宏碁 (2353)-新光-台中券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
19,019張
產業
上市電腦週邊類股
1654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

宏碁 (2353)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	28.1	37.26	11	37.28	37.15	17.1	14,222	0.12%
2024/11/20	8.5	37.86	13	37.81	37.80	-4.5	14,170	-0.03%
2024/11/19	3	38.05	23	38.01	38.00	-20	14,235	-0.14%
2024/11/18	31.1	37.97	1	38.15	37.65	30.1	14,197	0.21%
2024/11/15	2	37.90	13	37.93	38.00	-11	14,175	-0.08%
2024/11/14	21.4	37.87	47.7	37.59	37.55	-26.3	14,214	-0.18%
2024/11/13	60.6	38.38	17	38.35	38.25	43.6	14,076	0.31%
2024/11/12	44.6	38.66	22	38.74	38.40	22.6	14,118	0.16%
2024/11/11	37.9	39.68	31	39.85	39.60	6.9	13,953	0.05%
2024/11/08	82.4	41.15	24	40.70	40.40	58.4	13,791	0.42%
2024/11/07	5.4	41.66	10	41.63	41.90	-4.6	13,910	-0.03%
2024/11/06	16.3	41.41	14	41.51	41.10	2.3	14,059	0.02%
2024/11/05	12	40.23	16.1	40.42	40.95	-4.1	14,262	-0.03%
2024/11/04	17.2	40.16	15	40.14	40.10	2.2	14,676	0.01%
2024/11/01	15.1	39.70	20	40.02	40.05	-4.9	15,325	-0.03%
2024/10/30	12.2	40.42	14.1	40.92	40.45	-1.9	15,464	-0.01%
2024/10/29	7	40.54	1	40.40	40.75	6	15,664	0.04%
2024/10/28	15	41.18	11	41.03	40.95	4	15,785	0.03%
2024/10/25	3.1	41.30	7	41.25	41.30	-3.9	16,053	-0.02%
2024/10/24	12	41.40	11	41.20	41.20	1	16,364	0.01%
2024/10/23	2	41.70	5	41.70	41.65	-3	16,812	-0.02%
2024/10/22	3	41.92	8	41.95	42.10	-5	17,237	-0.03%
2024/10/21	9	42.01	6	41.83	41.65	3	17,684	0.02%
2024/10/18	28.1	42.15	30.4	42.04	41.85	-2.3	17,952	-0.01%
2024/10/17	6.1	42.35	9.3	41.98	42.35	-3.3	18,154	-0.02%
2024/10/16	0.4	41.28	10	41.21	41.20	-9.6	18,351	-0.05%
2024/10/15	13.2	41.50	48	41.48	41.55	-34.8	18,297	-0.19%
2024/10/14	23	41.04	1	41.15	41.05	22	18,546	0.12%
2024/10/11	5	41.24	34.3	41.17	41.25	-29.3	18,866	-0.16%
2024/10/09	11	40.22	7.5	40.44	40.00	3.5	19,284	0.02%
2024/10/08	39.1	40.21	11.3	40.03	40.00	27.9	20,430	0.14%
2024/10/07	15.1	40.55	1	40.60	40.60	14.1	20,862	0.07%
2024/10/04	57.8	41.29	20.9	41.27	40.65	36.9	20,841	0.18%
2024/10/01	16.6	41.48	17	41.73	42.25	-0.4	20,684	0.00%
2024/09/30	14.1	41.38	10	41.20	40.80	4.1	20,454	0.02%
2024/09/27	19	42.05	54.1	41.88	41.65	-35.1	20,418	-0.17%
2024/09/26	31.4	42.37	23.1	41.94	41.85	8.3	20,576	0.04%
2024/09/25	3	42.05	5	42.44	42.00	-2	20,870	-0.01%
2024/09/24	18.1	41.84	14	41.93	42.00	4.1	21,104	0.02%
2024/09/23	17	42.14	26	42.21	41.80	-9	21,684	-0.04%
2024/09/20	14	42.50	18.1	42.71	42.10	-4.1	22,137	-0.02%
