41	12	33.49	33.50	121	1,582	7.65%	大買/鉅額交易
2018/09/03	3	33.77	0	0.00	33.50	3	1,564	0.19%
2018/08/31	4	33.78	64	33.80	34.15	-60	1,554	-3.86%
2018/08/30	0	0.00	1	33.95	34.10	-1	1,548	-0.06%
2018/08/29	0	0.00	1	34.10	34.10	-1	1,546	-0.06%
2018/08/28	2	34.35	13	34.30	34.35	-11	1,532	-0.72%
2018/08/27	56	34.50	5	34.50	34.65	51	1,527	3.34%
2018/08/24	7	34.94	10	34.55	34.70	-3	1,527	-0.20%
2018/08/23	26	35.70	30	35.78	35.65	-4	1,512	-0.26%
2018/08/22	1	35.35	7	35.21	35.15	-6	1,455	-0.41%
2018/08/21	9	35.00	9	34.90	35.05	0	1,446	0.00%
2018/08/20	11	34.95	19	34.44	34.50	-8	1,433	-0.56%
2018/08/17	1	34.80	2	34.73	34.55	-1	1,433	-0.07%
2018/08/16	14	35.39	11	35.15	35.05	3	1,415	0.21%
2018/08/15	908.3	34.93	40	34.92	34.90	868.3	1,377	63.05%	大買/鉅額交易
2018/08/14	70	34.13	31	34.00	34.20	39	1,315	2.97%
2018/08/13	6	33.03	41	33.21	32.60	-35	1,294	-2.70%
2018/08/10	62	34.18	23	33.92	33.70	39	1,270	3.07%
2018/08/09	5	34.27	14	34.13	34.15	-9	1,287	-0.70%
2018/08/08	49	34.06	4	34.41	34.85	45	1,284	3.50%
2018/08/07	40	34.97	62	34.84	34.35	-22	1,258	-1.75%
2018/08/06	43	34.07	57	34.80	34.60	-14	1,196	-1.17%
2018/08/03	18	33.03	11	32.95	33.05	7	1,106	0.63%
2018/08/02	33	32.99	55	33.01	33.00	-22	1,106	-1.99%
2018/08/01	6	32.60	62	32.51	32.60	-56	1,074	-5.21%
2018/07/31	4	31.79	9	31.47	31.60	-5	1,045	-0.48%
2018/07/30	38	31.72	35	31.54	31.50	3	1,036	0.29%
2018/07/27	9	32.08	327	32.22	32.20	-318	994	-31.96%	大賣/鉅額交易
2018/07/26	402	32.20	80	32.11	32.35	322	960	33.53%	大買/鉅額交易
2018/07/25	20	31.37	11.3	31.98	31.40	8.7	952	0.91%
2018/07/24	17	31.67	28	31.69	31.80	-11	983	-1.12%
2018/07/23	1	30.50	23	30.68	30.85	-22	968	-2.27%
2018/07/20	5	30.35	3.5	30.46	30.45	1.5	991	0.15%
2018/07/19	2	30.80	12	30.52	30.40	-10	1,015	-0.98%
2018/07/18	17	30.66	8	30.92	30.80	9	1,034	0.87%
2018/07/17	8	30.31	5	30.50	30.50	3	1,039	0.29%
2018/07/16	5	30.18	2	30.30	30.10	3	1,039	0.29%
2018/07/13	11	29.80	3	29.85	29.90	8	1,052	0.76%
2018/07/12	4	29.39	2	29.50	29.50	2	1,062	0.19%
2018/07/10	20	29.54	22	29.55	29.45	-2	1,067	-0.19%
2018/07/09	25	29.95	17	29.99	29.70	8	1,039	0.77%
2018/07/06	39	30.44	6	30.63	30.00	33	989	3.34%
2018/07/05	17	30.77	14	31.07	30.70	3	953	0.31%
2018/07/04	10	31.40	3	31.50	31.30	7	942	0.74%
2018/07/03	15	31.90	10	32.00	31.70	5	957	0.52%
2018/07/02	3	32.15	4	32.24	32.15	-1	965	-0.10%
2018/06/29	11	31.65	0	0.00	33.50	11	966	1.14%
2018/06/28	7	31.70	9	31.73	31.60	-2	955	-0.21%
2018/06/26	25	32.30	8	32.10	32.05	17	958	1.77%
2018/06/25	10	32.62	4	32.70	32.60	6	978	0.61%
2018/06/22	30	32.93	7	32.85	32.70	23	988	2.33%
2018/06/21	0	0.00	5	33.27	33.20	-5	992	-0.50%
2018/06/20	15	33.27	10	33.40	33.40	5	1,022	0.49%
2018/06/19	5	33.66	0	0.00	33.50	5	1,033	0.48%
