神達 (3706)-台新券商分點個股進出

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

神達

(3706)

可現股當沖

股價
45.40
漲跌
▼0.50
漲幅
-1.09%
成交量
7,213張
產業
上市電腦週邊類股▼0.12%
829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

神達 (3706)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
2024/04/30	25.1	45.41	51	45.62	45.40	-25.9	27,395	-0.09%
2024/04/29	75.4	46.06	98.5	45.95	45.90	-23.1	27,857	-0.08%
2024/04/26	131.7	45.62	97	45.77	45.70	34.7	28,831	0.12%	大買/
2024/04/25	8.3	43.98	31.3	43.94	44.05	-23	28,993	-0.08%
2024/04/24	76.1	44.18	34.3	44.16	44.60	41.8	29,086	0.14%
2024/04/23	24.1	42.66	42	42.86	42.80	-17.9	29,074	-0.06%
2024/04/22	63.4	43.01	33	42.97	42.20	30.4	29,228	0.10%
2024/04/19	76.5	43.96	33	44.07	43.70	43.5	29,229	0.15%
2024/04/18	105.5	44.63	73.1	44.81	44.70	32.4	29,358	0.11%	大買/
2024/04/17	115.1	45.26	61	45.08	45.00	54.1	29,809	0.18%	大買/
2024/04/16	148.2	45.25	119.5	45.20	44.55	28.7	30,455	0.09%	大買/大賣/
2024/04/15	59.8	47.58	68.6	47.50	46.85	-8.8	30,218	-0.03%
2024/04/12	45.3	48.87	95	49.01	48.60	-49.7	30,070	-0.17%
2024/04/11	106.9	48.81	116.2	48.80	48.85	-9.3	30,088	-0.03%	大買/大賣/
2024/04/10	58.1	50.06	22.7	50.05	49.55	35.4	30,183	0.12%
2024/04/09	73.7	50.15	50.8	50.07	50.00	22.9	30,203	0.08%
2024/04/08	114	50.18	128.7	50.27	50.20	-14.7	30,454	-0.05%	大買/大賣/
2024/04/03	112.9	49.89	122.2	49.74	50.00	-9.2	30,964	-0.03%	大買/大賣/
2024/04/02	132.4	50.48	103.7	50.27	50.10	28.7	32,738	0.09%	大買/大賣/
2024/04/01	300.6	51.48	220.5	51.34	51.10	80.1	32,628	0.25%	大買/大賣/
2024/03/29	263.9	51.28	306.8	51.47	51.50	-43	32,317	-0.13%	大買/大賣/
2024/03/28	700.2	53.83	1,721.5	53.40	52.20	-1,021.3	31,969	-3.19%	大買/大賣/鉅額交易
2024/03/27	1,983.3	56.40	545.7	55.93	56.70	1,437.6	30,939	4.65%	大買/大賣/鉅額交易
2024/03/26	334.6	53.03	381.4	53.11	53.20	-46.9	29,545	-0.16%	大買/大賣/
2024/03/25	391.8	54.52	188	54.54	54.00	203.8	29,445	0.69%	大買/大賣/鉅額交易
2024/03/22	1,515.7	56.69	1,349.6	55.95	54.00	166.1	28,813	0.58%	大買/大賣/鉅額交易
2024/03/21	1,857.6	55.64	3,359.3	54.95	57.90	-1,501.7	26,387	-5.69%	大買/大賣/鉅額交易
2024/03/20	2,261.2	53.29	1,291	53.12	53.60	970.2	23,391	4.15%	大買/大賣/鉅額交易
2024/03/19	401.3	48.46	693.3	48.23	48.80	-292	21,293	-1.37%	大買/大賣/鉅額交易
2024/03/18	27.5	45.68	38.5	45.58	46.50	-11	20,908	-0.05%
2024/03/15	59.5	45.54	94.8	45.82	45.60	-35.3	20,820	-0.17%
2024/03/14	125.1	45.74	83.6	45.68	45.55	41.5	20,658	0.20%	大買/
2024/03/13	121.5	45.65	176.5	45.82	45.65	-55	20,533	-0.27%	大買/大賣/
2024/03/12	296.3	44.95	199	44.81	45.30	97.3	20,128	0.48%	大買/大賣/
2024/03/11	360.1	43.81	97.6	43.95	43.70	262.5	19,919	1.32%	大買/鉅額交易
2024/03/08	26.7	42.37	55	42.40	42.50	-28.3	19,835	-0.14%
2024/03/07	28.9	43.12	76	42.76	42.70	-47.1	20,023	-0.24%
2024/03/06	29.2	43.19	27	43.28	43.30	2.2	20,391	0.01%
2024/03/05	31.5	43.34	71.1	43.29	43.55	-39.6	20,432	-0.19%
2024/03/04	156.9	43.61	145.1	43.36	43.20	11.8	20,436	0.06%	大買/大賣/
2024/03/01	77.1	42.99	65.6	43.06	43.05	11.5	20,313	0.06%
2024/02/29	40.2	41.74	44	41.86	42.30	-3.8	20,308	-0.02%
2024/02/27	77.9	42.23	108.2	42.08	41.60	-30.4	20,415	-0.15%	大賣/
2024/02/26	68.4	43.08	66	43.24	42.95	2.4	20,354	0.01%
2024/02/23	187.2	45.13	234.2	44.48	43.60	-46.9	20,439	-0.23%	大買/大賣/
2024/02/22	187.6	45.17	162.1	45.15	44.45	25.5	20,545	0.12%	大買/大賣/
2024/02/21	38.3	44.04	52.1	44.11	43.75	-13.7	20,177	-0.07%
2024/02/20	50.5	43.87	81.1	43.86	43.75	-30.5	20,306	-0.15%
2024/02/19	84.2	44.65	193.2	44.48	44.15	-109	20,252	-0.54%	大賣/鉅額交易
2024/02/16	50.1	45.45	137.4	45.41	45.60	-87.3	20,286	-0.43%	大賣/
2024/02/15	262.8	45.02	205	45.03	45.10	57.8	20,101	0.29%	大買/大賣/
2024/02/05	41.6	45.03	28.2	45.00	44.80	13.4	19,880	0.07%
2024/02/02	57.2	45.15	122.5	45.16	45.10	-65.3	19,884	-0.33%	大賣/
2024/02/01	101.1	44.67	33	44.71	44.65	68.1	19,825	0.34%	大買/
2024/01/31	87.2	45.39	53.6	45.26	45.00	33.6	19,888	0.17%
2024/01/30	105.4	45.91	132.3	45.90	46.40	-26.9	19,712	-0.14%	大買/大賣/
2024/01/29	29	45.16	35.7	45.04	45.30	-6.7	19,491	-0.03%
2024/01/26	54.1	44.75	52	44.76	44.50	2.1	19,452	0.01%
2024/01/25	164.1	45.87	130	45.91	45.40	34.1	19,385	0.18%	大買/大賣/
2024/01/24	171.6	46.72	234.4	46.62	46.10	-62.9	19,145	-0.33%	大買/大賣/
2024/01/23	157.2	46.11	140.2	46.09	46.40	17	18,790	0.09%	大買/大賣/
2024/01/22	417.5	46.39	451	46.39	46.40	-33.5	18,283	-0.18%	大買/大賣/
2024/01/19	196.7	44.49	232.6	44.48	44.85	-35.8	17,193	-0.21%	大買/大賣/
2024/01/18	25.2	43.08	28.1	43.09	43.35	-3	16,714	-0.02%
2024/01/17	15.6	43.65	58	43.48	43.25	-42.4	16,663	-0.25%
2024/01/16	140.2	43.52	115	43.61	43.60	25.2	16,614	0.15%	大買/大賣/
2024/01/15	58.7	43.87	154	43.98	43.95	-95.3	16,467	-0.58%	大賣/
2024/01/12	157.1	44.09	145.8	43.96	43.55	11.4	16,410	0.07%	大買/大賣/
2024/01/11	356.1	44.00	1,948.6	43.94	44.55	-1,592.6	16,224	-9.82%	大買/大賣/鉅額交易
2024/01/10	1,813.9	43.71	235	43.43	43.65	1,578.9	15,998	9.87%	大買/大賣/鉅額交易
2024/01/09	105.1	42.33	100.3	42.34	41.95	4.8	15,344	0.03%	大買/
2024/01/08	92.4	42.38	31	42.35	42.15	61.4	15,597	0.39%
2024/01/05	68.1	42.09	59	42.18	42.25	9.1	16,105	0.06%
2024/01/04	70.6	42.56	61.5	42.24	42.10	9.1	16,376	0.06%
2024/01/03	69.4	43.02	94	43.05	43.30	-24.6	16,329	-0.15%
2024/01/02	179.6	43.51	107.2	43.24	43.20	72.3	16,273	0.44%	大買/大賣/
2023/12/29	332.4	44.81	346.1	44.69	44.55	-13.7	15,997	-0.09%	大買/大賣/
2023/12/28	853.6	44.67	985.8	44.77	45.00	-132.2	15,338	-0.86%	大買/大賣/鉅額交易
2023/12/27	43.1	42.38	54	42.49	42.55	-10.9	13,513	-0.08%
2023/12/26	59.5	41.75	45	41.82	42.10	14.6	13,726	0.11%
2023/12/25	21.4	41.91	46	41.91	41.55	-24.6	13,929	-0.18%
2023/12/22	46.3	41.52	27.1	41.62	41.60	19.2	13,969	0.14%
2023/12/21	147	41.64	92	41.44	41.50	55	14,021	0.39%	大買/
2023/12/20	82	41.38	158.3	41.49	41.65	-76.3	14,239	-0.54%	大賣/
2023/12/19	22.2	39.62	8	39.79	39.50	14.2	14,259	0.10%
2023/12/18	6	40.43	11	40.32	40.30	-5	14,458	-0.03%
2023/12/15	24.6	40.41	28	40.40	40.25	-3.4	15,181	-0.02%
2023/12/14	86.3	41.08	66	41.39	40.70	20.3	15,435	0.13%
2023/12/13	469.5	41.85	338.2	42.12	41.20	131.3	15,245	0.86%	大買/大賣/鉅額交易
2023/12/12	32.7	41.09	50	41.04	40.90	-17.3	14,422	-0.12%
2023/12/11	4	41.40	46.6	41.31	41.15	-42.6	14,501	-0.29%
2023/12/08	47.5	41.20	112.6	41.24	40.95	-65.1	14,553	-0.45%	大賣/
2023/12/07	64.5	41.57	72	41.65	41.15	-7.5	14,461	-0.05%
2023/12/06	91	41.19	157	41.35	41.15	-66	14,542	-0.45%	大賣/
2023/12/05	881.2	40.95	53	40.90	40.75	828.2	14,492	5.71%	大買/鉅額交易
2023/12/04	123	41.32	81.6	41.32	41.25	41.4	14,429	0.29%	大買/
2023/12/01	330.6	41.30	226	41.44	41.40	104.6	14,215	0.74%	大買/大賣/鉅額交易
2023/11/30	46.1	39.86	70.1	40.11	40.20	-24	13,802	-0.17%
2023/11/29	57	39.67	32	39.64	39.85	25	13,797	0.18%
2023/11/28	10.2	38.93	36	39.08	39.30	-25.8	13,956	-0.19%
2023/11/27	561.5	39.16	37	38.88	38.25	524.5	14,123	3.71%	大買/鉅額交易
2023/11/24	57.2	39.91	48	39.96	39.75	9.2	14,088	0.07%
2023/11/23	341	41.04	104	41.10	40.90	237	14,040	1.69%	大買/大賣/鉅額交易
2023/11/22	249.1	40.94	67.5	40.90	40.75	181.6	14,038	1.29%	大買/鉅額交易
2023/11/21	174.1	41.89	129.5	41.91	42.20	44.6	14,068	0.32%	大買/大賣/
2023/11/20	73.1	40.97	133.9	40.95	41.20	-60.8	14,328	-0.42%	大賣/
2023/11/17	83	40.75	108.1	40.01	40.90	-25.1	14,375	-0.17%	大賣/
2023/11/16	36	38.94	59.2	39.08	39.30	-23.2	14,457	-0.16%
2023/11/15	604.7	39.36	81	38.93	38.70	523.7	14,825	3.53%	大買/鉅額交易
2023/11/14	20.4	39.92	22.2	40.01	39.85	-1.8	16,064	-0.01%
2023/11/13	55.2	39.16	41.2	39.50	39.70	14	16,441	0.09%
2023/11/10	40.2	39.40	62	39.32	39.50	-21.8	16,710	-0.13%
2023/11/09	16	39.06	24.6	39.02	38.85	-8.6	16,978	-0.05%
2023/11/08	41.1	39.32	65	39.31	39.10	-23.9	17,277	-0.14%
2023/11/07	15.3	38.56	18	38.54	38.80	-2.7	17,499	-0.02%
2023/11/06	17	38.63	50	38.65	38.70	-33	18,229	-0.18%
2023/11/03	28.3	38.31	37	38.40	38.10	-8.7	18,679	-0.05%
2023/11/02	27	37.98	27	38.00	37.90	0	19,410	0.00%
2023/11/01	15	36.84	17	37.11	36.90	-2	20,759	-0.01%
2023/10/31	23	37.15	260.8	36.95	36.75	-237.8	21,299	-1.12%	大賣/鉅額交易
2023/10/30	11.1	38.10	13.2	38.14	37.90	-2.1	21,465	-0.01%
2023/10/27	11	38.39	17.3	38.57	38.15	-6.3	21,611	-0.03%
2023/10/26	23	38.39	22	38.34	38.20	1	21,951	0.00%
2023/10/25	5.6	39.07	34	39.09	39.00	-28.4	22,087	-0.13%
2023/10/24	22.2	38.65	24	38.81	39.00	-1.8	22,137	-0.01%
2023/10/23	35	37.97	30	38.30	38.30	5	22,215	0.02%
2023/10/20	17	37.47	32	37.26	37.95	-15	22,467	-0.07%
2023/10/19	26	37.57	52.9	37.32	38.00	-26.9	22,749	-0.12%
2023/10/18	113.6	37.90	74	38.14	37.50	39.6	23,174	0.17%	大買/
2023/10/17	41.7	39.77	43.3	39.84	39.35	-1.6	23,530	-0.01%
2023/10/16	168.4	40.31	72	40.56	39.80	96.4	26,345	0.37%	大買/
2023/10/13	74.1	41.87	105	42.08	42.00	-30.9	30,275	-0.10%	大賣/
2023/10/12	79	41.17	87.5	40.95	41.85	-8.5	30,070	-0.03%
2023/10/11	129.1	40.65	106.1	40.17	39.65	23	30,478	0.08%	大買/大賣/
2023/10/06	30.1	41.45	25.2	41.77	41.50	4.9	30,983	0.02%
2023/10/05	21.4	41.60	10	41.79	41.65	11.4	32,976	0.03%
2023/10/04	40	40.95	14	40.95	41.20	26	33,163	0.08%
2023/10/03	65	42.02	49.1	41.60	41.45	15.9	33,217	0.05%
2023/10/02	161.3	42.33	148.5	42.39	42.50	12.8	33,214	0.04%	大買/大賣/
2023/09/28	81.1	41.26	117	41.03	40.75	-35.9	33,075	-0.11%	大賣/
2023/09/27	42.6	40.59	62.3	40.65	40.80	-19.6	33,344	-0.06%
2023/09/26	28.2	40.43	29	40.28	40.10	-0.8	34,282	0.00%
2023/09/25	121.1	40.50	101.2	40.75	40.10	19.9	34,571	0.06%	大買/大賣/
2023/09/22	176.2	40.24	163.7	40.27	40.80	12.5	34,366	0.04%	大買/大賣/
2023/09/21	74	38.87	120	38.96	39.25	-46	34,107	-0.13%	大賣/
2023/09/20	306.1	40.03	293	39.87	39.50	13.1	34,089	0.04%	大買/大賣/
2023/09/19	194.1	38.83	162	39.03	38.45	32.1	33,817	0.09%	大買/大賣/
2023/09/18	34	37.99	24.8	37.84	37.80	9.2	34,400	0.03%
2023/09/15	57	38.70	34	38.82	38.70	23	34,706	0.07%
2023/09/14	33.5	38.92	23	38.79	38.70	10.5	34,870	0.03%
2023/09/13	15	38.48	62.6	38.56	38.55	-47.6	35,439	-0.13%
2023/09/12	23.1	38.53	127	38.55	38.45	-103.9	37,017	-0.28%	大賣/鉅額交易
2023/09/11	33.1	38.44	59.2	38.17	38.20	-26.1	38,498	-0.07%
2023/09/08	51	39.18	15.2	39.31	39.25	35.8	38,420	0.09%
2023/09/07	26	39.80	12.1	39.82	39.65	14	38,624	0.04%
2023/09/06	48	40.43	27	40.49	40.15	21	38,619	0.05%
2023/09/05	13	40.07	79.5	40.30	40.35	-66.5	38,718	-0.17%
2023/09/04	36.1	39.78	50	39.81	39.90	-13.9	38,830	-0.04%
2023/09/01	125.6	39.88	153.7	39.95	39.75	-28	38,850	-0.07%	大買/大賣/
2023/08/31	80.1	40.37	166.5	40.44	40.55	-86.4	38,766	-0.22%	大賣/
2023/08/30	73	41.47	59	41.41	40.95	14	38,883	0.04%
2023/08/29	34.1	41.61	41.3	41.36	41.20	-7.2	39,373	-0.02%