2024/09/19	3	42.05	43.3	41.83	42.15	-40.3	22,476	-0.18%
2024/09/18	25.2	41.75	20.1	41.76	41.30	5.1	22,938	0.02%
2024/09/16	25	41.80	1.3	41.75	41.70	23.7	23,644	0.10%
2024/09/13	10.3	41.76	12	41.92	41.85	-1.7	24,563	-0.01%
2024/09/12	17.1	41.51	25	41.68	41.55	-7.9	25,019	-0.03%
2024/09/11	30.5	40.85	26.1	40.64	40.50	4.5	25,409	0.02%
2024/09/10	27.2	41.50	41	41.44	41.00	-13.8	25,631	-0.05%
2024/09/09	38.7	41.07	39	41.24	41.75	-0.3	25,892	0.00%
2024/09/06	21.5	41.65	34.1	41.71	42.10	-12.6	26,355	-0.05%
2024/09/05	10.5	41.09	37	41.48	40.80	-26.6	26,514	-0.10%
2024/09/04	45.7	41.28	40.1	41.14	41.50	5.6	26,720	0.02%
2024/09/03	13.2	43.60	17	43.64	43.55	-3.8	26,947	-0.01%
2024/09/02	9	43.57	1	43.50	43.50	8	27,411	0.03%
2024/08/30	2.2	43.73	19	43.80	43.75	-16.8	28,068	-0.06%
2024/08/29	38.6	43.44	8.9	43.44	43.55	29.8	28,821	0.10%
2024/08/28	16.1	44.42	27	44.47	44.30	-10.9	29,565	-0.04%
2024/08/27	24.6	44.67	39.6	44.71	44.70	-15	30,426	-0.05%
2024/08/26	90.3	44.76	111	44.87	44.80	-20.7	31,416	-0.07%	大賣/
2024/08/23	9.1	42.72	8	42.79	43.05	1.1	32,650	0.00%
2024/08/22	25	43.48	18	43.22	43.15	7	34,160	0.02%
2024/08/21	10	43.14	9	43.13	43.05	1	36,564	0.00%
2024/08/20	3.2	43.25	5	43.45	43.15	-1.9	38,991	0.00%
2024/08/19	13.2	43.05	22	43.09	43.20	-8.8	43,282	-0.02%
2024/08/16	14.2	42.86	16.5	43.05	42.80	-2.3	46,142	0.00%
2024/08/15	38	42.60	40	42.61	42.55	-2	46,393	0.00%
2024/08/14	28.1	42.28	33	42.21	42.10	-4.9	46,572	-0.01%
2024/08/13	33	42.14	16	42.20	42.15	17	46,754	0.04%
2024/08/12	22.3	42.28	20.6	42.38	42.30	1.8	47,072	0.00%
2024/08/09	60.1	42.42	26.1	42.26	42.00	34	48,152	0.07%
2024/08/08	45.2	42.16	34	42.33	42.30	11.2	49,473	0.02%
2024/08/07	110.5	42.41	127	42.19	42.55	-16.5	49,454	-0.03%	大買/大賣/
2024/08/06	95.1	39.56	105	39.68	40.00	-9.9	49,534	-0.02%	大賣/
2024/08/05	62.3	41.11	110.3	40.83	40.30	-48	49,374	-0.10%	大賣/
2024/08/02	58.1	44.40	32	44.50	44.75	26.1	48,839	0.05%
2024/08/01	22.3	44.98	65.1	45.29	45.80	-42.7	48,888	-0.09%
2024/07/31	23	43.92	35.1	44.04	43.85	-12.1	49,339	-0.02%
2024/07/30	23.2	43.47	27.6	43.76	44.20	-4.3	49,437	-0.01%
2024/07/29	74.6	44.84	44.3	45.07	44.35	30.3	49,484	0.06%
2024/07/26	17.7	45.31	20	45.27	45.50	-2.3	49,374	0.00%
2024/07/23	57.3	46.38	51.6	46.60	46.00	5.8	49,246	0.01%
2024/07/22	92.5	45.62	72.3	45.77	46.20	20.2	48,979	0.04%
2024/07/19	36.9	46.35	34	46.24	46.20	2.9	48,629	0.01%
2024/07/18	23.3	46.97	28	46.89	47.10	-4.7	48,556	-0.01%