2018/06/15	20	33.57	20	33.83	33.90	0	1,047	0.00%
2018/06/14	31	33.70	13	33.55	33.55	18	1,052	1.71%
2018/06/13	7	33.80	10	33.80	33.75	-3	1,083	-0.28%
2018/06/12	23	33.87	17	33.89	33.80	6	1,136	0.53%
2018/06/11	15	34.03	10	34.11	33.95	5	1,145	0.44%
2018/06/08	17	33.99	0	0.00	33.95	17	1,155	1.47%
2018/06/07	50	34.10	30	34.32	33.95	20	1,160	1.72%
2018/06/06	20	33.86	45	33.84	33.80	-25	1,182	-2.11%
2018/06/05	48	33.85	30	33.75	33.70	18	1,212	1.48%
2018/06/01	12	33.90	0	0.00	33.65	12	1,246	0.96%
2018/05/31	0	0.00	33	34.29	34.35	-33	1,253	-2.63%
2018/05/29	1	33.45	150	33.33	33.30	-149	1,318	-11.30%	大賣/鉅額交易
2018/05/25	0	0.00	1	33.35	33.70	-1	1,359	-0.07%
2018/05/22	1	33.65	0	0.00	33.85	1	1,460	0.07%
2018/05/21	5	33.50	1	33.55	33.55	4	1,486	0.27%
2018/05/18	12	33.29	0	0.00	33.50	12	1,502	0.80%
2018/05/17	0	0.00	18	33.64	33.50	-18	1,523	-1.18%
2018/05/16	113	34.26	140	34.26	34.20	-27	1,508	-1.79%	大買/大賣/
2018/05/15	41	35.05	13	34.94	34.85	28	1,526	1.83%
2018/05/14	10	35.20	2	35.25	35.15	8	1,596	0.50%
2018/05/11	67	35.30	18	35.30	35.30	49	1,625	3.01%
2018/05/10	10	35.85	11	35.55	35.60	-1	1,649	-0.06%
2018/05/09	2	35.10	0	0.00	35.45	2	1,752	0.11%
2018/05/08	115	35.08	47	35.03	35.15	68	1,791	3.80%	大買/
2018/05/07	40	35.23	25	35.35	35.40	15	1,797	0.83%
2018/05/04	0	0.00	2	35.50	35.25	-2	1,803	-0.11%
2018/05/03	51	35.20	21	35.28	35.35	30	1,816	1.65%
2018/05/02	5	35.43	10	35.90	35.45	-5	1,836	-0.27%
2018/04/30	90	36.03	252	36.09	36.40	-162	1,834	-8.83%	大賣/鉅額交易
2018/04/27	13	35.70	50	35.46	35.35	-37	1,799	-2.06%
2018/04/26	15	35.69	8	35.52	35.60	7	1,829	0.38%
2018/04/25	12	35.37	105	35.19	35.15	-93	1,814	-5.13%	大賣/
2018/04/24	10	35.35	26	35.27	35.30	-16	1,810	-0.88%
2018/04/23	11	35.28	130	34.81	35.00	-119	1,810	-6.57%	大賣/鉅額交易
2018/04/20	0	0.00	3	34.62	34.70	-3	1,834	-0.16%
2018/04/19	10	34.80	100	34.53	34.25	-90	1,846	-4.87%
2018/04/18	11	33.93	100	33.94	34.00	-89	1,869	-4.76%
2018/04/17	10	34.00	22	34.00	33.95	-12	1,968	-0.61%
2018/04/16	12	34.47	88	34.51	34.35	-76	2,096	-3.63%
2018/04/13	6	34.73	72	34.86	34.80	-66	2,126	-3.10%
2018/04/12	18	34.68	34	34.91	34.55	-16	2,144	-0.75%
2018/04/11	3	34.70	0	0.00	34.85	3	2,187	0.14%
2018/04/10	4	34.10	0	0.00	34.40	4	2,202	0.18%
2018/04/09	130	34.27	41	34.10	34.10	89	2,237	3.98%	大買/
2018/04/03	0.1	34.70	0	0.00	34.75	0.1	2,256	0.00%
2018/04/02	10	34.95	0	0.00	35.20	10	2,266	0.44%
2018/03/31	2	35.35	0	0.00	35.30	2	2,280	0.09%
2018/03/30	56	35.05	28	34.99	35.15	28	2,289	1.22%
2018/03/29	1	34.75	0	0.00	34.85	1	2,307	0.04%
2018/03/28	18	34.86	0	0.00	34.50	18	2,323	0.77%
2018/03/27	21	35.23	11	35.36	35.35	10	2,308	0.43%
2018/03/26	30	34.76	0	0.00	34.70	30	2,313	1.30%