2023/08/28	79	41.48	119	41.36	41.35	-40	40,556	-0.10%	大賣/
2023/08/25	73	42.00	77.7	42.31	41.70	-4.7	40,916	-0.01%
2023/08/24	320.4	44.41	197.1	44.14	43.30	123.3	40,875	0.30%	大買/大賣/鉅額交易
2023/08/23	153.6	43.47	108.2	43.58	44.00	45.4	40,874	0.11%	大買/大賣/
2023/08/22	132.6	43.84	64	43.83	43.20	68.6	40,647	0.17%	大買/
2023/08/21	223.4	44.00	190	43.68	43.30	33.4	40,346	0.08%	大買/大賣/
2023/08/18	1,706.3	45.86	1,755.1	45.46	44.05	-48.8	39,988	-0.12%	大買/大賣/
2023/08/17	167	42.59	232.5	42.65	43.10	-65.5	38,655	-0.17%	大買/大賣/
2023/08/16	328.2	42.69	291.8	42.75	43.00	36.3	38,358	0.09%	大買/大賣/
2023/08/15	169.2	44.22	207	44.07	43.35	-37.8	38,455	-0.10%	大買/大賣/
2023/08/14	222.1	42.37	291	42.66	42.80	-68.9	38,131	-0.18%	大買/大賣/
2023/08/11	196	43.42	205.2	43.38	42.85	-9.2	37,795	-0.02%	大買/大賣/
2023/08/10	279.2	42.83	410.6	43.17	42.30	-131.3	37,397	-0.35%	大買/大賣/鉅額交易
2023/08/09	201.2	45.21	208	45.39	45.00	-6.8	36,606	-0.02%	大買/大賣/
2023/08/08	436.3	47.23	359.5	47.21	46.35	76.8	36,084	0.21%	大買/大賣/
2023/08/07	728.4	46.66	713.3	47.33	48.45	15	35,289	0.04%	大買/大賣/
2023/08/04	331.9	45.44	349.3	45.36	45.15	-17.4	33,829	-0.05%	大買/大賣/
2023/08/02	98.7	46.03	99.1	45.02	44.95	-0.4	33,238	0.00%
2023/08/01	34.4	48.02	65.4	47.73	48.60	-31	32,945	-0.09%
2023/07/31	150.7	48.92	229.5	48.78	47.05	-78.8	32,749	-0.24%	大買/大賣/
2023/07/28	57.5	46.93	85.1	47.04	49.50	-27.7	32,343	-0.09%
2023/07/27	57.7	47.11	58.5	47.12	46.80	-0.8	32,140	0.00%
2023/07/26	120.6	47.73	80	47.99	47.10	40.6	31,987	0.13%	大買/
2023/07/25	239.9	48.67	68.6	48.75	48.30	171.3	31,791	0.54%	大買/鉅額交易
2023/07/24	113.8	49.80	76.9	49.51	49.90	36.8	31,491	0.12%	大買/
2023/07/21	206.4	47.88	201.3	46.60	49.30	5.1	31,107	0.02%	大買/大賣/
2023/07/20	208.4	47.78	349.4	47.63	46.80	-141	30,607	-0.46%	大買/大賣/鉅額交易
2023/07/19	1,438.3	51.99	1,198	52.30	51.10	240.3	29,960	0.80%	大買/大賣/鉅額交易
2023/07/18	2,430.3	53.87	2,072.9	52.87	50.40	357.4	27,034	1.32%	大買/大賣/鉅額交易
2023/07/17	470.7	52.20	486	52.20	52.20	-15.3	22,706	-0.07%	大買/大賣/
2023/07/14	592.2	47.35	287.7	46.93	47.50	304.5	22,355	1.36%	大買/大賣/鉅額交易
2023/07/13	394	43.12	73	43.13	43.20	321	21,592	1.49%	大買/鉅額交易
2023/07/12	424.4	38.28	776.1	38.80	39.30	-351.7	20,937	-1.68%	大買/大賣/鉅額交易
2023/07/11	98.3	35.84	73.6	35.73	35.75	24.7	18,866	0.13%
2023/07/10	51.2	35.09	53.1	34.90	34.90	-1.9	18,579	-0.01%
2023/07/07	90.1	35.43	73	35.31	35.35	17.1	18,406	0.09%
2023/07/06	167.9	35.89	129	35.95	35.55	38.9	18,239	0.21%	大買/大賣/
2023/07/05	366.5	36.56	134.2	36.86	36.15	232.3	17,878	1.30%	大買/大賣/鉅額交易
2023/07/04	407.5	37.71	287	37.43	37.70	120.5	17,291	0.70%	大買/大賣/鉅額交易
2023/07/03	92.3	36.08	179.1	35.97	35.95	-86.7	16,168	-0.54%	大賣/
2023/06/30	137.1	34.66	75	34.84	34.95	62.1	15,723	0.39%	大買/
2023/06/29	66.1	34.86	81	34.86	34.70	-14.9	15,578	-0.10%
2023/06/28	129.4	35.31	132	35.22	34.70	-2.6	15,444	-0.02%	大買/大賣/
2023/06/27	229.1	35.41	145.5	35.36	35.35	83.6	15,208	0.55%	大買/大賣/
2023/06/26	233.6	36.51	243.6	36.46	36.85	-10	14,732	-0.07%	大買/大賣/
2023/06/21	212.1	35.28	393.8	35.33	35.15	-181.7	13,755	-1.32%	大買/大賣/鉅額交易
2023/06/20	121.7	34.70	122.3	34.63	34.50	-0.6	13,358	0.00%	大買/大賣/
2023/06/19	258	35.20	176	35.27	35.40	82	13,068	0.63%	大買/大賣/
2023/06/16	706.6	37.22	672.1	37.28	36.45	34.5	12,329	0.28%	大買/大賣/
2023/06/15	468.2	35.46	606	35.11	36.15	-137.8	10,611	-1.30%	大買/大賣/鉅額交易
2023/06/14	30	32.99	18	33.00	32.90	12	9,027	0.13%
2023/06/13	130	32.76	135.7	32.92	32.85	-5.7	8,882	-0.06%	大買/大賣/
2023/06/12	48	31.95	93	32.05	32.10	-45	8,565	-0.53%
2023/06/09	26	32.38	60.4	32.34	32.40	-34.4	8,506	-0.40%
2023/06/08	50.2	31.90	78.3	32.03	31.55	-28.1	8,322	-0.34%
2023/06/07	12	32.40	14.5	32.37	32.40	-2.5	8,188	-0.03%
2023/06/06	76	32.04	80.1	31.93	31.95	-4	8,098	-0.05%
2023/06/05	121.1	33.02	78	33.19	32.65	43.1	7,965	0.54%	大買/
2023/06/02	123.7	33.00	134.1	33.27	32.90	-10.3	7,652	-0.13%	大買/大賣/
2023/06/01	438.3	33.23	547.6	33.38	33.40	-109.3	7,043	-1.55%	大買/大賣/鉅額交易
2023/05/31	307	31.67	319.7	31.80	31.95	-12.7	5,728	-0.22%	大買/大賣/
2023/05/30	170.8	31.03	128	30.84	31.00	42.8	5,203	0.82%	大買/大賣/
2023/05/29	195	31.28	167.7	31.08	31.40	27.3	5,067	0.54%	大買/大賣/
2023/05/26	30	29.43	15.3	29.44	29.25	14.7	4,433	0.33%
2023/05/25	28	29.49	77.2	29.52	29.50	-49.2	4,387	-1.12%
2023/05/24	34	29.28	14	29.22	29.20	20	4,322	0.46%
2023/05/23	129.6	29.59	154	29.98	29.25	-24.4	4,223	-0.58%	大買/大賣/
2023/05/22	145.1	30.28	90.1	30.23	30.15	55	4,015	1.37%	大買/
2023/05/19	123.1	29.48	230.2	29.71	30.20	-107.1	3,821	-2.80%	大買/大賣/鉅額交易
2023/05/18	40.1	28.51	28.1	28.55	28.40	12	3,282	0.37%
2023/05/17	4.2	28.38	14	28.37	28.35	-9.8	3,233	-0.30%
2023/05/16	0	28.05	9	28.22	28.25	-9	3,208	-0.28%
2023/05/15	3	27.92	12	27.98	28.00	-9	3,192	-0.28%
2023/05/12	2.1	27.78	2	27.85	27.85	0.1	3,217	0.00%
2023/05/11	11.2	27.86	7	27.88	27.85	4.2	3,316	0.13%
2023/05/10	4.1	27.86	4.8	28.05	28.15	-0.7	3,350	-0.02%
2023/05/09	13	27.96	23	27.96	27.95	-10	3,426	-0.29%
2023/05/08	8	28.13	9	28.15	28.10	-1	3,450	-0.03%
2023/05/05	3	28.23	0	0.00	28.15	3	3,512	0.09%
2023/05/04	5.5	28.30	2	28.35	28.35	3.5	3,526	0.10%
2023/05/03	6.1	28.33	9.1	28.35	28.35	-2.9	3,541	-0.08%
2023/05/02	1	28.35	42.9	28.35	28.35	-41.9	3,592	-1.17%
2023/04/28	8.1	28.37	4.1	28.41	28.40	4	3,608	0.11%
2023/04/27	25.6	28.10	22	28.25	28.30	3.6	3,589	0.10%
2023/04/26	5.2	27.96	8	27.97	28.10	-2.8	3,537	-0.08%
2023/04/25	7.7	28.11	6	28.07	28.10	1.7	3,503	0.05%
2023/04/24	8.1	28.22	3	27.98	28.30	5.1	3,441	0.15%
2023/04/21	4.4	27.79	12	28.03	27.75	-7.6	3,391	-0.22%
2023/04/20	2	27.95	1	27.95	27.85	1	3,378	0.03%
2023/04/19	25.1	28.03	4.5	28.17	27.95	20.6	3,349	0.61%
2023/04/18	25.1	28.25	48	28.31	28.25	-22.9	3,297	-0.70%
2023/04/17	89.3	28.63	53.7	28.68	28.60	35.5	3,244	1.09%
2023/04/14	13.5	28.02	12	28.06	28.10	1.5	3,103	0.05%
2023/04/13	34	27.70	51	27.85	27.80	-17	3,054	-0.56%
2023/04/12	12.6	27.81	5	27.80	27.75	7.6	3,082	0.25%
2023/04/11	94.5	27.88	162	27.87	27.90	-67.5	3,085	-2.19%	大賣/
2023/04/10	5.1	27.44	1	27.50	27.40	4.1	3,027	0.13%
2023/04/07	4	27.36	1	27.40	27.40	3	3,009	0.10%
2023/04/06	6.4	27.28	9.1	27.30	27.30	-2.6	2,993	-0.09%
2023/03/31	13.6	27.35	3	27.37	27.30	10.6	2,977	0.36%
2023/03/30	83.1	27.33	6	27.35	27.35	77.1	2,995	2.57%
2023/03/29	39.5	27.43	12	27.38	27.45	27.5	2,977	0.92%
2023/03/28	169.2	28.51	12	28.58	28.50	157.2	3,005	5.23%	大買/鉅額交易
2023/03/27	11.1	28.70	5.4	28.75	28.65	5.7	3,055	0.19%
2023/03/24	14.2	28.69	1	28.65	28.70	13.2	3,060	0.43%
2023/03/23	21	28.59	2.6	28.63	28.60	18.4	3,023	0.61%
2023/03/22	8	28.78	26	28.76	28.80	-18	3,014	-0.60%
2023/03/21	6.5	28.50	23	28.59	28.55	-16.5	2,995	-0.55%
2023/03/20	17.3	28.35	49	28.36	28.35	-31.7	2,979	-1.07%
2023/03/17	14.5	28.04	9.3	28.03	28.00	5.2	2,965	0.18%
2023/03/16	84.4	27.98	52	27.96	27.90	32.4	2,933	1.10%
2023/03/15	9.1	28.28	7	28.26	28.20	2.1	2,914	0.07%
2023/03/14	19.6	28.23	4	28.26	28.25	15.6	2,932	0.53%
2023/03/13	55.1	28.32	2	28.35	28.50	53.1	2,929	1.81%
2023/03/10	49.1	28.76	31.3	28.70	28.65	17.7	2,899	0.61%
2023/03/09	30.3	29.05	2	29.05	29.05	28.3	2,864	0.99%
2023/03/08	20.1	29.17	10.1	29.17	29.15	10	2,812	0.36%
2023/03/07	31	29.24	15	29.31	29.35	16	2,771	0.58%
2023/03/06	38	29.29	9.2	29.28	29.35	28.8	2,738	1.05%
2023/03/03	60	29.36	25	29.39	29.35	35	2,700	1.30%
2023/03/02	32	29.32	6	29.36	29.45	26	2,659	0.98%
2023/03/01	116.9	29.58	109	29.66	29.50	7.9	2,598	0.30%	大買/大賣/
2023/02/24	5.6	31.48	30.5	31.57	31.60	-24.9	2,429	-1.02%
2023/02/23	13.3	31.25	13	31.23	31.20	0.3	2,369	0.01%
2023/02/22	2.1	30.90	3	30.98	31.00	-0.9	2,369	-0.04%
2023/02/21	4.5	31.04	4	30.90	31.10	0.5	2,378	0.02%
2023/02/20	4.3	30.86	0	0.00	30.95	4.3	2,453	0.18%
2023/02/17	5.2	30.85	1	30.75	30.85	4.2	2,475	0.17%
2023/02/16	2	30.88	6	30.90	30.90	-4	2,530	-0.16%
2023/02/15	4.1	30.67	2	30.75	30.75	2.1	2,600	0.08%
2023/02/14	5	31.05	6	30.93	31.05	-1	2,588	-0.04%
2023/02/13	7	30.61	8	30.68	30.70	-1	2,686	-0.04%
2023/02/10	0	30.90	51.5	30.71	30.80	-51.5	2,686	-1.92%
2023/02/09	48	30.99	90	30.90	30.90	-42	2,666	-1.58%
2023/02/08	10.4	31.95	7	31.94	31.85	3.4	2,565	0.13%
2023/02/07	40.8	31.84	43	31.77	31.85	-2.2	2,512	-0.09%
2023/02/06	54.2	31.43	35	31.48	31.50	19.2	2,430	0.79%
2023/02/03	8.5	31.26	32.4	31.26	31.40	-23.9	2,400	-1.00%
2023/02/02	12.1	30.82	69.1	30.82	30.85	-57	2,337	-2.44%
2023/02/01	4.4	30.83	2.2	30.77	30.75	2.3	2,309	0.10%
2023/01/31	12.7	30.47	45.8	30.64	30.80	-33.1	2,285	-1.45%
2023/01/30	17	30.23	11	30.16	30.30	6	2,225	0.27%
2023/01/17	0	0.00	1	30.00	30.00	-1	2,197	-0.05%
2023/01/16	9.5	30.02	18	30.00	29.90	-8.5	2,190	-0.39%
2023/01/13	2	30.35	2.4	30.20	30.05	-0.4	2,179	-0.02%
2023/01/12	1	30.10	11	30.22	30.15	-10	2,169	-0.46%
2023/01/11	44	30.18	8	30.19	30.10	36	2,177	1.65%
2023/01/10	2	30.07	63.4	30.13	30.10	-61.3	2,167	-2.83%
2023/01/09	12	29.65	5	29.70	29.75	7	2,122	0.33%
2023/01/06	4	29.41	0	0.00	29.50	4	2,120	0.19%
2023/01/05	6.1	29.58	1	29.50	29.50	5.1	2,135	0.24%
2023/01/04	5.1	29.51	1	29.50	29.50	4.1	2,134	0.19%
2023/01/03	4.1	29.53	2	29.60	29.60	2.1	2,154	0.10%
2022/12/30	36.1	29.99	60	29.97	29.50	-24	2,154	-1.11%
2022/12/29	13	29.46	42	29.57	29.70	-29	2,083	-1.39%
2022/12/28	19.1	29.29	54	29.29	29.15	-34.9	2,050	-1.70%
2022/12/27	0	0.00	3.2	29.58	29.60	-3.2	2,047	-0.16%
2022/12/26	3.1	29.53	14	29.50	29.55	-10.9	2,050	-0.53%
2022/12/23	12.1	29.50	4	29.55	29.70	8.1	2,062	0.39%
2022/12/22	0.2	29.85	2	30.03	29.75	-1.8	2,115	-0.09%
2022/12/21	0.2	29.82	4.1	29.99	29.75	-3.8	2,089	-0.18%
2022/12/20	61.5	30.06	64.9	30.16	29.60	-3.3	2,060	-0.16%
2022/12/19	14	29.77	53.4	29.95	29.75	-39.4	2,012	-1.96%
2022/12/16	4	29.27	6	29.47	29.40	-2	1,889	-0.10%
2022/12/15	27	29.67	6.3	29.70	29.70	20.7	1,844	1.12%
2022/12/14	4	29.85	18	29.74	29.75	-14	1,853	-0.75%
2022/12/13	0	0.00	8.1	29.56	29.65	-8.1	1,821	-0.45%
2022/12/12	0	29.15	2	29.38	29.45	-2	1,810	-0.11%
2022/12/09	12	29.20	0	0.00	29.30	12	1,822	0.66%
2022/12/08	17	29.01	4	29.18	29.20	13	1,818	0.72%
2022/12/07	7	29.01	5.8	29.05	29.00	1.2	1,826	0.07%
2022/12/06	16	29.41	4	29.44	29.20	12	1,803	0.67%
2022/12/05	9	29.76	11	29.86	29.70	-2	1,764	-0.11%
2022/12/02	10	29.98	8	30.04	29.95	2	1,791	0.11%
2022/12/01	5.1	30.00	15	29.98	29.95	-9.9	1,794	-0.55%
2022/11/30	5.2	29.73	7.1	29.71	29.75	-1.8	1,770	-0.10%
2022/11/29	6	29.53	6	29.54	29.60	0	1,748	0.00%
2022/11/28	1	29.30	128	29.40	29.50	-127	1,737	-7.31%	大賣/鉅額交易