2024/07/17	55.8	47.16	35	47.27	46.90	20.8	48,432	0.04%
2024/07/16	33.7	47.33	21.2	47.39	47.35	12.4	48,375	0.03%
2024/07/15	40.5	47.22	29.1	47.34	47.25	11.5	49,092	0.02%
2024/07/12	173.3	47.65	67.1	47.58	47.70	106.1	49,054	0.22%	大買/鉅額交易
2024/07/11	125.2	47.72	144.5	47.80	47.70	-19.3	49,318	-0.04%	大買/大賣/
2024/07/10	298	47.55	205.6	47.63	46.80	92.4	49,608	0.19%	大買/大賣/
2024/07/09	172.2	46.19	58.1	46.14	45.75	114.1	49,149	0.23%	大買/鉅額交易
2024/07/08	108.4	47.11	72.9	47.07	47.15	35.5	50,524	0.07%	大買/
2024/07/05	51.3	47.58	55.6	47.50	47.30	-4.3	52,190	-0.01%
2024/07/04	116.7	47.32	50.1	47.31	47.10	66.6	52,975	0.13%	大買/
2024/07/03	41.3	47.21	42.1	47.31	47.30	-0.8	53,067	0.00%
2024/07/02	116	46.91	56	46.91	46.80	60	53,116	0.11%	大買/
2024/07/01	56.2	47.16	110.7	47.47	47.45	-54.5	52,997	-0.10%	大賣/
2024/06/28	96.5	47.09	39.8	47.20	46.85	56.7	52,772	0.11%
2024/06/27	91.1	46.84	68.7	46.87	46.95	22.5	52,629	0.04%
2024/06/26	64.3	46.61	53.3	46.47	46.40	11	52,297	0.02%
2024/06/25	62.4	46.98	51.2	47.03	46.80	11.2	52,079	0.02%
2024/06/24	149.8	47.42	52.6	47.19	47.00	97.3	51,749	0.19%	大買/
2024/06/21	83	47.86	70.5	47.97	48.10	12.4	51,674	0.02%
2024/06/20	222.4	48.00	136.1	48.06	47.95	86.4	51,539	0.17%	大買/大賣/
2024/06/19	137.1	49.69	100.2	49.89	49.50	36.9	52,362	0.07%	大買/
2024/06/18	211.5	49.69	66.3	49.57	49.40	145.2	52,192	0.28%	大買/鉅額交易
2024/06/17	38	50.34	101.6	50.36	50.50	-63.7	52,051	-0.12%	大賣/
2024/06/14	93.9	49.72	50.3	49.85	49.80	43.6	52,187	0.08%
2024/06/13	122.1	49.99	117.5	49.95	50.10	4.6	52,203	0.01%	大買/大賣/
2024/06/12	72.9	48.83	44.1	48.71	48.80	28.8	52,292	0.06%
2024/06/11	72.4	49.25	74.1	49.26	48.80	-1.7	52,225	0.00%
2024/06/07	142.6	49.96	252.9	49.71	49.65	-110.3	52,480	-0.21%	大買/大賣/鉅額交易
2024/06/06	88.6	50.60	125	50.60	50.60	-36.4	52,924	-0.07%	大賣/
2024/06/05	153.1	51.00	167.5	50.83	50.50	-14.4	52,697	-0.03%	大買/大賣/
2024/06/04	169.5	51.52	147.4	51.62	51.20	22.1	52,456	0.04%	大買/大賣/
2024/06/03	205	53.21	141.4	52.96	52.50	63.6	51,916	0.12%	大買/大賣/
2024/05/31	164.2	53.01	132.1	52.88	52.90	32.1	51,178	0.06%	大買/大賣/
2024/05/30	315.4	53.24	174.3	53.07	52.50	141.2	50,400	0.28%	大買/大賣/鉅額交易
2024/05/29	459.7	55.03	331.2	54.75	53.70	128.6	50,366	0.26%	大買/大賣/鉅額交易
2024/05/28	589.8	56.92	442.2	57.18	56.40	147.6	48,942	0.30%	大買/大賣/鉅額交易
2024/05/27	713.8	59.24	567.1	59.05	58.50	146.6	48,325	0.30%	大買/大賣/鉅額交易
2024/05/24	629.5	55.63	1,550.2	56.58	57.50	-920.7	46,138	-2.00%	大買/大賣/鉅額交易
2024/05/23	1,011.9	54.12	990.1	54.08	53.30	21.8	43,788	0.05%	大買/大賣/