2018/03/23	37	34.86	4	34.89	34.95	33	2,304	1.43%
2018/03/22	102	35.95	21	35.82	35.70	81	2,286	3.54%	大買/
2018/03/21	11	36.20	0	0.00	36.10	11	2,306	0.48%
2018/03/20	10	36.35	0	0.00	36.20	10	2,344	0.43%
2018/03/19	7	36.62	8	36.55	36.65	-1	2,352	-0.04%
2018/03/16	15	36.52	93	37.58	37.60	-78	2,329	-3.35%
2018/03/15	42	36.77	10	36.96	36.95	32	2,310	1.38%
2018/03/14	11	36.30	23	36.69	37.15	-12	2,332	-0.51%
2018/03/13	0	0.00	9	36.40	36.40	-9	2,347	-0.38%
2018/03/12	36	36.27	25	36.57	36.40	11	2,414	0.46%
2018/03/09	41	36.28	5	36.20	36.20	36	2,461	1.46%
2018/03/08	22	36.64	10	36.55	36.40	12	2,599	0.46%
2018/03/07	10	37.40	7	36.95	36.95	3	2,759	0.11%
2018/03/06	29	37.89	15	37.73	37.30	14	2,813	0.50%
2018/03/05	19	38.11	18	38.05	37.75	1	2,827	0.04%
2018/03/02	21	37.57	0	0.00	37.70	21	2,780	0.76%
2018/03/01	49	37.12	0.2	37.40	37.60	48.8	2,768	1.76%
2018/02/27	0	0.00	15	37.25	37.30	-15	2,758	-0.54%
2018/02/26	390	37.71	43	37.67	37.70	347	2,747	12.63%	大買/鉅額交易
2018/02/23	44	37.75	42	37.63	37.50	2	2,721	0.07%
2018/02/22	47	37.04	59	37.26	37.35	-12	2,684	-0.45%
2018/02/21	10	35.50	72	36.31	36.30	-62	2,648	-2.34%
2018/02/12	10	34.55	22	34.45	34.55	-12	2,616	-0.46%
2018/02/09	52.2	33.26	70	33.81	34.50	-17.8	2,595	-0.69%
2018/02/08	27	34.47	288	34.50	34.55	-261	2,571	-10.15%	大賣/鉅額交易
2018/02/07	46	35.06	34	35.15	34.60	12	2,574	0.47%
2018/02/06	63	34.82	20	34.56	34.65	43	2,558	1.68%
2018/02/05	37	37.00	1	36.85	37.10	36	2,494	1.44%
2018/02/02	14	38.09	6	38.08	37.90	8	2,475	0.32%
2018/02/01	56	38.97	38	39.43	38.50	18	2,464	0.73%
2018/01/31	34	38.19	102	38.41	38.65	-68	2,352	-2.89%	大賣/
2018/01/30	30	37.97	8	37.96	37.75	22	2,309	0.95%
2018/01/29	10	37.70	20	37.76	37.75	-10	2,303	-0.43%
2018/01/26	280	37.95	0	0.00	38.15	280	2,308	12.13%	大買/鉅額交易
2018/01/25	14	38.01	15	37.95	38.00	-1	2,302	-0.04%
2018/01/24	13	37.87	21.5	37.82	38.00	-8.5	2,282	-0.37%
2018/01/23	0.2	37.10	0	0.00	37.20	0.2	2,273	0.01%
2018/01/22	44.9	37.12	26	37.07	36.85	18.9	2,288	0.82%
2018/01/19	70	37.66	0	0.00	37.75	70	2,289	3.06%
2018/01/18	1	37.75	30	37.71	37.60	-29	2,314	-1.25%
2018/01/17	1	37.95	2	37.95	37.70	-1	2,352	-0.04%
2018/01/16	27	38.00	0	0.00	38.15	27	2,372	1.14%
2018/01/15	33	38.33	13	38.42	38.50	20	2,338	0.86%
2018/01/12	12	38.66	40	38.89	38.90	-28	2,387	-1.17%
2018/01/11	69	38.84	84	39.01	39.25	-15	2,347	-0.64%
2018/01/10	67	38.56	199	38.62	38.50	-132	2,240	-5.89%	大賣/鉅額交易
2018/01/09	3	37.75	66	37.91	38.00	-63	2,120	-2.97%
2018/01/08	59	37.66	26	37.68	37.40	33	2,110	1.56%
2018/01/05	82	37.59	154.2	37.54	37.80	-72.2	2,108	-3.42%	大賣/
2018/01/04	20	36.85	12	37.06	37.15	8	2,071	0.39%
2018/01/03	52	36.66	46	36.96	37.00	6	2,069	0.29%
2018/01/02	22	36.81	55	37.35	37.30	-33	2,055	-1.61%