2022/11/25	6	29.35	23	29.35	29.30	-17	1,734	-0.98%
2022/11/24	14	29.27	13	29.30	29.30	1	1,718	0.06%
2022/11/23	2	29.28	13	29.22	29.25	-11	1,714	-0.64%
2022/11/22	1	29.10	0	0.00	29.20	1	1,725	0.06%
2022/11/21	3.1	29.05	3	29.07	29.05	0.1	1,716	0.00%
2022/11/18	5.1	29.16	7	29.23	28.95	-1.9	1,727	-0.11%
2022/11/17	2.2	29.22	6	29.33	29.20	-3.9	1,703	-0.23%
2022/11/16	27	29.15	38.1	29.22	29.15	-11.1	1,685	-0.66%
2022/11/15	6.1	28.88	5	28.87	28.85	1.1	1,608	0.07%
2022/11/14	8.5	28.85	5	28.83	28.85	3.5	1,586	0.22%
2022/11/11	20.6	28.60	26.7	28.73	28.60	-6.1	1,541	-0.39%
2022/11/10	14	28.18	18	28.16	28.30	-4	1,488	-0.27%
2022/11/09	42	28.48	16.5	28.40	28.30	25.5	1,472	1.73%
2022/11/08	6.1	27.83	0.2	27.80	27.85	5.9	1,396	0.42%
2022/11/07	1.1	27.56	2	27.68	27.70	-0.9	1,428	-0.06%
2022/11/04	3.1	27.31	4.2	27.50	27.60	-1.1	1,456	-0.08%
2022/11/03	1	27.30	0	0.00	27.30	1	1,483	0.07%
2022/11/02	4	27.40	2	27.43	27.35	2	1,595	0.13%
2022/11/01	7	27.30	2	27.30	27.25	5	1,641	0.30%
2022/10/31	1.1	27.09	3	27.10	27.10	-1.9	1,664	-0.12%
2022/10/28	2.3	26.85	3	26.85	26.70	-0.7	1,671	-0.04%
2022/10/27	5	27.00	0.4	26.90	27.00	4.6	1,679	0.27%
2022/10/26	6	26.80	0	0.00	26.80	6	1,686	0.36%
2022/10/25	0	0.00	22	26.65	26.55	-22	1,686	-1.30%
2022/10/24	2	26.80	1.2	26.74	26.55	0.8	1,688	0.05%
2022/10/21	2	26.43	0	0.00	26.45	2	1,693	0.12%
2022/10/20	3.1	26.52	0	0.00	26.50	3.1	1,697	0.18%
2022/10/19	22	26.92	5.7	26.98	26.75	16.3	1,702	0.96%
2022/10/18	4.1	26.80	2	26.75	26.65	2.1	1,695	0.12%
2022/10/17	1	26.30	0	0.00	26.40	1	1,723	0.06%
2022/10/14	15	26.70	0.1	26.65	26.55	14.9	1,765	0.84%
2022/10/13	51.2	26.47	4	26.60	26.25	47.2	1,785	2.64%
2022/10/12	15.4	26.62	1	26.70	26.75	14.4	1,781	0.81%
2022/10/11	22.1	26.75	7.1	26.70	26.70	15.1	1,805	0.83%
2022/10/07	0	27.45	5	27.43	27.45	-5	1,794	-0.28%
2022/10/06	18	27.30	1	27.40	27.30	17	1,797	0.95%
2022/10/05	11	27.40	9.4	27.48	27.40	1.7	1,816	0.09%
2022/10/04	0	0.00	1.2	27.45	27.30	-1.2	1,830	-0.07%
2022/10/03	0	0.00	2	26.95	26.90	-2	1,833	-0.11%
2022/09/30	3.2	27.00	10.7	26.93	27.00	-7.5	1,852	-0.41%
2022/09/29	16.2	27.26	7	27.35	27.15	9.2	1,855	0.49%
2022/09/28	6.9	26.34	16	26.15	26.15	-9.1	1,804	-0.50%
2022/09/27	6.3	26.48	1	26.60	26.60	5.3	1,797	0.29%
2022/09/26	18.2	26.73	14.3	26.66	26.50	3.9	1,808	0.22%
2022/09/23	5	27.40	0	27.50	27.35	5	1,795	0.28%
2022/09/22	10	27.35	15	27.51	27.50	-5	1,830	-0.27%
2022/09/21	12.2	27.61	1	27.75	27.65	11.2	1,839	0.61%
2022/09/20	17	27.83	1	27.90	27.75	16	1,838	0.87%
2022/09/19	21	27.78	0.2	27.95	27.75	20.8	1,876	1.11%
2022/09/16	7	27.88	0	0.00	27.70	7	1,895	0.37%
2022/09/15	0.1	28.20	0.5	28.00	28.00	-0.4	1,923	-0.02%
2022/09/14	2	27.83	3	28.04	28.00	-1	1,984	-0.05%
2022/09/13	1	28.25	46.1	28.25	28.25	-45.1	2,143	-2.11%
2022/09/12	1.1	28.15	0	0.00	28.10	1.1	2,172	0.05%
2022/09/08	4.1	27.53	40	27.81	28.10	-35.9	2,205	-1.63%
2022/09/07	14.5	27.11	6	27.13	27.10	8.5	2,160	0.39%
2022/09/06	6.1	27.45	5	27.50	27.35	1.1	2,158	0.05%
2022/09/05	5	27.80	12	27.90	27.75	-7	2,153	-0.32%
2022/09/02	1	27.95	0	0.00	27.80	1	2,165	0.05%
2022/09/01	9.1	27.90	0	0.00	27.80	9.1	2,174	0.42%
2022/08/31	0	0.00	0.6	28.15	28.10	-0.6	2,155	-0.03%
2022/08/30	0	0.00	1	28.05	28.05	-1	2,148	-0.05%
2022/08/29	7	27.89	39	27.86	27.90	-32	2,146	-1.49%
2022/08/26	6	28.43	0	0.00	28.40	6	2,127	0.28%
2022/08/25	14.2	28.44	11	28.45	28.35	3.2	2,123	0.15%
2022/08/24	3	28.47	0	0.00	28.40	3	2,119	0.14%
2022/08/23	15.1	28.55	8	28.56	28.50	7.1	2,137	0.33%
2022/08/22	0.1	28.67	10	28.90	28.75	-9.9	2,143	-0.46%
2022/08/19	8.2	28.82	3	28.88	28.90	5.2	2,143	0.24%
2022/08/18	5.3	28.50	2	28.68	28.70	3.3	2,138	0.15%
2022/08/17	25.1	28.59	10	28.62	28.55	15.1	2,138	0.70%
2022/08/16	8	28.83	25	28.85	28.75	-17	2,127	-0.80%
2022/08/15	59.1	28.76	1	28.75	28.85	58.1	2,152	2.70%
2022/08/12	9	28.89	13.2	28.92	28.90	-4.2	2,128	-0.20%
2022/08/11	13.2	29.18	21	29.19	29.10	-7.8	2,104	-0.37%
2022/08/10	4.5	29.27	8	29.33	29.10	-3.5	2,090	-0.17%
2022/08/09	46.6	28.90	20.1	29.23	29.45	26.5	2,078	1.28%
2022/08/08	3.1	28.53	9	28.53	28.70	-5.9	2,003	-0.29%
2022/08/05	7.1	28.15	7	28.31	28.30	0.1	1,993	0.00%
2022/08/04	2	27.80	6.1	27.80	28.00	-4.1	2,026	-0.20%
2022/08/03	7	27.77	6	27.90	27.85	1	2,072	0.05%
2022/08/02	9.2	27.97	7	27.96	27.95	2.2	2,110	0.11%
2022/08/01	6	28.25	23	28.16	28.15	-17	2,126	-0.80%
2022/07/29	2.1	28.10	13	28.13	28.15	-10.9	2,158	-0.51%
2022/07/28	17.1	28.09	2	28.15	28.10	15.1	2,189	0.69%
2022/07/27	5.1	28.03	0	0.00	28.05	5.1	2,203	0.23%
2022/07/26	5	28.00	10	28.00	28.00	-5	2,215	-0.23%
2022/07/25	20	28.07	17	28.07	28.05	3	2,244	0.13%
2022/07/22	21.3	28.21	31	28.27	28.20	-9.7	2,242	-0.43%
2022/07/21	4	27.94	57	27.91	28.05	-53	2,251	-2.35%
2022/07/20	1	27.21	2	27.58	27.20	-1	2,235	-0.04%
2022/07/19	2	27.01	11	27.34	27.35	-9	2,259	-0.40%
2022/07/18	1	26.90	24.2	26.99	27.05	-23.2	2,256	-1.03%
2022/07/15	1	27.10	1	27.15	27.00	0	2,247	0.00%
2022/07/14	1	26.65	5	26.87	27.10	-4	2,267	-0.18%
2022/07/13	0	0.00	4	26.85	26.80	-4	2,280	-0.18%
2022/07/12	18.3	26.47	24	26.55	26.45	-5.8	2,285	-0.25%
2022/07/11	5.1	27.03	4	27.05	27.00	1.1	2,286	0.05%
2022/07/08	22	27.50	2	27.45	27.40	20	2,300	0.87%
2022/07/07	11.1	27.04	4	27.13	27.40	7.1	2,322	0.31%
2022/07/06	10	26.93	2	26.85	26.75	8	2,338	0.34%
2022/07/05	10	27.10	8	27.15	27.15	2	2,383	0.08%
2022/07/04	8.1	26.71	10	26.82	26.75	-1.9	2,417	-0.08%
2022/07/01	7.3	26.90	10	27.11	26.80	-2.7	2,488	-0.11%
2022/06/30	28	27.55	23	27.58	27.45	5	2,556	0.20%
2022/06/29	12	28.06	3	28.07	28.10	9	2,619	0.34%
2022/06/28	2	28.57	5	28.54	28.35	-3	2,820	-0.10%
2022/06/27	18.1	28.68	24.2	28.71	28.80	-6.1	2,991	-0.20%
2022/06/24	10.2	28.44	41	28.32	28.45	-30.8	3,084	-1.00%
2022/06/23	15.2	28.50	8	28.49	28.20	7.2	3,156	0.23%
2022/06/22	28.1	28.53	25	28.57	28.35	3.1	3,196	0.10%
2022/06/21	60.3	28.59	79.7	28.67	28.70	-19.4	3,201	-0.61%
2022/06/20	39.5	27.75	4.6	27.46	27.20	35	3,068	1.14%
2022/06/17	21.2	27.85	3	27.65	27.90	18.2	3,077	0.59%
2022/06/16	1.1	27.82	5	28.14	27.65	-3.9	3,073	-0.13%
2022/06/15	0.3	27.98	7.2	28.02	28.10	-6.9	3,108	-0.22%
2022/06/14	10.1	27.72	2	27.70	27.90	8.1	3,145	0.26%
2022/06/13	1.2	27.81	2	27.85	27.90	-0.8	3,175	-0.03%
2022/06/10	4.2	28.09	13	28.14	28.20	-8.8	3,200	-0.28%
2022/06/09	1.1	27.95	0	0.00	28.00	1.1	3,220	0.03%
2022/06/08	3.2	28.06	1	28.15	28.10	2.2	3,266	0.07%
2022/06/07	1.1	28.00	5	28.00	28.00	-3.9	3,332	-0.12%
2022/06/06	15.1	27.90	0	0.00	27.85	15.1	3,402	0.44%
2022/06/02	7	28.01	16	28.02	28.00	-9	3,636	-0.25%
2022/06/01	1.6	28.09	16.1	28.12	28.15	-14.5	3,742	-0.39%
2022/05/31	2.4	27.73	2.1	28.00	28.00	0.3	3,798	0.01%
2022/05/30	2.1	27.90	16.5	27.86	27.85	-14.4	3,867	-0.37%
2022/05/27	5.6	27.59	5.3	27.59	27.60	0.3	3,954	0.01%
2022/05/26	0.2	27.57	0	0.00	27.50	0.2	4,251	0.00%
2022/05/25	2	27.38	17	27.40	27.55	-15	4,316	-0.35%
2022/05/24	5.1	27.46	4	27.46	27.45	1.1	4,390	0.02%
2022/05/23	3.1	27.56	19	27.62	27.60	-16	4,443	-0.36%
2022/05/20	6.1	27.02	12	27.14	27.10	-5.9	4,512	-0.13%
2022/05/19	3.1	26.83	0	0.00	26.90	3.1	4,639	0.07%
2022/05/18	3.1	27.07	5	27.29	27.20	-1.9	4,660	-0.04%
2022/05/17	6	27.06	0	0.00	27.05	6	4,720	0.13%
2022/05/16	0.2	26.67	18.4	26.83	26.85	-18.2	4,764	-0.38%
2022/05/13	32.5	26.30	64.8	26.41	26.55	-32.2	4,848	-0.66%
2022/05/12	30.5	26.27	30.1	26.33	26.15	0.4	4,878	0.01%
2022/05/11	57.2	26.84	4.3	26.83	26.65	53	4,858	1.09%
2022/05/10	45.9	26.98	2	27.10	27.15	43.9	4,843	0.91%
2022/05/09	13.4	27.55	14.5	27.56	27.50	-1.1	4,832	-0.02%
2022/05/06	15.2	27.90	9	27.95	27.85	6.2	4,838	0.13%
2022/05/05	11.2	28.19	28	28.16	28.25	-16.9	4,840	-0.35%
2022/05/04	0.1	28.02	4	28.06	28.00	-3.9	4,843	-0.08%
2022/05/03	3.1	27.87	2	27.90	27.95	1.1	4,898	0.02%
2022/04/29	5.1	27.80	0	0.00	27.75	5.1	4,951	0.10%
2022/04/28	10.9	27.84	18	27.82	27.80	-7.1	4,978	-0.14%
2022/04/27	10.8	27.51	4	27.55	27.80	6.8	5,007	0.13%
2022/04/26	11	28.07	11.5	28.07	28.00	-0.5	5,007	-0.01%
2022/04/25	16.4	28.05	31	28.06	27.95	-14.6	5,038	-0.29%
2022/04/22	0	28.65	1	28.65	28.75	-1	5,051	-0.02%
2022/04/21	4	28.70	1	28.85	28.80	3	5,150	0.06%
2022/04/20	18	28.53	26	28.62	28.75	-8	5,174	-0.15%
2022/04/19	2.2	28.36	3	28.42	28.35	-0.8	5,190	-0.01%
2022/04/18	2.1	28.13	28.3	28.15	28.10	-26.2	5,247	-0.50%
2022/04/15	23.2	28.30	0	0.00	28.35	23.2	5,300	0.44%
2022/04/14	3.4	28.52	12	28.38	28.55	-8.6	5,386	-0.16%
2022/04/13	12.1	28.21	3	28.23	28.20	9.1	5,452	0.17%
2022/04/12	11.1	28.11	56	28.15	28.25	-45	5,478	-0.82%
2022/04/11	11.1	28.32	25	28.33	28.20	-13.9	5,506	-0.25%
2022/04/08	40.7	28.17	7	28.17	28.20	33.7	5,630	0.60%
2022/04/07	51.9	28.45	15.9	28.32	28.25	36	5,830	0.62%
2022/04/06	42.5	28.84	2	28.83	28.90	40.5	6,006	0.67%
2022/04/01	33.9	29.33	11	29.29	29.35	22.9	6,019	0.38%
2022/03/31	13.4	29.60	13.1	29.65	29.55	0.3	6,065	0.00%
2022/03/30	20.2	31.88	42	31.87	31.75	-21.8	5,901	-0.37%
2022/03/29	1,040.1	31.96	24.6	32.00	31.85	1,015.5	5,822	17.44%	大買/鉅額交易
2022/03/28	11	32.07	93	32.12	32.05	-82	5,755	-1.42%
2022/03/25	6.9	32.48	19	32.48	32.40	-12.1	5,732	-0.21%
2022/03/24	18.1	32.40	20	32.26	32.50	-1.9	5,822	-0.03%
2022/03/23	15.4	32.30	16	32.33	32.30	-0.6	6,297	-0.01%
2022/03/22	2.2	31.98	14.5	32.13	32.20	-12.3	6,533	-0.19%
2022/03/21	20.2	32.00	55.1	32.07	32.00	-34.9	6,617	-0.53%
2022/03/18	4.1	32.00	0	0.00	31.75	4.1	6,829	0.06%
2022/03/17	22.3	31.95	11	31.98	32.00	11.3	7,234	0.16%
2022/03/16	13.3	31.72	5.6	31.97	31.80	7.7	7,434	0.10%
2022/03/15	112.1	31.72	2	31.75	31.75	110.1	7,477	1.47%	大買/鉅額交易
2022/03/14	10.3	32.05	22	32.02	32.05	-11.7	7,549	-0.16%
2022/03/11	16	31.78	42.5	31.84	31.75	-26.5	7,637	-0.35%
2022/03/10	6.2	31.79	11	31.90	31.85	-4.8	7,640	-0.06%
2022/03/09	27.2	31.41	27.9	31.43	31.45	-0.8	7,658	-0.01%
2022/03/08	76.7	31.56	116.6	31.55	31.20	-40	7,690	-0.52%	大賣/
2022/03/07	37.4	32.39	15.1	32.35	32.35	22.2	7,534	0.30%
2022/03/04	10.3	32.89	66.4	33.08	33.05	-56.1	7,568	-0.74%
2022/03/03	5.6	33.07	54	32.94	33.05	-48.4	7,699	-0.63%
2022/03/02	25.2	32.47	54.3	32.55	32.70	-29.1	7,913	-0.37%
2022/03/01	133.4	32.48	253	32.47	32.60	-119.6	8,286	-1.44%	大買/大賣/鉅額交易
2022/02/25	24.2	33.69	45	33.68	33.55	-20.8	8,201	-0.25%
2022/02/24	35.2	33.81	23.6	33.74	33.70	11.6	8,397	0.14%
2022/02/23	3.1	34.20	1.8	34.30	34.30	1.3	8,850	0.01%
2022/02/22	52.2	33.95	12	33.99	33.95	40.2	10,310	0.39%