2024/05/22	329.8	51.83	544.8	51.91	53.00	-214.9	39,986	-0.54%	大買/大賣/鉅額交易
2024/05/21	125.2	48.59	107.6	48.47	48.25	17.6	37,627	0.05%	大買/大賣/
2024/05/20	83.7	48.19	66	48.25	48.25	17.7	37,654	0.05%
2024/05/17	100.6	47.67	53.5	47.88	48.15	47.1	37,949	0.12%
2024/05/16	109.7	48.50	58.4	48.32	47.80	51.3	38,978	0.13%	大買/
2024/05/15	189.3	49.31	224.9	49.40	48.05	-35.6	40,681	-0.09%	大買/大賣/
2024/05/14	413.3	49.33	402.1	49.13	48.90	11.2	40,105	0.03%	大買/大賣/
2024/05/13	34	47.59	37.5	47.48	47.75	-3.5	38,589	-0.01%
2024/05/10	54	47.70	88.5	47.70	47.80	-34.5	38,891	-0.09%
2024/05/09	54	47.45	71.2	47.61	47.35	-17.2	38,763	-0.04%
2024/05/08	28	47.24	27.2	47.04	47.15	0.8	38,867	0.00%
2024/05/07	52.2	47.18	127.3	47.30	47.15	-75.1	39,172	-0.19%	大賣/
2024/05/06	134.5	47.23	110.6	47.04	47.50	24	39,200	0.06%	大買/大賣/
2024/05/03	35.6	45.88	113	45.99	45.50	-77.5	39,474	-0.20%	大賣/
2024/05/02	28.2	44.69	39.1	44.80	44.65	-10.9	39,962	-0.03%
2024/04/30	6.1	45.46	1	45.65	45.15	5.1	40,863	0.01%
2024/04/29	7	45.51	38.1	45.62	45.70	-31.1	41,306	-0.08%
2024/04/26	24.5	44.81	17.1	44.82	44.55	7.5	42,223	0.02%
2024/04/25	13.2	44.18	26	44.31	44.40	-12.8	42,869	-0.03%
2024/04/24	24.9	44.28	72	44.61	44.80	-47.1	43,457	-0.11%
2024/04/23	7	43.70	14.2	43.80	43.50	-7.2	44,111	-0.02%
2024/04/22	45.4	43.92	62.1	43.63	43.35	-16.7	44,887	-0.04%
2024/04/19	99.4	43.70	63.3	43.65	43.80	36.1	45,475	0.08%
2024/04/18	65.6	45.13	38	45.22	45.00	27.6	45,964	0.06%
2024/04/17	156	45.36	73.1	45.22	45.05	82.9	46,821	0.18%	大買/
2024/04/16	97.5	45.93	84.7	45.99	45.50	12.8	47,117	0.03%
2024/04/15	117.5	47.85	212.5	47.65	47.55	-95	48,005	-0.20%	大買/大賣/
2024/04/12	448.5	49.35	276.2	48.95	48.50	172.3	49,431	0.35%	大買/大賣/鉅額交易
2024/04/11	335.7	48.76	400.8	49.22	51.00	-65.1	48,813	-0.13%	大買/大賣/
2024/04/10	137.3	47.67	176.4	47.66	47.15	-39.1	48,425	-0.08%	大買/大賣/
2024/04/09	47.3	46.69	98.2	46.74	46.80	-50.9	49,057	-0.10%
2024/04/08	62.5	45.78	24.1	45.99	46.05	38.3	50,667	0.08%
2024/04/03	32.4	46.11	21	46.21	46.10	11.4	52,684	0.02%
2024/04/02	38.3	46.45	47.1	46.61	46.70	-8.8	55,848	-0.02%
2024/04/01	70.2	46.51	50.1	46.48	46.30	20.1	58,445	0.03%
2024/03/29	127.7	46.50	65.1	46.71	46.80	62.6	60,482	0.10%	大買/
2024/03/28	76	46.61	68.1	46.68	46.65	7.9	62,163	0.01%
2024/03/27	45.1	46.19	54	46.42	46.35	-8.9	63,078	-0.01%
2024/03/26	117.3	45.95	33.1	45.85	45.90	84.1	64,759	0.13%	大買/
2024/03/25	147	46.74	125.8	46.73	46.50	21.2	67,318	0.03%	大買/大賣/
2024/03/22	395.4	47.11	267.4	47.39	45.95	128	68,500	0.19%	大買/大賣/鉅額交易
2024/03/21	49.1	46.13	79.3	46.17	46.25	-30.2	67,717	-0.04%
2024/03/20	91.1	45.71	46.1	45.88	45.90	45	67,625	0.07%
2024/03/19	86.1	45.26	53	45.17	45.15	33.1	67,501	0.05%
2024/03/18	39.3	45.33	108.2	45.25	45.85	-69	67,544	-0.10%	大賣/
2024/03/15	50.4	46.18	60.3	45.91	45.85	-10	67,351	-0.01%
2024/03/14	55.5	46.01	23	46.12	45.90	32.5	66,910	0.05%
2024/03/13	222.1	46.91	88.1	46.65	46.50	134	66,791	0.20%	大買/鉅額交易
2024/03/12	79.4	46.69	197.3	46.56	47.05	-118	66,219	-0.18%	大賣/鉅額交易
2024/03/11	57.3	44.85	103.1	44.93	44.85	-45.7	65,533	-0.07%	大賣/
2024/03/08	123.2	45.31	68.9	45.30	44.50	54.3	65,564	0.08%	大買/
2024/03/07	66.2	45.15	71.8	45.30	45.00	-5.7	65,514	-0.01%
2024/03/06	52.3	45.48	26.4	45.47	45.35	25.8	65,757	0.04%
2024/03/05	47.3	45.78	42	45.83	45.90	5.3	67,000	0.01%
2024/03/04	189.1	46.92	317.8	46.94	45.85	-128.7	67,670	-0.19%	大買/大賣/鉅額交易
2024/03/01	28	45.77	114	45.73	46.00	-86	67,311	-0.13%	大賣/
2024/02/29	125.1	45.03	102.3	45.37	45.15	22.8	67,885	0.03%	大買/大賣/
2024/02/27	201.7	45.70	147.1	45.87	45.50	54.7	67,753	0.08%	大買/大賣/
2024/02/26	39	45.95	22.3	45.95	45.80	16.7	67,961	0.02%
2024/02/23	110.4	46.68	108.3	46.40	45.75	2.1	68,310	0.00%	大買/大賣/
2024/02/22	94.2	47.45	68.2	47.49	46.85	25.9	68,397	0.04%
2024/02/21	82.4	47.06	107.2	47.09	47.25	-24.8	67,928	-0.04%	大賣/
2024/02/20	83.4	47.23	100	47.22	47.40	-16.6	67,678	-0.02%
2024/02/19	251.5	47.89	184.7	47.98	47.40	66.8	67,310	0.10%	大買/大賣/
2024/02/16	438.5	48.71	453.1	48.53	48.65	-14.6	66,138	-0.02%	大買/大賣/
2024/02/15	75.5	45.88	35.2	45.80	46.00	40.3	64,378	0.06%
2024/02/05	58.4	46.22	46.8	46.23	46.30	11.6	63,883	0.02%
2024/02/02	125.7	46.79	49.3	46.64	45.95	76.4	63,842	0.12%	大買/
2024/02/01	38.4	46.15	54.3	46.36	46.65	-15.9	63,440	-0.03%
2024/01/31	46.6	46.64	30.1	46.41	46.05	16.5	63,363	0.03%
2024/01/30	47.7	46.81	68.5	46.87	47.15	-20.8	63,011	-0.03%
2024/01/29	53.4	46.26	119.3	46.38	46.80	-65.9	62,674	-0.11%	大賣/
2024/01/26	149	46.33	98.6	46.10	45.70	50.4	62,502	0.08%	大買/
2024/01/25	103.5	47.32	142.4	47.52	47.60	-38.9	61,620	-0.06%	大買/大賣/
2024/01/24	368.2	47.93	268.9	48.00	47.35	99.3	61,086	0.16%	大買/大賣/
2024/01/23	120.4	46.87	247.1	46.69	47.20	-126.6	59,932	-0.21%	大買/大賣/鉅額交易
2024/01/22	341.2	46.92	268.8	46.90	46.75	72.4	59,384	0.12%	大買/大賣/
2024/01/19	192.2	45.55	94.4	45.62	45.95	97.8	58,150	0.17%	大買/
2024/01/18	253.9	45.40	122.5	45.33	45.00	131.4	57,405	0.23%	大買/大賣/鉅額交易