2022/02/21	62	34.50	24	34.22	34.45	38	10,599	0.36%
2022/02/18	37.1	33.90	45.4	33.93	33.95	-8.4	11,073	-0.08%
2022/02/17	27.3	34.08	32	34.10	34.00	-4.8	11,685	-0.04%
2022/02/16	24.4	34.05	2	34.03	34.00	22.4	11,823	0.19%
2022/02/15	42.5	34.06	26	34.12	33.75	16.5	12,048	0.14%
2022/02/14	15.1	33.68	7	33.65	33.90	8.1	11,967	0.07%
2022/02/11	34	33.64	7	33.65	33.75	27	11,970	0.23%
2022/02/10	58	33.58	1	33.85	33.70	57	11,976	0.48%
2022/02/09	33.1	33.62	8	33.65	33.75	25.1	11,960	0.21%
2022/02/08	16	33.40	27	33.42	33.50	-11	11,952	-0.09%
2022/02/07	19.2	32.80	20	32.70	33.00	-0.8	11,982	-0.01%
2022/01/26	36.6	32.36	53	32.21	32.30	-16.4	12,069	-0.14%
2022/01/25	20.4	32.30	80	32.46	32.25	-59.6	12,060	-0.49%
2022/01/24	51.5	32.62	66	32.83	32.80	-14.5	12,018	-0.12%
2022/01/21	18.1	33.30	44	33.22	33.10	-25.9	11,989	-0.22%
2022/01/20	7.1	33.66	21	33.75	33.75	-14	11,943	-0.12%
2022/01/19	11	33.53	9	33.64	33.50	2	11,931	0.02%
2022/01/18	19.1	33.80	16	33.82	33.75	3.1	11,920	0.03%
2022/01/17	4.2	33.39	21.4	33.51	33.60	-17.3	11,862	-0.15%
2022/01/14	25.3	33.02	48.2	33.07	33.00	-23	11,802	-0.19%
2022/01/13	5.1	33.44	4.1	33.48	33.50	1.1	11,708	0.01%
2022/01/12	11	33.55	5	33.52	33.40	6	11,669	0.05%
2022/01/11	16.1	33.45	50	33.41	33.50	-33.9	11,629	-0.29%
2022/01/10	119.1	33.60	35.2	33.62	33.65	83.9	11,562	0.73%	大買/
2022/01/07	40.2	33.96	57	33.97	33.80	-16.8	11,500	-0.15%
2022/01/06	8	34.18	38.1	34.19	34.45	-30.1	11,401	-0.26%
2022/01/05	35	34.33	30.1	34.29	34.20	4.9	11,325	0.04%
2022/01/04	25.1	34.49	37	34.56	34.50	-11.9	11,295	-0.11%
2022/01/03	63.3	34.76	25	34.87	34.50	38.3	11,256	0.34%
2021/12/30	91.3	35.06	67	35.08	35.20	24.3	11,091	0.22%
2021/12/29	55.1	34.91	136.6	34.75	34.95	-81.5	10,858	-0.75%	大賣/
2021/12/28	63.6	34.55	44.1	34.60	34.50	19.5	10,623	0.18%
2021/12/27	17.1	34.34	47.2	34.30	34.35	-30.1	10,562	-0.28%
2021/12/24	6.1	33.80	25	33.96	33.80	-19	10,479	-0.18%
2021/12/23	20.1	33.88	77.2	33.89	34.00	-57.1	10,452	-0.55%
2021/12/22	36	33.84	15.2	33.85	33.70	20.8	10,393	0.20%
2021/12/21	17.2	33.85	16.1	33.88	33.90	1	10,374	0.01%
2021/12/20	42.1	33.62	9	33.66	33.70	33.1	10,357	0.32%
2021/12/17	209.5	34.63	385.5	34.79	34.10	-176	10,305	-1.71%	大買/大賣/鉅額交易
2021/12/16	225	34.29	80.2	34.14	34.40	144.8	9,813	1.48%	大買/鉅額交易
2021/12/15	20.3	33.90	66	33.91	33.70	-45.7	9,596	-0.48%
2021/12/14	41.7	33.86	98	33.78	33.85	-56.3	9,587	-0.59%
2021/12/13	169.1	34.17	275.1	34.16	34.10	-106	9,414	-1.13%	大買/大賣/鉅額交易
2021/12/10	68.2	33.34	81.4	33.38	33.40	-13.1	9,008	-0.15%
2021/12/09	18	32.79	11	32.82	32.75	7	8,775	0.08%
2021/12/08	24	32.79	32	32.76	32.70	-8	8,721	-0.09%
2021/12/07	36.1	32.72	66.3	32.70	32.80	-30.2	8,643	-0.35%
2021/12/06	20.1	32.29	37	32.29	32.30	-16.9	8,531	-0.20%
2021/12/03	13	32.15	46	32.18	32.20	-33	8,534	-0.39%
2021/12/02	28	31.84	1	31.75	31.70	27	8,484	0.32%
2021/12/01	36	31.79	77	31.95	32.15	-41	8,477	-0.48%
2021/11/30	45	32.13	61	32.24	32.00	-16	8,680	-0.18%
2021/11/29	65.4	31.67	81	31.62	31.70	-15.6	8,595	-0.18%
2021/11/26	65.6	32.22	278.8	32.18	32.00	-213.2	8,421	-2.53%	大賣/鉅額交易
2021/11/25	253.7	33.36	363.8	33.19	32.90	-110.2	8,127	-1.36%	大買/大賣/鉅額交易
2021/11/24	227	33.78	131.4	33.79	34.00	95.6	7,668	1.25%	大買/大賣/
2021/11/23	74	33.99	120.3	34.02	33.90	-46.3	7,460	-0.62%	大賣/
2021/11/22	331	34.28	308.4	34.37	34.50	22.6	7,209	0.31%	大買/大賣/
2021/11/19	418.4	34.15	508	34.13	34.40	-89.6	6,688	-1.34%	大買/大賣/
2021/11/18	104	31.92	111.4	31.88	32.10	-7.4	5,175	-0.14%	大買/大賣/
2021/11/17	331.6	32.20	173.7	32.03	31.75	157.9	4,806	3.28%	大買/大賣/鉅額交易
2021/11/16	157.2	31.29	225	31.16	32.10	-67.8	4,217	-1.61%	大買/大賣/
2021/11/15	62	30.07	137.5	30.12	30.10	-75.5	3,605	-2.09%	大賣/
2021/11/12	74.5	29.74	231.1	29.74	29.70	-156.6	3,436	-4.56%	大賣/鉅額交易
2021/11/11	27	29.00	143.2	29.07	29.10	-116.2	3,242	-3.59%	大賣/鉅額交易
2021/11/10	5	29.18	116.2	29.17	29.25	-111.2	3,266	-3.40%	大賣/鉅額交易
2021/11/09	9	29.03	98.6	29.00	29.05	-89.6	3,292	-2.72%
2021/11/08	22	28.80	1.1	28.79	28.90	20.9	3,265	0.64%
2021/11/05	18	28.80	30	28.85	28.90	-12	3,284	-0.37%
2021/11/04	34	29.07	12.4	29.11	28.90	21.6	3,313	0.65%
2021/11/03	60.1	29.08	47.5	29.09	29.25	12.6	3,272	0.38%
2021/11/02	5	28.88	22	28.87	28.75	-17	3,183	-0.53%
2021/11/01	35	28.81	53.2	28.80	28.80	-18.2	3,173	-0.57%
2021/10/29	10	28.50	33	28.68	28.75	-23	3,165	-0.73%
2021/10/28	12.1	28.42	57.3	28.50	28.60	-45.2	3,143	-1.44%
2021/10/27	30	28.50	18	28.41	28.55	12	3,137	0.38%
2021/10/26	69	28.36	11.9	28.38	28.35	57.1	3,135	1.82%
2021/10/25	4	28.16	6	28.18	28.20	-2	3,120	-0.06%
2021/10/22	1	28.20	6	28.19	28.20	-5	3,160	-0.16%
2021/10/21	9	28.19	3.2	28.22	28.15	5.8	3,267	0.18%
2021/10/20	2	28.30	1	28.35	28.25	1	3,280	0.03%
2021/10/19	1	28.30	8	28.35	28.30	-7	3,312	-0.21%
2021/10/18	0	28.25	4	28.35	28.30	-4	3,356	-0.12%
2021/10/15	9	28.18	5	28.25	28.30	4	3,442	0.12%
2021/10/14	13	27.94	3	28.00	27.95	10	3,521	0.28%
2021/10/13	22	28.16	3	28.07	28.00	19	3,702	0.51%
2021/10/12	2	28.18	12	28.24	28.35	-10	3,804	-0.26%
2021/10/08	83	28.18	28.4	28.15	28.10	54.6	3,877	1.41%
2021/10/07	24	28.00	5	27.99	28.00	19	4,040	0.47%
2021/10/06	51.1	27.76	5	27.70	27.70	46.1	5,494	0.84%
2021/10/05	45	27.72	71	27.76	27.75	-26	5,994	-0.43%
2021/10/04	118.7	27.93	16	27.78	27.70	102.7	5,984	1.72%	大買/鉅額交易
2021/10/01	104.6	28.21	13.5	28.10	28.05	91.1	5,963	1.53%	大買/
2021/09/30	13	28.61	86	28.63	28.65	-73	5,940	-1.23%
2021/09/29	41	28.60	8.1	28.67	28.60	32.9	5,954	0.55%
2021/09/28	6	28.90	36.1	28.97	29.00	-30.1	5,947	-0.51%
2021/09/27	21	29.03	250.1	29.02	28.95	-229.1	5,926	-3.87%	大賣/鉅額交易
2021/09/24	26	28.92	75	28.93	29.05	-49	5,964	-0.82%
2021/09/23	3	28.70	4	28.65	28.70	-1	5,876	-0.02%
2021/09/22	18.3	28.49	94	28.53	28.70	-75.8	5,856	-1.29%
2021/09/17	6	28.68	15.1	28.81	28.75	-9.1	5,835	-0.16%
2021/09/16	32	28.62	40	28.63	28.70	-8	5,753	-0.14%
2021/09/15	18	28.33	8.4	28.34	28.30	9.6	5,696	0.17%
2021/09/14	5.1	28.17	5.2	28.18	28.20	-0.1	5,662	0.00%
2021/09/13	25.2	28.07	0	0.00	28.10	25.2	5,666	0.44%
2021/09/10	62	28.16	2	28.15	28.15	60	5,659	1.06%
2021/09/09	14	28.38	6	28.43	28.30	8	5,650	0.14%
2021/09/08	26.6	28.36	55	28.33	28.30	-28.4	5,646	-0.50%
2021/09/07	17.1	28.68	45	28.78	28.70	-27.9	5,619	-0.50%
2021/09/06	260	29.03	49	29.03	28.80	211	5,621	3.75%	大買/鉅額交易
2021/09/03	272.1	29.08	165	29.02	28.95	107.1	5,543	1.93%	大買/大賣/鉅額交易
2021/09/02	37.2	28.27	6.1	28.24	28.30	31.1	5,309	0.59%
2021/09/01	86.6	28.00	17	28.08	28.05	69.6	5,276	1.32%
2021/08/31	1.1	27.90	12	27.88	27.90	-10.9	5,270	-0.21%
2021/08/30	20.1	27.79	1	27.75	27.80	19.1	5,344	0.36%
2021/08/27	2	27.77	1.3	27.79	27.75	0.7	5,384	0.01%
2021/08/26	6	27.89	7	27.90	27.80	-1	5,434	-0.02%
2021/08/25	52	27.75	19	27.83	27.90	33	5,458	0.60%
2021/08/24	6	27.60	7.7	27.61	27.60	-1.7	5,518	-0.03%
2021/08/23	8	27.13	9	27.48	27.55	-1	5,549	-0.02%
2021/08/20	19	27.00	1	26.95	27.00	18	5,554	0.32%
2021/08/19	25	27.25	35	27.19	27.10	-10	5,566	-0.18%
2021/08/18	16	27.30	10	27.40	27.60	6	5,550	0.11%
2021/08/17	33.3	27.57	7	27.52	27.50	26.3	5,566	0.47%
2021/08/16	22	27.93	13.1	27.97	27.90	8.9	5,546	0.16%
2021/08/13	54.5	28.47	31	28.50	28.30	23.5	5,520	0.43%
2021/08/12	1	27.85	1	28.00	28.10	0	5,470	0.00%
2021/08/11	20.3	27.82	6	27.75	27.80	14.3	5,515	0.26%
2021/08/10	53.2	28.09	20.1	28.05	27.95	33.1	5,556	0.60%
2021/08/09	24	28.59	10	28.53	28.50	14	5,694	0.25%
2021/08/06	15.2	28.60	37	28.71	28.80	-21.8	5,769	-0.38%
2021/08/05	13	28.58	5.8	28.62	28.60	7.2	5,867	0.12%
2021/08/04	11	28.61	5	28.65	28.60	6	6,109	0.10%
2021/08/03	10	28.43	41	28.40	28.50	-31	6,232	-0.50%
2021/08/02	23.6	28.28	0	0.00	28.40	23.6	6,269	0.38%
2021/07/30	10.1	28.33	3	28.43	28.40	7.1	6,310	0.11%
2021/07/29	20.1	28.50	13	28.55	28.45	7.1	6,372	0.11%
2021/07/28	30.1	28.36	21	28.28	28.35	9.1	6,441	0.14%
2021/07/27	8	28.69	182	28.61	28.80	-174	6,594	-2.64%	大賣/鉅額交易
2021/07/26	6.1	28.26	18	28.25	28.25	-12	6,646	-0.18%
2021/07/23	10.1	28.23	72.1	28.27	28.25	-62.1	7,059	-0.88%
2021/07/22	23	27.98	21.2	27.99	27.90	1.8	7,312	0.03%
2021/07/21	50	27.98	26	28.06	27.90	24	7,324	0.33%
2021/07/20	201	28.07	16	28.18	28.10	185	7,314	2.53%	大買/鉅額交易
2021/07/19	93	28.49	102.1	28.46	28.45	-9.1	7,288	-0.13%	大賣/
2021/07/16	40	29.14	60.2	29.17	29.10	-20.2	7,285	-0.28%
2021/07/15	27	29.27	79.7	29.27	29.50	-52.7	7,344	-0.72%
2021/07/14	75	29.35	163.4	29.32	29.25	-88.4	7,416	-1.19%	大賣/
2021/07/13	977.4	30.94	1,227.4	30.87	29.55	-249.9	7,341	-3.40%	大買/大賣/鉅額交易
2021/07/12	524	29.44	967.2	29.21	30.45	-443.2	5,937	-7.46%	大買/大賣/鉅額交易
2021/07/09	71	28.10	20	28.14	28.15	51	5,467	0.93%
2021/07/08	10	28.05	112	28.15	28.05	-102	5,561	-1.83%	大賣/鉅額交易
2021/07/07	9	27.99	66.1	28.09	27.95	-57.1	5,654	-1.01%
2021/07/06	12	28.11	540	28.10	28.05	-528	5,724	-9.22%	大賣/鉅額交易
2021/07/05	6	28.05	39.7	28.08	28.00	-33.7	5,777	-0.58%
2021/07/02	3	28.05	14	28.00	27.90	-11	5,812	-0.19%
2021/07/01	1.1	28.00	514.5	28.05	28.00	-513.4	5,852	-8.77%	大賣/鉅額交易
2021/06/30	167.1	27.54	27.4	27.56	27.60	139.7	5,848	2.39%	大買/鉅額交易
2021/06/29	172.5	27.55	12	27.64	27.55	160.5	5,913	2.71%	大買/鉅額交易
2021/06/28	247.3	27.65	28.7	27.73	27.70	218.6	5,966	3.66%	大買/鉅額交易
2021/06/25	369.1	27.75	6	27.75	27.75	363.1	6,021	6.03%	大買/鉅額交易
2021/06/24	68	27.75	3	27.75	27.80	65	6,065	1.07%
2021/06/23	30.1	27.80	10.2	27.75	27.80	19.9	6,143	0.32%
2021/06/22	277	27.70	0	0.00	27.70	277	6,248	4.43%	大買/鉅額交易
2021/06/21	136.1	27.58	15.1	27.62	27.65	121	6,351	1.90%	大買/鉅額交易
2021/06/18	100	27.80	3	27.90	28.00	97	6,456	1.50%
2021/06/17	5	27.72	32	27.70	27.90	-27	6,533	-0.41%
2021/06/16	107.1	27.75	24	27.79	27.75	83.1	6,605	1.26%	大買/
2021/06/15	7.3	27.86	48	27.91	27.90	-40.7	6,659	-0.61%
2021/06/11	155	27.50	7	27.50	27.50	148	6,697	2.21%	大買/鉅額交易
2021/06/10	49.3	27.48	30	27.56	27.55	19.3	6,765	0.29%
2021/06/09	9.5	27.75	11	27.79	27.70	-1.5	6,812	-0.02%
2021/06/08	9.5	27.91	4	27.89	27.90	5.5	6,922	0.08%
2021/06/07	41.7	27.89	4	28.03	28.00	37.7	7,096	0.53%
2021/06/04	5	28.57	4	28.70	28.60	1	7,217	0.01%
2021/06/03	10	28.15	19.1	28.40	28.65	-9.1	7,636	-0.12%
2021/06/02	22	28.25	82.3	28.25	28.20	-60.3	7,630	-0.79%
2021/06/01	14	28.29	29	28.28	28.20	-15	7,645	-0.20%
2021/05/31	6	28.15	12	28.21	28.20	-6	7,625	-0.08%
2021/05/28	16.1	28.22	50	28.26	28.20	-33.9	7,626	-0.44%
2021/05/27	14.1	28.01	6	28.01	28.15	8.1	7,729	0.10%
2021/05/26	1	28.15	57	28.06	28.25	-56	7,825	-0.72%
2021/05/25	28	28.22	15	28.20	28.25	13	7,869	0.17%
2021/05/24	11.2	27.99	21.5	27.85	27.90	-10.3	7,959	-0.13%
2021/05/21	9.3	27.29	20	27.33	27.30	-10.7	8,241	-0.13%
2021/05/20	5	27.05	63.2	27.11	27.00	-58.2	8,340	-0.70%
2021/05/19	39.2	26.87	64	27.10	26.95	-24.8	8,349	-0.30%
2021/05/18	110.8	26.58	32.1	26.56	27.00	78.7	8,339	0.94%	大買/
2021/05/17	156.7	25.93	81.1	25.83	25.65	75.6	8,341	0.91%	大買/
2021/05/14	45.3	27.29	54	27.29	27.45	-8.7	8,180	-0.11%
2021/05/13	65.3	26.82	28	26.96	27.00	37.3	8,103	0.46%
2021/05/12	205	27.28	72.8	27.73	27.45	132.2	7,988	1.65%	大買/鉅額交易
2021/05/11	168	28.67	65	28.71	28.60	103	7,759	1.33%	大買/鉅額交易
2021/05/10	37	29.03	39	29.16	29.00	-2	7,676	-0.03%
2021/05/07	9.1	29.08	43.7	29.07	29.30	-34.7	7,685	-0.45%
2021/05/06	40	28.80	46.3	28.91	28.90	-6.3	7,676	-0.08%
2021/05/05	53	28.88	24	29.05	28.80	29	7,625	0.38%
2021/05/04	152.9	28.94	173.2	28.71	28.85	-20.3	7,576	-0.27%	大買/大賣/
2021/05/03	94.4	29.97	65	29.98	29.75	29.4	7,425	0.40%
2021/04/29	167.8	30.77	147.5	30.84	30.60	20.3	7,303	0.28%	大買/大賣/
2021/04/28	54	29.97	161.3	30.10	30.30	-107.3	6,924	-1.55%	大賣/鉅額交易
2021/04/27	4	29.45	139.1	29.49	29.50	-135.1	6,734	-2.01%	大賣/鉅額交易
2021/04/26	18.4	29.40	32.2	29.41	29.40	-13.8	6,735	-0.20%
2021/04/23	14.3	29.35	54.6	29.37	29.35	-40.3	6,707	-0.60%
2021/04/22	97.7	29.78	25.5	29.84	29.35	72.2	6,801	1.06%
2021/04/21	80.9	29.94	137.1	29.88	30.15	-56.1	6,734	-0.83%	大賣/
2021/04/20	314.3	29.59	128.5	29.67	29.80	185.8	6,621	2.81%	大買/大賣/鉅額交易
2021/04/19	14.8	29.35	43.2	29.33	29.35	-28.5	6,537	-0.44%
2021/04/16	16	29.11	65	29.12	29.15	-49	6,590	-0.74%
2021/04/15	22.1	28.70	11	28.85	28.85	11.1	6,609	0.17%
2021/04/14	138.2	28.74	235	28.84	28.65	-96.9	6,617	-1.46%	大買/大賣/
2021/04/13	153.7	29.13	30.2	29.15	28.90	123.5	6,607	1.87%	大買/鉅額交易
2021/04/12	62.5	29.41	48	29.45	29.30	14.5	6,532	0.22%
2021/04/09	18	29.33	67	29.32	29.45	-49	6,479	-0.76%
2021/04/08	29	29.20	50	29.19	29.20	-21	6,460	-0.33%
2021/04/07	16	28.99	23.8	28.97	29.15	-7.8	6,483	-0.12%
2021/04/06	24	29.10	30.2	29.14	29.05	-6.2	6,496	-0.10%
2021/04/01	28	29.05	65	29.09	29.15	-37	6,453	-0.57%
2021/03/31	28.4	28.74	32.5	28.74	28.85	-4.1	6,398	-0.06%
2021/03/30	73.1	28.59	4.5	28.61	28.70	68.6	6,349	1.08%
2021/03/29	55.3	28.65	12	28.70	28.65	43.3	6,295	0.69%
2021/03/26	40.5	28.61	15.4	28.60	28.60	25.1	6,283	0.40%
2021/03/25	63.2	28.64	52.7	28.61	28.65	10.5	6,276	0.17%
2021/03/24	40	29.30	35.5	29.33	29.30	4.5	6,234	0.07%
2021/03/23	58.7	29.17	46.2	29.23	29.25	12.5	6,178	0.20%
2021/03/22	51.3	28.92	57.3	28.91	28.95	-6	6,122	-0.10%
2021/03/19	49	28.96	41.5	28.99	29.10	7.5	6,135	0.12%
2021/03/18	36	29.06	27	29.04	29.05	9	6,113	0.15%
2021/03/17	25.2	29.06	20.8	29.10	29.10	4.4	6,181	0.07%
2021/03/16	27.2	29.13	12	29.14	29.15	15.2	6,395	0.24%
2021/03/15	53	29.03	37.5	29.00	29.10	15.6	6,548	0.24%
2021/03/12	58.1	28.71	18.4	28.81	28.95	39.7	7,216	0.55%
2021/03/11	116.6	28.83	42.6	28.81	28.80	74.1	7,457	0.99%	大買/
2021/03/10	81.1	28.68	69.3	28.74	28.80	11.8	7,347	0.16%
2021/03/09	197.6	28.36	291.4	28.34	28.45	-93.8	7,224	-1.30%	大買/大賣/
2021/03/08	19	30.38	6	30.35	30.30	13	6,814	0.19%
2021/03/05	9.1	30.18	19	30.20	30.30	-10	6,822	-0.15%
2021/03/04	27.1	30.35	20	30.30	30.40	7.1	6,845	0.10%
2021/03/03	13.3	30.60	38	30.59	30.60	-24.7	6,834	-0.36%
2021/03/02	27.6	30.92	38.9	30.95	30.60	-11.3	6,832	-0.17%
2021/02/26	42.6	30.41	40	30.53	30.95	2.6	6,770	0.04%
2021/02/25	26	30.61	24.1	30.60	30.65	1.9	6,746	0.03%
2021/02/24	50	30.62	77	30.84	30.50	-27	6,816	-0.40%
2021/02/23	146.4	30.91	113	30.93	31.00	33.5	6,687	0.50%	大買/大賣/
2021/02/22	55	30.10	74.4	30.12	30.25	-19.4	6,367	-0.30%
2021/02/19	29.4	29.65	14	29.70	29.90	15.4	6,263	0.25%
2021/02/18	9	29.54	2	29.55	29.65	7	6,260	0.11%
2021/02/17	42.4	29.38	15.2	29.41	29.40	27.2	6,317	0.43%
2021/02/05	13	29.23	3	29.30	29.25	10	6,284	0.16%
2021/02/04	9	29.17	94	29.24	29.15	-85	6,286	-1.35%
2021/02/03	28	29.24	0	0.00	29.30	28	6,351	0.44%
2021/02/02	6	29.23	20.1	29.26	29.25	-14.2	6,382	-0.22%
2021/02/01	33.2	28.88	57	28.95	29.00	-23.8	6,387	-0.37%
2021/01/29	32	29.13	126	29.20	29.10	-94	6,375	-1.47%	大賣/
2021/01/28	19.2	29.26	3	29.30	29.30	16.2	6,332	0.26%
2021/01/27	41.2	29.44	13	29.50	29.45	28.2	6,298	0.45%
2021/01/26	32.1	29.44	7.3	29.40	29.35	24.8	6,288	0.39%
2021/01/25	15.4	29.39	8	29.46	29.50	7.4	6,277	0.12%
2021/01/22	55.4	29.19	9	29.19	29.30	46.4	6,252	0.74%
2021/01/21	21.2	29.25	117	29.16	29.20	-95.8	6,236	-1.54%	大賣/
2021/01/20	205.1	29.42	42	29.37	29.15	163.1	6,197	2.63%	大買/鉅額交易
2021/01/19	12.3	29.87	16.1	29.93	29.80	-3.8	6,118	-0.06%
2021/01/18	26.1	29.64	23	29.80	29.90	3.1	6,074	0.05%
2021/01/15	26	29.93	73.3	30.03	29.85	-47.3	6,042	-0.78%
2021/01/14	42	30.03	23	30.02	30.05	19	5,906	0.32%
2021/01/13	16	29.80	42	29.84	29.85	-26	5,892	-0.44%
2021/01/12	48.1	29.87	46.7	29.85	29.80	1.4	5,874	0.02%
2021/01/11	79.9	30.01	107.6	29.87	30.15	-27.7	5,800	-0.48%	大賣/
2021/01/08	17	29.31	84	29.29	29.40	-67	5,671	-1.18%
2021/01/07	59	29.46	30	29.51	29.40	29	5,610	0.52%
2021/01/06	27.2	29.57	32	29.54	29.40	-4.8	5,588	-0.09%
2021/01/05	10	29.52	90	29.50	29.60	-80	5,539	-1.44%
2021/01/04	8.1	29.49	148.1	29.50	29.50	-140	5,540	-2.53%	大賣/鉅額交易
2020/12/31	21	29.66	18	29.74	29.50	3	5,528	0.05%
2020/12/30	21	29.45	46.1	29.33	29.65	-25.1	5,496	-0.46%
2020/12/29	23.3	29.28	10	29.29	29.30	13.3	5,419	0.24%
2020/12/28	33	29.39	87.3	29.40	29.40	-54.3	5,366	-1.01%
2020/12/25	19.1	29.37	228.1	29.30	29.30	-209	5,361	-3.90%	大賣/鉅額交易
2020/12/24	20	29.19	5.2	29.22	29.20	14.8	5,336	0.28%
2020/12/23	44	29.11	5	29.13	29.15	39	5,323	0.73%
2020/12/22	314.4	29.21	23	29.19	29.00	291.4	5,341	5.46%	大買/鉅額交易
2020/12/21	24	29.11	36	29.14	29.20	-12	5,356	-0.22%
2020/12/18	23.8	29.50	50	29.52	29.40	-26.2	5,325	-0.49%
2020/12/17	15	29.20	15.2	29.21	29.20	-0.2	5,288	0.00%
2020/12/16	30	29.32	49.1	29.43	29.40	-19.1	5,248	-0.36%
2020/12/15	53.4	29.45	71	29.37	29.25	-17.6	5,195	-0.34%
2020/12/14	14	29.85	36	29.88	29.80	-22	5,096	-0.43%
2020/12/11	45.3	29.74	96.5	29.86	29.70	-51.2	5,063	-1.01%
2020/12/10	190.5	30.09	93	30.04	30.05	97.5	4,961	1.97%	大買/
2020/12/09	84.1	31.17	47.1	31.18	31.15	37	4,696	0.79%
2020/12/08	444.7	32.10	387.1	32.13	31.75	57.6	4,523	1.27%	大買/大賣/
2020/12/07	157.4	30.51	259.3	30.66	31.25	-102	3,891	-2.62%	大買/大賣/鉅額交易
2020/12/04	37.1	29.79	26.5	29.83	29.90	10.6	3,535	0.30%
2020/12/03	18	29.80	35	29.83	29.65	-17	3,472	-0.49%
2020/12/02	22.5	29.54	3.1	29.56	29.60	19.4	3,435	0.56%
2020/12/01	8.9	29.59	102.2	29.66	29.65	-93.3	3,423	-2.72%	大賣/
2020/11/30	34.7	29.72	15.1	29.79	29.50	19.6	3,409	0.57%
2020/11/27	34	29.74	11	29.82	29.75	23	3,366	0.68%
2020/11/26	33	29.61	6	29.60	29.65	27	3,339	0.81%
2020/11/25	62.6	29.69	23.1	29.69	29.65	39.6	3,340	1.19%
2020/11/24	53.3	29.72	41.5	29.86	29.60	11.8	3,319	0.36%
2020/11/23	37.1	29.38	112.2	29.41	29.60	-75.1	3,263	-2.30%	大賣/
2020/11/20	12.1	29.14	4	29.13	29.10	8.1	3,261	0.25%
2020/11/19	23	29.23	43	29.25	29.20	-20	3,269	-0.61%
2020/11/18	12.3	29.11	15.4	29.13	29.20	-3.1	3,272	-0.10%
2020/11/17	38.5	29.08	20.3	29.05	29.00	18.2	3,295	0.55%
2020/11/16	148.2	29.16	43.6	29.12	29.10	104.6	3,409	3.07%	大買/鉅額交易
2020/11/13	18.3	29.24	42.8	29.31	29.35	-24.5	3,388	-0.72%
2020/11/12	24	29.26	17.2	29.25	29.10	6.8	3,373	0.20%
2020/11/11	101	29.20	91.1	29.24	29.35	9.9	3,394	0.29%	大買/
2020/11/10	27.5	28.93	17.3	28.97	29.00	10.2	3,365	0.30%
2020/11/09	10.3	28.93	32	28.97	28.90	-21.8	3,523	-0.62%
2020/11/06	23.2	28.97	29	28.96	28.85	-5.8	3,665	-0.16%
2020/11/05	21.2	28.80	18	28.80	28.80	3.2	3,655	0.09%
2020/11/04	41.1	28.74	15.1	28.75	28.75	26	3,661	0.71%
2020/11/03	47.1	28.70	10.1	28.67	28.70	37	3,685	1.00%
2020/11/02	4	28.23	0.1	28.40	28.30	3.9	3,703	0.10%
2020/10/30	18	28.36	7.2	28.45	28.20	10.8	3,715	0.29%
2020/10/29	9	28.39	26	28.47	28.45	-17	3,722	-0.46%
2020/10/28	5.5	28.66	18.2	28.70	28.60	-12.7	3,746	-0.34%
2020/10/27	12	28.69	7	28.70	28.65	5	3,775	0.13%
2020/10/26	21.8	28.88	2.8	28.87	28.85	19	3,792	0.50%
2020/10/23	30.1	29.00	43	28.96	28.95	-12.9	3,837	-0.34%
2020/10/22	22	28.94	9.1	28.95	28.95	12.9	3,904	0.33%
2020/10/21	100.8	29.13	35	29.16	28.95	65.8	4,020	1.64%
2020/10/20	81	28.87	24	28.86	28.90	57	4,113	1.39%
2020/10/19	6	28.69	7.2	28.70	28.70	-1.2	4,135	-0.03%
2020/10/16	8	28.55	1	28.70	28.60	7	4,213	0.17%
2020/10/15	6	28.50	7	28.52	28.60	-1	4,251	-0.02%
2020/10/14	3.5	28.51	8	28.46	28.55	-4.5	4,286	-0.10%
2020/10/13	22.7	28.25	5.2	28.26	28.25	17.5	4,424	0.39%
2020/10/12	13	28.59	5	28.60	28.40	8	4,435	0.18%
2020/10/08	84	28.58	3.4	28.64	28.55	80.6	4,601	1.75%
2020/10/07	9	28.68	26	28.71	28.70	-17	4,946	-0.34%
2020/10/06	19	28.47	1	28.55	28.50	18	5,298	0.34%
2020/10/05	15	28.64	11	28.66	28.40	4	5,617	0.07%
2020/09/30	2	28.40	14	28.51	28.60	-12	5,762	-0.21%
2020/09/29	4	28.26	2	28.18	28.10	2	5,860	0.03%
2020/09/28	5	27.88	57.2	27.76	28.05	-52.2	6,101	-0.85%
2020/09/25	29.3	27.61	2	27.55	27.60	27.3	6,327	0.43%
2020/09/24	79.1	27.77	36	27.73	27.65	43.1	6,527	0.66%
2020/09/23	42.3	28.22	10.1	28.17	28.15	32.1	6,661	0.48%
2020/09/22	15.1	28.49	15	28.45	28.45	0.1	6,755	0.00%
2020/09/21	28	28.95	28	28.96	28.90	0	6,889	0.00%
2020/09/18	6	28.99	12	28.95	28.95	-6	7,011	-0.09%
2020/09/17	5	28.87	13	28.85	28.85	-8	7,138	-0.11%
2020/09/16	57.3	28.86	6.8	28.84	28.85	50.5	7,190	0.70%
2020/09/15	31	28.96	13.2	28.96	28.85	17.8	7,247	0.25%
2020/09/14	48.3	29.06	11.8	29.05	29.00	36.5	7,430	0.49%
2020/09/11	56	29.09	24	29.17	29.00	32	7,485	0.43%
2020/09/10	47	29.03	71.7	29.09	29.10	-24.7	7,510	-0.33%
2020/09/09	11	28.37	47.2	28.48	28.55	-36.2	7,488	-0.48%
2020/09/08	14.6	28.56	17.4	28.62	28.60	-2.8	7,595	-0.04%
2020/09/07	56.1	28.53	20	28.50	28.45	36.1	7,756	0.47%
2020/09/04	22.4	28.33	24.7	28.42	28.50	-2.3	7,924	-0.03%
2020/09/03	48.2	28.90	12.2	29.02	28.70	35.9	8,277	0.43%
2020/09/02	26.2	28.95	11.1	28.87	28.85	15	8,345	0.18%
2020/09/01	16	28.84	21	28.87	28.85	-5	8,522	-0.06%
2020/08/31	6.4	29.08	16.2	29.14	28.90	-9.8	8,629	-0.11%
2020/08/28	17.1	28.81	44.4	29.02	29.15	-27.3	8,671	-0.31%
2020/08/27	12	28.91	35.2	29.01	28.85	-23.2	8,748	-0.27%
2020/08/26	36.2	28.91	53	28.91	28.95	-16.8	8,858	-0.19%
2020/08/25	6.8	28.25	51	28.32	28.35	-44.2	8,837	-0.50%
2020/08/24	11.6	28.05	7.1	28.00	28.10	4.5	9,028	0.05%