2024/01/17	139.8	45.18	151.3	45.13	44.75	-11.5	56,682	-0.02%	大買/大賣/
2024/01/16	244.8	46.52	180.2	46.43	45.70	64.6	55,827	0.12%	大買/大賣/
2024/01/15	99.4	46.91	107.4	47.07	46.25	-7.9	54,900	-0.01%	大賣/
2024/01/12	505.1	46.76	226.4	46.92	47.00	278.7	54,194	0.51%	大買/大賣/鉅額交易
2024/01/11	870.2	47.81	237.6	47.97	48.40	632.6	52,960	1.19%	大買/大賣/鉅額交易
2024/01/10	296.8	47.41	262.1	47.31	47.20	34.7	52,393	0.07%	大買/大賣/
2024/01/09	311.7	48.38	271.3	47.93	47.80	40.4	51,543	0.08%	大買/大賣/
2024/01/08	469.8	49.26	374.2	49.21	48.45	95.6	49,739	0.19%	大買/大賣/
2024/01/05	325.8	49.19	297.3	48.92	48.25	28.5	47,699	0.06%	大買/大賣/
2024/01/04	460.9	49.73	301.3	49.67	49.00	159.6	46,353	0.34%	大買/大賣/鉅額交易
2024/01/03	369.2	51.24	367.8	51.16	50.40	1.4	45,139	0.00%	大買/大賣/
2024/01/02	405.9	52.33	359.9	52.37	52.30	45.9	43,601	0.11%	大買/大賣/
2023/12/29	481.4	54.13	465.8	54.41	53.80	15.6	41,984	0.04%	大買/大賣/
2023/12/28	678.3	54.50	677.2	54.43	54.00	1.2	40,026	0.00%	大買/大賣/
2023/12/27	570.1	53.37	652.3	53.41	54.20	-82.2	36,916	-0.22%	大買/大賣/
2023/12/26	548.6	49.33	541.9	49.41	50.60	6.7	34,294	0.02%	大買/大賣/
2023/12/25	569	48.77	508.8	48.83	49.00	60.2	32,111	0.19%	大買/大賣/
2023/12/22	223	44.54	243.4	44.69	45.30	-20.4	30,108	-0.07%	大買/大賣/
2023/12/21	311.5	44.31	289.4	44.16	44.65	22	28,900	0.08%	大買/大賣/
2023/12/20	455.7	42.96	589.5	43.34	44.60	-133.9	26,973	-0.50%	大買/大賣/鉅額交易
2023/12/19	309.8	40.24	349.4	40.25	40.70	-39.6	23,896	-0.17%	大買/大賣/
2023/12/18	132.8	38.77	192.9	38.74	38.90	-60	22,166	-0.27%	大買/大賣/
2023/12/15	16	36.97	86.4	37.05	37.00	-70.4	21,407	-0.33%
2023/12/14	43.1	37.41	40.7	37.41	37.30	2.4	21,252	0.01%
2023/12/13	55.6	37.05	105.8	37.01	37.05	-50.2	21,002	-0.24%	大賣/
2023/12/12	37.1	36.14	24.9	36.20	36.10	12.2	20,700	0.06%
2023/12/11	20.1	35.77	59.4	35.61	35.75	-39.3	20,546	-0.19%
2023/12/08	26.1	35.35	44	35.21	35.20	-17.9	20,423	-0.09%
2023/12/07	43.2	34.91	10	35.10	34.85	33.2	20,366	0.16%
2023/12/06	12	35.00	116.7	34.86	35.10	-104.7	20,439	-0.51%	大賣/鉅額交易
2023/12/05	88.1	34.35	68	34.34	34.30	20.1	20,292	0.10%
2023/12/04	43.2	34.71	47.1	34.70	34.75	-3.9	20,303	-0.02%
2023/12/01	67.2	34.79	61	34.88	34.85	6.2	20,171	0.03%
2023/11/30	104.4	34.84	64	34.98	35.20	40.4	19,913	0.20%	大買/
2023/11/29	62.1	34.92	54	35.11	35.35	8.1	18,575	0.04%
2023/11/28	63.1	34.85	25.1	34.82	34.80	38.1	17,777	0.21%
2023/11/27	33.4	34.78	22	34.98	35.20	11.4	17,578	0.06%
2023/11/24	51.6	34.50	48.2	34.81	35.50	3.4	16,844	0.02%
2023/11/23	18.1	34.82	52.3	34.86	35.15	-34.2	16,121	-0.21%