2020/08/21	35.8	27.97	12	28.00	27.95	23.8	9,124	0.26%
2020/08/20	158.5	27.89	79.7	27.75	27.75	78.7	9,210	0.85%	大買/
2020/08/19	45	28.63	12.4	28.63	28.45	32.6	9,233	0.35%
2020/08/18	25.4	28.93	15.7	28.79	28.75	9.7	9,372	0.10%
2020/08/17	49.4	28.85	19	28.79	28.85	30.4	9,759	0.31%
2020/08/14	14.8	28.46	3.8	28.45	28.45	11	10,623	0.10%
2020/08/13	144.2	28.40	21.8	28.56	28.25	122.4	10,698	1.14%	大買/鉅額交易
2020/08/12	102.1	28.76	8.4	28.84	28.75	93.8	10,562	0.89%	大買/
2020/08/11	30	29.44	14	29.45	29.40	16	10,458	0.15%
2020/08/10	11	29.30	17	29.30	29.35	-6	10,611	-0.06%
2020/08/07	22.4	29.36	14	29.33	29.25	8.4	10,807	0.08%
2020/08/06	9	29.38	7	29.41	29.40	2	10,949	0.02%
2020/08/05	22	29.30	23	29.30	29.35	-1	11,121	-0.01%
2020/08/04	14	29.22	0	0.00	29.30	14	11,202	0.12%
2020/08/03	17.9	29.24	7	29.33	29.20	10.9	11,308	0.10%
2020/07/31	54	29.37	26	29.47	29.55	28	11,359	0.25%
2020/07/30	23	29.08	5	29.19	29.15	18	11,446	0.16%
2020/07/29	30	28.86	14	28.99	29.00	16	11,475	0.14%
2020/07/28	38.3	28.52	29	28.48	28.25	9.3	11,504	0.08%
2020/07/27	75	28.68	98	28.72	28.55	-23	11,547	-0.20%
2020/07/24	166	29.15	217	29.01	29.00	-51	11,509	-0.44%	大買/大賣/
2020/07/23	32	29.63	50	29.65	29.60	-18	11,390	-0.16%
2020/07/22	92.1	29.74	19.6	29.69	29.75	72.5	11,429	0.63%
2020/07/21	14	29.91	19	29.91	29.85	-5	11,397	-0.04%
2020/07/20	45.1	29.48	32	29.35	29.65	13.1	11,411	0.11%
2020/07/17	106.6	29.76	20	29.88	29.55	86.6	11,486	0.75%	大買/
2020/07/16	47	30.02	5	30.08	30.15	42	11,564	0.36%
2020/07/15	178	30.04	68	30.47	29.85	110	11,684	0.94%	大買/鉅額交易
2020/07/14	356.5	30.05	276	30.16	30.35	80.5	11,764	0.68%	大買/大賣/
2020/07/13	101.6	34.13	204	34.10	34.20	-102.4	11,554	-0.89%	大買/大賣/鉅額交易
2020/07/10	332.1	33.99	312	33.90	33.90	20.1	11,409	0.18%	大買/大賣/
2020/07/09	61	33.46	63	33.47	33.55	-2	11,334	-0.02%
2020/07/08	33	33.43	39	33.49	33.55	-6	11,280	-0.05%
2020/07/07	123.3	33.58	155	33.72	33.35	-31.8	11,272	-0.28%	大買/大賣/
2020/07/06	160	33.82	102	33.94	33.95	58	11,266	0.51%	大買/大賣/
2020/07/03	87.5	33.07	69	33.03	33.30	18.5	11,364	0.16%
2020/07/02	101.1	32.53	67	32.61	32.75	34.1	11,254	0.30%	大買/
2020/07/01	70	32.48	13	32.52	32.40	57	11,141	0.51%
2020/06/30	28	32.46	148	32.47	32.40	-120	11,075	-1.08%	大賣/鉅額交易
2020/06/29	56.1	32.11	28	32.20	32.25	28.1	11,012	0.26%
2020/06/24	98	32.05	70	32.04	32.15	28	10,937	0.26%
2020/06/23	64.5	31.47	35	31.45	31.45	29.5	10,969	0.27%
2020/06/22	38	31.59	18	31.68	31.60	20	11,028	0.18%
2020/06/19	111	31.45	69	31.39	31.45	42	11,190	0.38%	大買/
2020/06/18	20.3	31.38	423	31.37	31.45	-402.7	11,126	-3.62%	大賣/鉅額交易
2020/06/17	16	31.36	7	31.50	31.30	9	11,142	0.08%
2020/06/16	35	31.45	48	31.44	31.55	-13	11,267	-0.12%
2020/06/15	131	31.33	44	31.34	31.05	87	11,582	0.75%	大買/
2020/06/12	206.2	31.32	114.1	31.43	31.50	92.1	11,701	0.79%	大買/大賣/
2020/06/11	92.3	32.30	278.5	32.46	32.05	-186.1	11,810	-1.58%	大賣/鉅額交易
2020/06/10	72.3	32.87	138	32.83	32.80	-65.7	11,843	-0.55%	大賣/
2020/06/09	45	32.32	57	32.31	32.35	-12	11,888	-0.10%
2020/06/08	103.5	32.21	67	32.20	32.10	36.5	12,160	0.30%	大買/
2020/06/05	66	32.44	56	32.34	32.55	10	12,335	0.08%
2020/06/04	46.5	32.06	15	32.16	32.20	31.5	12,519	0.25%
2020/06/03	54.1	32.00	33	32.06	31.95	21.1	12,684	0.17%
2020/06/02	113	32.03	37	31.97	31.95	76	12,674	0.60%	大買/
2020/06/01	68	32.35	470	32.31	32.35	-402	12,701	-3.16%	大賣/鉅額交易
2020/05/29	51	32.65	88	32.58	32.30	-37	12,842	-0.29%
2020/05/28	35.4	32.21	60	32.17	32.05	-24.6	13,010	-0.19%
2020/05/27	112	32.13	36	32.14	32.05	76	13,239	0.57%	大買/
2020/05/26	110	32.34	36	32.40	32.10	74	13,584	0.54%	大買/
2020/05/25	98.5	32.23	361.2	32.19	32.35	-262.7	13,635	-1.93%	大賣/鉅額交易
2020/05/22	188.2	32.82	192	32.90	32.40	-3.8	13,734	-0.03%	大買/大賣/
2020/05/21	587.2	32.85	386.3	32.83	33.30	200.9	13,906	1.44%	大買/大賣/鉅額交易
2020/05/20	43.1	30.50	267	30.56	30.70	-223.9	13,366	-1.68%	大賣/鉅額交易
2020/05/19	32.6	30.11	17	30.13	30.10	15.6	14,171	0.11%
2020/05/18	42.6	29.75	22	29.62	29.75	20.6	14,846	0.14%
2020/05/15	100.2	29.78	82	29.78	29.75	18.2	15,551	0.12%
2020/05/14	143	30.33	60	30.24	30.10	83	15,703	0.53%	大買/
2020/05/13	88	30.90	57	30.90	31.00	31	15,635	0.20%
2020/05/12	113.1	31.01	53	31.02	31.35	60.1	15,550	0.39%	大買/
2020/05/11	35.1	30.77	33	30.77	30.80	2.1	15,487	0.01%
2020/05/08	131	30.91	97	30.76	30.50	34	15,395	0.22%	大買/
2020/05/07	100	30.68	23	30.67	30.80	77	15,297	0.50%
2020/05/06	103	30.63	116.3	30.68	30.50	-13.3	15,231	-0.09%	大買/大賣/
2020/05/05	54	30.19	47	30.24	30.25	7	15,125	0.05%
2020/05/04	58	30.07	521	30.07	30.15	-463	15,101	-3.07%	大賣/鉅額交易
2020/04/30	104.1	30.70	49	30.70	30.60	55.1	15,050	0.37%	大買/
2020/04/29	35.3	30.48	145	30.46	30.50	-109.7	15,013	-0.73%	大賣/鉅額交易
2020/04/28	58.2	30.41	18.2	30.39	30.35	40	14,991	0.27%
2020/04/27	57	30.00	74	29.95	30.25	-17	15,081	-0.11%
2020/04/24	50	29.43	23	29.37	29.40	27	15,045	0.18%
2020/04/23	51	29.67	59	29.64	29.60	-8	15,106	-0.05%
2020/04/22	64	29.17	32	29.10	29.50	32	15,092	0.21%
2020/04/21	144.3	29.83	89	29.64	29.40	55.3	15,059	0.37%	大買/
2020/04/20	66.2	30.43	56	30.43	30.35	10.2	14,935	0.07%
2020/04/17	191.1	31.54	142	31.40	30.85	49.1	14,813	0.33%	大買/大賣/
2020/04/16	72.4	31.17	50	31.44	31.40	22.4	14,601	0.15%
2020/04/15	525.3	30.97	93	30.92	31.20	432.3	14,441	2.99%	大買/鉅額交易
2020/04/14	119.6	30.44	100.1	30.38	30.80	19.5	14,234	0.14%	大買/
2020/04/13	67	29.49	162	29.44	29.35	-95	14,016	-0.68%	大賣/
2020/04/10	115.2	29.15	84	29.11	29.15	31.2	13,957	0.22%	大買/
2020/04/09	220.2	29.34	90	29.13	29.05	130.2	13,866	0.94%	大買/鉅額交易
2020/04/08	130.8	28.73	74	28.86	29.10	56.8	13,659	0.42%	大買/
2020/04/07	54	27.69	82	27.66	27.55	-28	13,336	-0.21%
2020/04/06	58	27.18	9	27.26	27.30	49	13,221	0.37%
2020/04/01	34	27.20	103	27.02	27.25	-69	13,146	-0.52%	大賣/
2020/03/31	34	27.21	5	27.20	27.15	29	13,076	0.22%
2020/03/30	25	26.55	41	26.35	26.95	-16	12,986	-0.12%
2020/03/27	122.5	27.35	92	27.24	26.85	30.5	12,952	0.24%	大買/
2020/03/26	43	26.41	129	26.29	26.85	-86	12,801	-0.67%	大賣/
2020/03/25	122	26.97	91.2	27.05	26.45	30.9	12,784	0.24%	大買/
2020/03/24	97.1	25.70	84	25.71	25.80	13.1	12,601	0.10%
2020/03/23	33	23.87	7	24.23	24.10	26	12,552	0.21%
2020/03/20	102.4	24.85	84	24.99	25.10	18.4	12,500	0.15%	大買/
2020/03/19	194.3	23.59	252.9	23.95	23.40	-58.6	12,332	-0.48%	大買/大賣/
2020/03/18	70	26.86	39	26.59	26.00	31	11,994	0.26%
2020/03/17	720	27.10	174	27.36	26.80	546	11,782	4.63%	大買/大賣/鉅額交易
2020/03/16	143.2	28.37	57	28.69	27.75	86.2	11,545	0.75%	大買/
2020/03/13	266.3	28.14	236	28.15	28.95	30.3	11,507	0.26%	大買/大賣/
2020/03/12	221	30.10	433	30.03	30.05	-212	11,085	-1.91%	大買/大賣/鉅額交易
2020/03/11	196	32.15	115	32.13	31.60	81	10,744	0.75%	大買/大賣/
2020/03/10	170	32.93	233	32.70	33.35	-63	10,395	-0.61%	大買/大賣/
2020/03/09	69.2	33.12	172.2	32.98	32.70	-103	10,107	-1.02%	大賣/鉅額交易
2020/03/06	30	33.90	47	34.06	34.10	-17	9,880	-0.17%
2020/03/05	47	34.15	68	34.14	34.25	-21	9,839	-0.21%
2020/03/04	113.9	33.87	120	33.81	33.70	-6.2	9,695	-0.06%	大買/大賣/
2020/03/03	183	34.79	151.2	34.98	34.50	31.8	9,468	0.34%	大買/大賣/
2020/03/02	214.2	33.62	268	33.86	34.25	-53.8	9,098	-0.59%	大買/大賣/
2020/02/27	313	34.92	273.5	34.50	34.05	39.5	8,789	0.45%	大買/大賣/
2020/02/26	131	34.75	152.9	34.69	34.75	-21.9	8,378	-0.26%	大買/大賣/
2020/02/25	268	34.77	134.6	34.84	34.55	133.4	8,182	1.63%	大買/大賣/鉅額交易
2020/02/24	495.6	34.86	225	34.95	35.10	270.6	7,914	3.42%	大買/大賣/鉅額交易
2020/02/21	241	34.38	213.9	34.35	34.20	27.1	7,428	0.36%	大買/大賣/
2020/02/20	991	34.29	371.1	34.48	34.40	619.9	7,200	8.61%	大買/大賣/鉅額交易
2020/02/19	459.6	32.74	343.4	32.75	33.50	116.2	6,467	1.80%	大買/大賣/鉅額交易
2020/02/18	225.5	31.63	394	31.75	31.60	-168.5	5,842	-2.88%	大買/大賣/鉅額交易
2020/02/17	109	30.35	139	30.43	30.50	-30	5,350	-0.56%	大買/大賣/
2020/02/14	266	29.86	32	29.83	29.70	234	5,272	4.44%	大買/鉅額交易
2020/02/13	42	29.50	50	29.42	29.35	-8	5,375	-0.15%
2020/02/12	59	29.44	39	29.22	29.45	20	5,428	0.37%
2020/02/11	17	28.71	21.5	28.69	28.70	-4.5	5,418	-0.08%
2020/02/10	9	28.52	12	28.46	28.65	-3	5,423	-0.06%
2020/02/07	17	28.63	0	0.00	28.60	17	5,403	0.31%
2020/02/06	11	28.77	3	28.82	28.80	8	5,412	0.15%
2020/02/05	18	28.54	5	28.59	28.50	13	5,408	0.24%
2020/02/04	29	28.43	16	28.51	28.50	13	5,368	0.24%
2020/02/03	137	28.09	46	27.97	28.40	91	5,355	1.70%	大買/
2020/01/31	56	29.06	18	29.05	29.00	38	5,286	0.72%
2020/01/30	49	28.91	86.5	28.78	28.95	-37.5	5,300	-0.71%
2020/01/20	34.5	30.43	16	30.46	30.35	18.5	5,211	0.35%
2020/01/17	52	30.43	49	30.47	30.40	3	5,432	0.06%
2020/01/16	25	29.90	39	29.94	29.95	-14	5,315	-0.26%
2020/01/15	46	29.86	20	29.90	29.85	26	5,260	0.49%
2020/01/14	39	29.61	41	29.63	29.70	-2	5,180	-0.04%
2020/01/13	40	29.14	3	29.18	29.20	37	5,078	0.73%
2020/01/10	5	29.02	117	28.86	29.00	-112	5,041	-2.22%	大賣/鉅額交易
2020/01/09	48	28.33	31.5	28.55	28.30	16.5	4,987	0.33%
2020/01/08	40	28.20	9	28.28	28.15	31	5,030	0.62%
2020/01/07	7.6	28.54	6	28.51	28.55	1.6	5,001	0.03%
2020/01/06	37	28.57	39	28.59	28.60	-2	4,970	-0.04%
2020/01/03	9.2	28.89	23	28.86	28.95	-13.8	4,950	-0.28%
2020/01/02	8	28.96	60.2	29.06	28.95	-52.2	4,932	-1.06%
2019/12/31	12	29.00	1	29.05	29.00	11	4,892	0.22%
2019/12/30	19	29.09	5	29.03	29.10	14	4,877	0.29%
2019/12/27	8.3	28.97	2.1	29.00	29.00	6.3	4,888	0.13%
2019/12/26	0	28.95	6	28.98	29.00	-6	4,880	-0.12%
2019/12/25	4	28.90	8	28.95	29.00	-4	4,894	-0.08%
2019/12/24	15	28.91	22	28.90	29.00	-7	4,917	-0.14%
2019/12/23	18	29.08	10	29.09	29.10	8	4,971	0.16%
2019/12/20	3	29.00	67	29.22	29.00	-64	5,011	-1.28%
2019/12/19	25.3	29.18	96	29.20	29.20	-70.8	4,929	-1.44%
2019/12/18	13	29.07	69	29.12	29.20	-56	4,875	-1.15%
2019/12/17	16	28.72	18	28.71	28.80	-2	4,772	-0.04%
2019/12/16	11	28.69	21	28.74	28.75	-10	4,736	-0.21%
2019/12/13	7	28.49	5	28.62	28.65	2	4,720	0.04%
2019/12/12	61.2	28.65	5	28.66	28.70	56.2	4,641	1.21%
2019/12/11	38	28.74	19.5	28.65	28.70	18.5	4,646	0.40%
2019/12/10	201	29.00	86	28.94	28.80	115	4,624	2.49%	大買/鉅額交易
2019/12/09	21	28.33	62	28.32	28.35	-41	4,434	-0.92%
2019/12/06	8	28.41	21	28.41	28.45	-13	4,445	-0.29%
2019/12/05	16	27.91	6.2	27.94	28.00	9.8	4,408	0.22%
2019/12/04	17	27.81	1	27.85	27.90	16	4,382	0.37%
2019/12/03	47.2	27.90	8.2	27.91	28.00	39	4,371	0.89%
2019/12/02	17	27.99	34	27.99	28.00	-17	4,352	-0.39%
2019/11/29	14.2	28.26	3	28.33	28.35	11.2	4,290	0.26%
2019/11/28	18.1	28.43	7	28.44	28.40	11.1	4,253	0.26%
2019/11/27	2	28.45	9.1	28.40	28.45	-7.1	4,251	-0.17%
2019/11/26	14	28.36	34	28.37	28.50	-20	4,267	-0.47%
2019/11/25	72	28.44	17	28.61	28.50	55	4,288	1.28%
2019/11/22	22	28.79	7	28.77	28.70	15	4,306	0.35%
2019/11/21	32	28.70	79	28.75	28.75	-47	4,296	-1.09%
2019/11/20	27	28.84	58	28.78	28.90	-31	4,255	-0.73%
2019/11/19	78.4	29.49	42	29.58	29.30	36.4	4,174	0.87%
2019/11/18	58.5	29.22	72	29.05	29.30	-13.5	4,043	-0.33%
2019/11/15	71	28.68	51	28.79	28.60	20	3,849	0.52%
2019/11/14	111	28.80	128	28.72	28.70	-17	3,743	-0.45%	大買/大賣/
2019/11/13	84.5	28.79	73.4	28.90	28.90	11.1	3,464	0.32%
2019/11/12	62	28.15	64	28.16	28.50	-2	3,212	-0.06%
2019/11/11	200	27.89	86	27.83	27.75	114	2,970	3.84%	大買/鉅額交易
2019/11/08	75.1	27.29	30	27.49	27.50	45.1	2,837	1.59%
2019/11/07	47	26.99	78	27.01	26.90	-31	2,700	-1.15%
2019/11/06	55	26.94	0	0.00	26.90	55	2,670	2.06%
2019/11/05	5	27.10	1	27.00	26.95	4	2,653	0.15%
2019/11/04	6	26.64	2	26.78	26.75	4	2,631	0.15%
2019/11/01	8	26.67	2	26.75	26.75	6	2,631	0.23%
2019/10/31	122	26.65	15	26.71	26.80	107	2,662	4.02%	大買/鉅額交易
2019/10/30	47.7	26.78	1	26.90	26.80	46.7	2,644	1.76%
2019/10/29	51	26.61	11	26.61	26.60	40	2,615	1.53%
2019/10/28	20	27.02	20	26.95	26.90	-0.1	2,532	0.00%
2019/10/25	78	27.03	56	26.92	27.10	22	2,462	0.89%
2019/10/24	8	25.93	5	25.92	26.00	3	2,207	0.14%
2019/10/23	4	25.80	0	0.00	25.75	4	2,196	0.18%
2019/10/22	73.3	25.88	0	0.00	25.75	73.3	2,188	3.35%
2019/10/21	17	25.74	1	25.75	25.75	16	2,177	0.73%
2019/10/18	15	25.43	3	25.45	25.45	12	2,161	0.56%
2019/10/17	16	25.44	0	0.00	25.50	16	2,137	0.75%
2019/10/16	21	25.61	8	25.60	25.70	13	2,100	0.62%
2019/10/15	3	25.75	0	25.95	25.90	3	2,048	0.15%
2019/10/14	3	25.85	1	26.00	25.90	2	2,046	0.10%
2019/10/09	16	25.96	4	25.86	25.70	12	2,060	0.58%
2019/10/08	21	26.22	23.2	26.16	26.10	-2.2	2,040	-0.11%
2019/10/07	0	0.00	0.2	26.05	26.00	-0.2	2,040	-0.01%
2019/10/04	7	25.80	0.5	26.05	26.00	6.6	2,052	0.32%
2019/10/03	18	25.65	2	25.75	25.95	16	2,061	0.78%
2019/10/02	14.7	25.97	0	0.00	26.00	14.7	2,027	0.72%
2019/10/01	13.4	26.02	4.4	25.99	26.10	9	2,010	0.45%
2019/09/27	11	26.09	11	26.08	26.15	0	1,979	0.00%
2019/09/26	37	26.39	0	0.00	26.25	37	1,941	1.91%
2019/09/25	28	26.02	0.5	26.10	26.00	27.6	1,854	1.49%
2019/09/24	3	26.32	0	0.00	26.45	3	1,789	0.17%
2019/09/23	8	26.15	3	26.30	26.40	5	1,772	0.28%
2019/09/20	9	26.19	0	0.00	26.15	9	1,772	0.51%
2019/09/19	0	0.00	1	26.25	26.25	-1	1,767	-0.06%
2019/09/18	21.8	26.12	0	0.00	26.25	21.8	1,772	1.23%
2019/09/17	14	26.14	0	0.00	26.30	14	1,749	0.80%
2019/09/16	24.3	26.15	1	26.05	26.30	23.3	1,740	1.34%
2019/09/12	4	26.45	0	0.00	26.50	4	1,713	0.23%
2019/09/11	24	26.44	0	0.00	26.50	24	1,693	1.42%
2019/09/10	11.4	26.67	11	26.80	26.60	0.4	1,677	0.02%
2019/09/09	8	27.30	7	27.40	27.30	1	1,641	0.06%
2019/09/06	14.6	27.59	6	27.55	27.55	8.6	1,642	0.52%
2019/09/05	78	27.61	0.1	27.70	27.55	77.9	1,645	4.73%
2019/09/04	16	27.54	0	0.00	27.60	16	1,643	0.97%
2019/09/03	8.3	27.67	0	0.00	27.65	8.3	1,670	0.49%
2019/09/02	12.2	27.66	3	27.60	27.65	9.2	1,667	0.55%
2019/08/30	21.8	27.48	1	27.50	27.60	20.8	1,658	1.25%
2019/08/29	21	26.98	0	27.50	27.30	21	1,637	1.28%
2019/08/28	32	26.49	8	26.54	26.65	24	1,599	1.50%
2019/08/27	14.9	31.56	29	31.60	31.55	-14.1	1,530	-0.92%
2019/08/26	5	31.57	2	31.50	31.55	3	1,459	0.21%
2019/08/23	2	31.78	10	31.80	31.80	-8	1,450	-0.55%
2019/08/22	3	31.68	0	0.00	31.75	3	1,449	0.21%
2019/08/21	1	32.00	0	0.00	31.90	1	1,443	0.07%
2019/08/20	0	0.00	2	31.90	31.85	-2	1,423	-0.14%
2019/08/19	10	31.80	11	31.77	31.80	-1	1,432	-0.07%
2019/08/15	9	31.25	10	31.20	31.40	-1	1,414	-0.07%
2019/08/14	2	31.60	0	0.00	31.65	2	1,404	0.14%
2019/08/13	1	31.15	2	31.28	31.40	-1	1,394	-0.07%
2019/08/12	6	31.37	1	31.30	31.50	5	1,386	0.36%
2019/08/08	1	31.05	1	31.05	31.30	0	1,393	0.00%
2019/08/07	3	31.23	0	0.00	31.00	3	1,407	0.21%
2019/08/06	10	30.49	6	31.00	31.00	4	1,433	0.28%
2019/08/05	4	31.38	13	31.28	31.20	-9	1,450	-0.62%
2019/08/02	23	31.71	0	0.00	31.90	23	1,517	1.52%
2019/08/01	3	32.18	15	32.25	32.20	-12	1,492	-0.80%
2019/07/31	0	0.00	2	32.28	32.35	-2	1,491	-0.13%
2019/07/30	6	32.32	1	32.40	32.35	5	1,494	0.33%
2019/07/29	5	32.35	2	32.30	32.35	3	1,508	0.20%
2019/07/26	1	32.20	10	32.18	32.10	-9	1,510	-0.60%
2019/07/24	0	0.00	3	31.95	31.85	-3	1,488	-0.20%
2019/07/23	8	31.74	0	0.00	31.75	8	1,507	0.53%
2019/07/22	7	32.00	4	31.94	31.90	3	1,500	0.20%
2019/07/19	2	31.95	0	0.00	31.95	2	1,495	0.13%
2019/07/18	3	32.10	1	32.15	32.05	2	1,486	0.13%
2019/07/17	4	32.18	3	32.18	32.15	1	1,489	0.07%
2019/07/16	4	32.26	7	32.31	32.40	-3	1,479	-0.20%
2019/07/15	12	32.39	8.1	32.33	32.45	3.9	1,471	0.26%
2019/07/12	2	31.88	7	32.09	32.15	-5	1,465	-0.34%
2019/07/11	10	31.93	14	31.93	32.00	-4	1,460	-0.27%
2019/07/10	21.4	31.72	2	31.73	31.80	19.4	1,440	1.34%
2019/07/09	3	31.45	2	31.35	31.35	1	1,427	0.07%
2019/07/08	7	31.52	0	0.00	31.55	7	1,445	0.48%
2019/07/05	2	31.30	0	0.00	31.35	2	1,455	0.14%
2019/07/03	3	31.20	6	31.21	31.30	-3	1,494	-0.20%
2019/07/02	1	31.25	0.1	31.20	31.20	0.9	1,538	0.06%
2019/07/01	1	31.25	0	0.00	31.35	1	1,550	0.06%
2019/06/28	1	30.95	1	31.05	31.10	0	1,556	0.00%
2019/06/27	12	30.86	3	30.90	30.90	9	1,560	0.58%
2019/06/26	12	30.67	1	30.65	30.70	11	1,564	0.70%
2019/06/25	21	30.85	16	30.78	30.95	5	1,562	0.32%
2019/06/24	3	30.72	11	30.53	30.70	-8	1,558	-0.51%
2019/06/21	1	30.20	2	30.25	30.30	-1	1,551	-0.06%
2019/06/20	1	29.70	6	30.25	30.10	-5	1,559	-0.32%
2019/06/19	10.2	29.69	10	29.80	29.70	0.2	1,558	0.01%
2019/06/18	6.3	29.52	1	29.45	29.70	5.3	1,560	0.34%
2019/06/17	3	29.50	0	0.00	29.60	3	1,570	0.19%
2019/06/14	3.3	29.50	0	0.00	29.50	3.3	1,590	0.20%
2019/06/12	5.3	29.54	0	0.00	29.55	5.3	1,794	0.30%
2019/06/11	5	29.75	3	30.05	29.75	2	1,813	0.11%
2019/06/10	5	29.35	7	29.45	29.45	-2	1,809	-0.11%
2019/06/06	0	0.00	1	29.25	29.25	-1	1,857	-0.05%
2019/06/05	7	29.28	3	29.22	29.20	4	1,888	0.21%
2019/06/04	18	29.21	4	29.15	29.15	14	1,916	0.73%
2019/06/03	2	29.30	0	0.00	29.15	2	1,973	0.10%
2019/05/31	3	29.13	3	29.30	29.40	0	2,016	0.00%
2019/05/30	13	28.95	0	0.00	29.10	13	2,087	0.62%
2019/05/29	2	29.00	20	29.10	29.20	-18	2,268	-0.79%
2019/05/28	6	28.60	2	29.30	28.60	4	2,349	0.17%
2019/05/27	7	29.16	0	0.00	29.30	7	2,358	0.30%
2019/05/24	7	29.15	0	0.00	29.20	7	2,357	0.30%
2019/05/23	1	29.45	0	0.00	29.35	1	2,347	0.04%
2019/05/21	2	29.00	1.2	29.31	29.50	0.8	2,383	0.03%
2019/05/20	6.2	29.39	0	0.00	29.40	6.2	2,379	0.26%
2019/05/16	3	29.80	0	0.00	29.50	3	2,395	0.13%
2019/05/15	4	29.80	7	30.00	30.00	-3	2,391	-0.13%
2019/05/14	23	29.30	70	29.12	29.65	-47	2,385	-1.97%
2019/05/13	7	29.36	8	29.32	29.35	-1	2,394	-0.04%
2019/05/10	55.3	30.47	27	30.24	30.10	28.3	2,400	1.18%
2019/05/09	7	31.56	3	31.50	31.50	4	2,317	0.17%
2019/05/08	23.6	31.74	2	31.75	31.70	21.6	2,317	0.93%
2019/05/07	7	31.96	0	0.00	32.00	7	2,319	0.30%
2019/05/06	12.2	31.87	29	31.88	31.90	-16.8	2,359	-0.71%
2019/05/03	11.3	32.30	4	32.25	32.25	7.3	2,343	0.31%
2019/05/02	22	32.26	15	32.23	32.35	7	2,329	0.30%
2019/04/30	2	31.93	52	31.93	32.00	-50	2,312	-2.16%
2019/04/29	0	0.00	3	32.02	31.95	-3	2,323	-0.13%
2019/04/26	1	31.70	13	31.70	31.70	-12	2,307	-0.52%
2019/04/25	4	31.59	6	31.67	31.65	-2	2,319	-0.09%
2019/04/24	3	31.58	10	31.70	31.60	-7	2,334	-0.30%
2019/04/23	0	0.00	5	31.64	31.65	-5	2,340	-0.21%
2019/04/19	11	31.35	1	31.35	31.35	10	2,373	0.42%
2019/04/18	20	31.41	24	31.28	31.25	-4	2,379	-0.17%
2019/04/17	31	31.75	2	31.85	31.85	29	2,375	1.22%
2019/04/16	1	31.70	0	0.00	31.70	1	2,359	0.04%
2019/04/15	15	31.68	4	31.60	31.60	11	2,356	0.47%
2019/04/12	56.3	31.52	7.4	31.55	31.40	48.8	2,356	2.07%
2019/04/11	6	31.95	2	31.95	32.00	4	2,324	0.17%
2019/04/10	17.3	32.12	0	0.00	32.05	17.3	2,315	0.75%
2019/04/09	36	32.49	5	32.50	32.50	31	2,297	1.35%
2019/04/08	48.1	32.39	22	32.50	32.50	26.1	2,306	1.13%
2019/04/03	12	31.80	0	0.00	31.90	12	2,289	0.52%
2019/04/02	74	31.78	13	31.70	31.70	61	2,369	2.57%
2019/04/01	11	31.58	9	31.50	31.65	2	2,436	0.08%
2019/03/29	1.1	31.55	12.1	31.55	31.55	-11	2,455	-0.45%
2019/03/28	8	31.55	2	31.60	31.60	6	2,611	0.23%
2019/03/27	11.1	31.60	0	0.00	31.65	11.1	2,647	0.42%
2019/03/26	17	31.55	0	0.00	31.60	17	2,669	0.64%
2019/03/25	7.6	31.33	12	31.25	31.40	-4.4	2,688	-0.16%
2019/03/22	0	0.00	1	31.60	31.60	-1	2,692	-0.04%
2019/03/21	0	31.50	2	31.50	31.50	-2	2,683	-0.07%
2019/03/20	11.5	31.48	1.1	31.54	31.50	10.3	2,664	0.39%
2019/03/19	11.5	31.44	11	31.46	31.50	0.5	2,648	0.02%
2019/03/18	23	31.17	8.1	31.20	31.30	14.9	2,621	0.57%
2019/03/15	83	30.65	5	30.83	31.05	78	2,591	3.01%
2019/03/14	28	30.94	1	30.85	30.85	27	2,394	1.13%
2019/03/13	0.4	30.85	1.5	30.88	30.85	-1.1	2,370	-0.05%
2019/03/12	30	30.94	62.1	30.91	30.80	-32.1	2,340	-1.37%
2019/03/11	26	31.12	2	31.30	31.05	24	2,288	1.05%
2019/03/08	19	30.94	12	30.97	31.15	7	2,259	0.31%
2019/03/07	42	31.25	9	31.21	31.05	33	2,233	1.48%
2019/03/06	33	31.87	7	31.91	31.80	26	2,191	1.19%
2019/03/05	48	31.99	28	31.70	32.05	20	2,155	0.93%
2019/03/04	74.2	31.51	40	31.54	31.90	34.2	2,056	1.66%
2019/02/27	54	29.96	157	30.00	29.90	-103	1,847	-5.57%	大賣/鉅額交易
2019/02/26	3	28.92	5.6	29.04	29.15	-2.6	1,743	-0.15%
2019/02/25	2.1	28.60	1	28.55	28.60	1.1	1,706	0.06%
2019/02/22	2.5	28.68	0	0.00	28.60	2.5	1,705	0.15%
2019/02/21	13.1	28.62	2	28.68	28.60	11.1	1,692	0.66%
2019/02/19	0	0.00	7	28.35	28.20	-7	1,643	-0.43%
2019/02/18	1	28.30	0	0.00	28.20	1	1,643	0.06%
2019/02/15	5	28.00	12	28.43	28.25	-7	1,650	-0.42%
2019/02/14	0	0.00	1	28.20	28.30	-1	1,639	-0.06%
2019/02/13	1	28.25	3	28.23	28.25	-2	1,628	-0.12%
2019/02/12	9.1	27.96	0	0.00	28.00	9.1	1,618	0.56%
2019/02/11	2	28.23	2	28.13	28.35	0	1,577	0.00%
2019/01/30	0	0.00	4	27.65	27.55	-4	1,528	-0.26%
2019/01/28	2	27.50	3	27.53	27.60	-1	1,526	-0.07%
2019/01/25	4	27.55	1	27.55	27.50	3	1,526	0.20%
2019/01/24	1	26.80	2.6	26.88	26.90	-1.6	1,478	-0.11%
2019/01/23	2	26.80	3	26.88	26.85	-1	1,475	-0.07%
2019/01/22	2	26.60	2.1	26.67	26.65	-0.1	1,474	-0.01%
2019/01/21	8	27.00	5	26.80	26.55	3	1,478	0.20%
2019/01/18	2.3	26.88	8	26.86	27.00	-5.7	1,468	-0.39%
2019/01/17	3	26.72	0	0.00	26.75	3	1,470	0.20%
2019/01/16	0	0.00	5	26.44	26.40	-5	1,457	-0.34%
2019/01/15	1	26.15	41	26.12	26.20	-40	1,463	-2.73%
2019/01/14	1	26.00	6	25.88	26.05	-5	1,488	-0.34%
2019/01/11	1	25.65	1	25.60	25.70	0	1,476	0.00%
2019/01/10	0.1	25.55	3	25.30	25.55	-2.9	1,492	-0.19%
2019/01/09	1.1	25.21	3	25.17	25.30	-1.9	1,488	-0.13%
2019/01/08	1	24.70	1	24.70	24.70	0	1,476	0.00%
2019/01/07	1.7	24.64	0	0.00	24.70	1.7	1,487	0.12%
2019/01/04	1	24.15	2	24.10	24.25	-1	1,504	-0.07%
2019/01/03	40.3	24.35	0	0.00	24.35	40.3	1,560	2.58%
2019/01/02	2	24.30	2	24.35	24.35	0	1,568	0.00%
2018/12/28	4	24.59	2	24.65	24.65	2	1,576	0.13%
2018/12/27	40	24.55	40	24.75	24.55	0	1,593	0.00%
2018/12/26	2	24.15	15.3	23.97	24.00	-13.3	1,597	-0.83%
2018/12/25	7	23.56	2	23.70	23.40	5	1,630	0.31%
2018/12/24	6	24.30	6	24.34	24.05	0	1,552	0.00%
2018/12/22	11	24.61	11	24.50	24.70	0	1,474	0.00%
2018/12/21	29	24.32	7	24.56	23.85	22	1,450	1.52%
2018/12/20	28	25.30	18	25.24	24.90	10	1,287	0.78%
2018/12/19	3.2	25.76	1	25.65	25.55	2.2	1,245	0.18%
2018/12/18	3	26.05	1	26.05	26.10	2	1,210	0.17%
2018/12/13	0	27.40	1	27.20	27.30	-1	1,167	-0.09%
2018/12/12	0	0.00	1	27.40	27.35	-1	1,178	-0.08%
2018/12/10	0	0.00	5	26.90	26.85	-5	1,191	-0.42%
2018/12/07	0.5	27.45	0	0.00	27.45	0.5	1,199	0.04%
2018/12/06	2	27.35	0	0.00	27.15	2	1,237	0.16%
2018/12/04	1	28.25	0	0.00	28.25	1	1,284	0.08%
2018/12/03	2.7	28.55	1	28.55	28.55	1.7	1,324	0.13%
2018/11/30	4	28.36	3.3	28.43	28.25	0.7	1,342	0.05%
2018/11/29	11.1	28.84	10	28.62	28.30	1.1	1,432	0.08%
2018/11/28	0	0.00	2	28.00	28.00	-2	1,509	-0.13%
2018/11/22	0	27.20	2	27.35	27.35	-2	1,669	-0.12%
2018/11/21	0.3	27.00	0	0.00	27.00	0.3	1,704	0.01%
2018/11/16	0	0.00	21.8	27.29	27.35	-21.8	1,751	-1.24%
2018/11/15	0.4	27.20	105	27.18	27.20	-104.7	1,766	-5.92%	大賣/鉅額交易
2018/11/14	4	27.35	2	27.30	27.45	2	1,766	0.11%
2018/11/13	3	26.83	3	26.77	27.00	0	1,756	0.00%
2018/11/12	9	26.21	2	26.10	26.30	7	1,745	0.40%
2018/11/08	0.3	26.25	0	0.00	26.20	0.3	1,758	0.01%
2018/11/07	0	0.00	8	26.14	26.25	-8	1,768	-0.45%
2018/11/06	0	0.00	9.4	26.50	26.40	-9.4	1,786	-0.53%
2018/11/05	3	26.10	0	0.00	26.60	3	1,793	0.17%
2018/11/02	1	25.45	0	0.00	25.45	1	1,767	0.06%
2018/11/01	0	0.00	1	25.25	25.00	-1	1,764	-0.06%
2018/10/31	1	25.20	0	0.00	25.10	1	1,784	0.06%
2018/10/30	0	0.00	2	24.68	24.70	-2	1,776	-0.11%
2018/10/29	3.8	24.70	0	0.00	24.65	3.8	1,776	0.21%
2018/10/26	0.1	24.95	2	24.88	24.95	-1.9	1,771	-0.11%
2018/10/25	0	0.00	1	24.70	24.70	-1	1,765	-0.06%
2018/10/24	1	25.00	4	24.78	25.10	-3	1,756	-0.17%
2018/10/23	0	0.00	6	24.80	24.70	-6	1,760	-0.34%
2018/10/22	11	24.60	6	24.45	24.45	5	1,743	0.29%
2018/10/19	5	25.03	2	24.75	24.90	3	1,715	0.17%
2018/10/18	9	25.18	10	25.18	25.15	-1	1,711	-0.06%
2018/10/17	10	26.22	4.2	26.10	25.70	5.8	1,691	0.34%
2018/10/16	1	26.35	0	0.00	26.35	1	1,685	0.06%
2018/10/12	0	0.00	1.1	26.08	26.25	-1.1	1,737	-0.07%
2018/10/11	1	25.50	9	25.41	25.75	-8	1,734	-0.46%
2018/10/09	1	26.65	0	0.00	26.85	1	1,676	0.06%
2018/10/08	1.1	26.18	0	0.00	26.50	1.1	1,667	0.07%
2018/10/05	1	26.20	3	26.28	26.30	-2	1,648	-0.12%
2018/10/04	2.2	26.58	9.7	26.59	26.65	-7.5	1,621	-0.46%
2018/10/03	18.3	27.00	74	27.14	26.90	-55.8	1,594	-3.50%
2018/10/02	6	27.83	3	27.77	27.75	3	1,527	0.20%
2018/10/01	0.3	28.25	0	0.00	28.25	0.3	1,499	0.02%
2018/09/27	70	28.40	0	0.00	28.45	70	1,494	4.68%
2018/09/26	3.4	28.46	0	0.00	28.50	3.4	1,480	0.23%
2018/09/25	1	28.55	20	28.55	28.50	-19	1,484	-1.28%
2018/09/21	1.2	28.38	0	0.00	28.55	1.2	1,488	0.08%
2018/09/20	0.1	28.45	0	0.00	28.45	0.1	1,486	0.01%
2018/09/18	2	28.55	50	28.55	28.35	-48	1,493	-3.21%
2018/09/17	0	0.00	3	28.50	28.40	-3	1,491	-0.20%
2018/09/14	50	28.30	0	0.00	28.35	50	1,502	3.33%
2018/09/13	1.2	27.97	0	0.00	28.25	1.2	1,507	0.08%
2018/09/12	4.2	28.06	2	28.25	28.25	2.2	1,498	0.15%
2018/09/11	2.2	28.51	1	28.60	28.60	1.2	1,469	0.08%
2018/09/10	3.5	28.65	3	28.65	28.65	0.5	1,465	0.03%
2018/09/07	9	29.36	5	29.48	29.45	4	1,456	0.27%
2018/09/06	1.1	29.77	42	29.95	29.85	-40.9	1,415	-2.89%
2018/09/05	19	29.77	5.1	29.79	29.75	13.9	1,391	1.00%
2018/09/04	69.3	35.47	52	35.73	35.40	17.3	1,298	1.33%
2018/09/03	18	35.54	5	35.51	35.60	13	1,234	1.05%
2018/08/31	13	35.25	0	0.00	35.50	13	1,183	1.10%
2018/08/30	3.2	35.22	1	35.15	35.25	2.2	1,170	0.19%
2018/08/29	1.2	35.12	35	35.19	35.30	-33.8	1,166	-2.90%
2018/08/28	11	34.95	0	0.00	35.00	11	1,150	0.96%
2018/08/27	11	34.71	0	0.00	34.80	11	1,137	0.97%
2018/08/24	0	0.00	2	34.25	34.35	-2	1,109	-0.18%
2018/08/23	1	34.25	0	0.00	34.35	1	1,120	0.09%
2018/08/22	20	34.25	0	0.00	34.20	20	1,125	1.78%
2018/08/21	21	34.00	4	34.10	34.10	17	1,119	1.52%
2018/08/20	0.3	34.00	0	0.00	34.00	0.3	1,141	0.02%
2018/08/17	0.2	33.90	0	0.00	34.00	0.2	1,146	0.02%
2018/08/16	1.2	33.82	1	34.00	34.00	0.2	1,147	0.02%
2018/08/15	3	34.05	0	0.00	34.05	3	1,146	0.26%
2018/08/14	2.1	34.00	6	33.92	34.05	-3.9	1,150	-0.34%
2018/08/13	2	33.98	4	33.73	33.70	-2	1,160	-0.17%
2018/08/10	1	33.70	7	33.72	33.80	-6	1,149	-0.52%
2018/08/09	0	0.00	3	34.07	34.00	-3	1,144	-0.26%
2018/08/08	6	34.19	33	34.22	34.10	-27	1,155	-2.34%
2018/08/07	7	34.01	32	34.06	34.10	-25	1,152	-2.17%
2018/08/06	1	33.80	1	33.80	33.75	0	1,152	0.00%
2018/08/02	1.3	33.71	0	0.00	33.75	1.3	1,202	0.10%
2018/07/30	2	33.75	6	33.75	33.75	-4	1,210	-0.33%
2018/07/27	2	33.95	3	33.90	33.95	-1	1,206	-0.08%
2018/07/26	0	0.00	6	34.10	34.10	-6	1,203	-0.50%
2018/07/24	0	0.00	2.3	33.94	34.00	-2.3	1,207	-0.19%
2018/07/23	2	33.85	4	33.79	33.80	-2	1,203	-0.17%
2018/07/20	1	33.95	0	0.00	33.80	1	1,210	0.08%
2018/07/19	2	33.80	21	33.91	33.85	-19	1,219	-1.56%
2018/07/18	10	33.17	2	33.25	33.35	8	1,189	0.67%
2018/07/12	0.2	32.50	0	0.00	32.50	0.2	1,193	0.01%
2018/07/11	2	32.55	0	0.00	32.50	2	1,206	0.17%
2018/07/10	0.2	32.60	0	0.00	32.60	0.2	1,209	0.02%
2018/07/09	0.2	32.85	1	32.85	32.85	-0.8	1,217	-0.07%
2018/07/06	2	32.60	0	0.00	32.85	2	1,241	0.16%
2018/07/05	0	0.00	1	32.95	33.00	-1	1,244	-0.08%
2018/07/04	0	0.00	1	32.95	33.00	-1	1,253	-0.08%
2018/07/03	3	32.98	0	0.00	33.00	3	1,262	0.24%
2018/07/02	1	33.00	2	33.00	33.00	-1	1,264	-0.08%
2018/06/28	2	32.75	2	32.85	32.90	0	1,273	0.00%
2018/06/27	1	32.90	2.5	32.96	32.95	-1.5	1,278	-0.12%
2018/06/26	0	0.00	3	32.85	32.95	-3	1,284	-0.23%
2018/06/25	0.3	32.85	1	32.95	32.95	-0.8	1,285	-0.06%
2018/06/22	0	0.00	2	32.95	32.95	-2	1,308	-0.15%
2018/06/20	2	32.65	2	32.70	32.90	0	1,388	0.00%
2018/06/19	1	32.60	1	32.85	32.85	0	1,385	0.00%
2018/06/15	3	32.80	10	32.85	32.80	-7	1,379	-0.51%
2018/06/14	1	33.00	1	33.00	33.00	0	1,360	0.00%
2018/06/13	0	0.00	2	32.93	32.95	-2	1,375	-0.15%
2018/06/12	2	32.88	2	32.95	32.95	0	1,524	0.00%
2018/06/11	4	32.93	0	0.00	32.95	4	1,530	0.26%
2018/06/08	5	33.62	4	33.65	33.50	1	1,517	0.07%
2018/06/07	15	33.69	1	33.70	33.70	14	1,525	0.92%
2018/06/06	2	33.68	0	0.00	33.60	2	1,536	0.13%
2018/06/04	1	33.15	2	33.25	33.20	-1	1,500	-0.07%
2018/06/01	0	0.00	1	32.85	32.75	-1	1,479	-0.07%
2018/05/31	1	32.80	0	0.00	32.90	1	1,477	0.07%
2018/05/30	4	32.70	4	32.78	32.70	0	1,472	0.00%
2018/05/29	1	32.90	0	0.00	32.90	1	1,471	0.07%
2018/05/28	3	33.05	0	0.00	33.05	3	1,481	0.20%
2018/05/23	0	0.00	101	32.74	32.75	-101	1,473	-6.86%	大賣/鉅額交易
2018/05/22	0	0.00	1	32.75	32.80	-1	1,480	-0.07%
2018/05/21	1	32.70	0	0.00	32.90	1	1,485	0.07%
2018/05/16	1	32.55	2	32.53	32.50	-1	1,529	-0.07%
2018/05/14	2	32.05	22	32.14	32.10	-20	1,625	-1.23%
2018/05/11	20	32.28	221	32.12	32.25	-201	1,638	-12.27%	大賣/鉅額交易
2018/05/10	20	31.54	2	31.65	32.10	18	1,624	1.11%
2018/05/08	1	31.85	0	0.00	31.95	1	1,636	0.06%
2018/05/07	2	31.65	0	0.00	31.70	2	1,629	0.12%
2018/05/04	0.3	31.70	0.1	31.70	31.70	0.2	1,636	0.01%
2018/05/02	65	31.98	0	0.00	32.00	65	1,650	3.94%
2018/04/30	4	32.14	2	32.15	32.15	2	1,645	0.12%
2018/04/27	5	31.95	0	0.00	31.95	5	1,659	0.30%
2018/04/26	6	32.04	0	0.00	31.80	6	1,703	0.35%
2018/04/25	10	32.00	3	32.00	32.10	7	1,766	0.40%
2018/04/24	0.3	32.55	2	32.90	32.55	-1.7	1,786	-0.09%
2018/04/20	0	0.00	4	33.50	33.55	-4	1,838	-0.22%
2018/04/18	9	33.58	0	0.00	33.50	9	1,880	0.48%
2018/04/17	15	33.34	2	33.50	33.50	13	1,885	0.69%
2018/04/16	0	0.00	2	33.40	33.50	-2	2,011	-0.10%
2018/04/10	0.3	33.70	24	33.59	33.75	-23.7	1,996	-1.19%
2018/04/09	8	33.80	2	33.75	33.85	6	1,997	0.30%
2018/04/02	91	34.07	3	34.05	33.80	88	2,024	4.35%
2018/03/31	0	0.00	1.1	34.01	34.20	-1.1	2,025	-0.05%
2018/03/30	0	0.00	7	33.86	33.90	-7	2,027	-0.35%
2018/03/29	4	33.58	3	33.55	33.65	1	2,021	0.05%
2018/03/28	1	33.30	1	33.35	33.50	0	2,027	0.00%
2018/03/27	13	33.10	14	33.30	33.45	-1	2,024	-0.05%
2018/03/26	59	33.01	25	32.95	32.90	34	1,997	1.70%
2018/03/23	3	31.63	0	0.00	31.70	3	1,930	0.16%
2018/03/22	3.4	32.56	0	0.00	32.35	3.4	1,974	0.17%
2018/03/21	32	32.65	0	0.00	32.60	32	2,052	1.56%
2018/03/20	2	32.80	0	0.00	32.80	2	2,205	0.09%
2018/03/19	0	0.00	1	33.50	33.30	-1	2,302	-0.04%
2018/03/16	2	32.80	0	0.00	33.80	2	2,363	0.08%
2018/03/14	2	33.35	1	33.40	33.00	1	2,261	0.04%
2018/03/13	0	0.00	6	33.20	33.20	-6	2,254	-0.27%
2018/03/12	4	32.89	4	32.79	33.30	0	2,246	0.00%
2018/03/07	0.4	31.85	0	0.00	31.90	0.4	2,285	0.02%
2018/03/06	1	32.10	0	0.00	32.10	1	2,370	0.04%
2018/03/05	1	32.10	0	0.00	32.10	1	2,413	0.04%
2018/03/01	2	32.50	0	0.00	32.90	2	2,476	0.08%
2018/02/27	0	0.00	50	32.29	32.45	-50	2,466	-2.03%
2018/02/26	0	0.00	3	31.88	31.85	-3	2,484	-0.12%
2018/02/23	4	31.71	0	0.00	31.70	4	2,490	0.16%
2018/02/22	0	0.00	1	31.45	31.50	-1	2,501	-0.04%
2018/02/12	0.4	31.00	6	30.95	31.00	-5.6	2,529	-0.22%
2018/02/09	1	30.70	3	30.80	31.50	-2	2,512	-0.08%
2018/02/08	0	0.00	5	31.55	31.50	-5	2,510	-0.20%
2018/02/06	144	31.20	101	30.47	30.50	43	2,617	1.64%	大買/大賣/
2018/02/05	34	32.78	52	32.89	32.85	-18	2,566	-0.70%
2018/02/01	2	33.70	0	0.00	33.70	2	2,566	0.08%
2018/01/31	4	34.06	0	0.00	33.95	4	2,583	0.15%
2018/01/26	156	33.75	101	33.80	33.80	55	2,610	2.11%	大買/大賣/
2018/01/25	1	33.95	0	0.00	33.90	1	2,611	0.04%
2018/01/24	0	0.00	6	33.95	34.00	-6	2,618	-0.23%
2018/01/23	71	33.89	0	0.00	34.00	71	2,630	2.70%
2018/01/22	85	34.18	0	0.00	34.15	85	2,637	3.22%
2018/01/19	126	34.56	5	34.64	34.35	121	2,624	4.61%	大買/鉅額交易
2018/01/18	2	33.55	3	33.67	33.80	-1	2,604	-0.04%
2018/01/17	5	33.57	0	0.00	33.45	5	2,596	0.19%
2018/01/15	1	34.00	0	0.00	34.00	1	2,643	0.04%
2018/01/12	6	33.97	0	0.00	34.10	6	2,656	0.23%
2018/01/10	11	34.24	12	34.33	33.95	-1	2,695	-0.04%
2018/01/09	1	35.35	0	0.00	35.55	1	2,601	0.04%
2018/01/08	26	35.64	0	0.00	35.55	26	2,654	0.98%
2018/01/04	1	35.55	0	0.00	35.65	1	3,160	0.03%
2018/01/03	0	0.00	4	35.70	35.60	-4	3,224	-0.12%
2018/01/02	4	35.34	4	35.28	35.25	0	3,257	0.00%