2023/11/22	84	34.46	2	34.63	34.80	82	15,891	0.52%
2023/11/21	25.2	35.46	74	35.39	35.65	-48.8	15,694	-0.31%
2023/11/20	9.1	34.13	5	34.40	34.55	4.1	15,468	0.03%
2023/11/17	26.7	34.25	15	34.54	34.15	11.7	15,555	0.08%
2023/11/16	22	34.39	13	34.88	34.50	9	15,680	0.06%
2023/11/15	17.3	34.86	43	35.16	34.50	-25.7	15,902	-0.16%
2023/11/14	63.2	33.70	143	34.56	35.05	-79.8	16,116	-0.50%	大賣/
2023/11/13	93.1	34.04	27.1	33.95	33.80	66	16,377	0.40%
2023/11/10	110.2	34.33	42	34.30	34.15	68.2	16,500	0.41%	大買/
2023/11/09	19.1	35.04	51	35.06	35.00	-31.9	16,628	-0.19%
2023/11/08	46	34.84	41.4	35.06	35.20	4.6	16,728	0.03%
2023/11/07	55.1	34.49	41	34.55	34.55	14.1	16,693	0.08%
2023/11/06	24.3	34.59	25	34.90	34.75	-0.7	17,010	0.00%
2023/11/03	61.1	34.81	64	34.59	34.35	-2.9	17,369	-0.02%
2023/11/02	12.1	34.08	72	34.51	34.65	-59.9	17,523	-0.34%
2023/11/01	54.4	33.74	67.5	33.72	33.70	-13	17,844	-0.07%
2023/10/31	36	34.33	69	34.53	34.10	-33	18,018	-0.18%
2023/10/30	163.1	34.84	52	34.82	34.65	111.1	18,345	0.61%	大買/鉅額交易
2023/10/27	28.1	35.23	13.1	35.71	35.10	15	18,493	0.08%
2023/10/26	37.3	35.20	51	35.38	35.30	-13.7	18,991	-0.07%
2023/10/25	7	35.85	28	35.84	35.60	-21	19,250	-0.11%
2023/10/24	10.1	35.15	67	35.38	35.65	-56.9	19,628	-0.29%
2023/10/23	13.2	34.85	38	35.01	34.80	-24.8	19,840	-0.13%
2023/10/20	74.5	34.68	77	35.02	35.20	-2.5	20,668	-0.01%
2023/10/19	94.6	35.13	39.1	35.15	35.30	55.6	21,701	0.26%
2023/10/18	92.7	35.22	84	35.36	35.60	8.7	22,237	0.04%
2023/10/17	35	36.20	5	36.15	36.10	30	22,445	0.13%
2023/10/16	10.3	36.17	34	36.21	36.15	-23.7	24,254	-0.10%
2023/10/13	85.3	36.58	61	36.50	36.35	24.3	26,934	0.09%
2023/10/12	50	37.33	22	37.32	37.30	28	28,169	0.10%
2023/10/11	59.2	37.34	49	37.65	36.80	10.2	28,632	0.04%
2023/10/06	16.1	37.40	20	37.55	37.55	-4	28,997	-0.01%
2023/10/05	30.1	37.52	42.8	37.27	37.40	-12.8	29,107	-0.04%
2023/10/04	42.4	36.36	9	36.47	36.35	33.4	29,153	0.11%
2023/10/03	35	37.71	45.2	37.49	37.25	-10.1	29,160	-0.03%
2023/10/02	5.2	37.29	22.1	37.00	37.15	-16.9	28,966	-0.06%
2023/09/28	37.3	36.43	17.4	36.65	36.30	19.9	28,908	0.07%
2023/09/27	7	36.85	15	36.62	36.85	-8	28,880	-0.03%
2023/09/26	12.1	36.50	12	36.70	36.45	0.1	29,000	0.00%
2023/09/25	27.1	36.80	8	36.76	36.65	19.1	29,155	0.07%
2023/09/22	47.1	36.20	46	36.18	36.70	1.1	29,375	0.00%
2023/09/21	19	36.28	7.3	36.37	36.35	11.7	29,661	0.04%
2023/09/20	26	36.61	11	37.00	36.60	15	29,877	0.05%
2023/09/19	26.2	36.93	15	37.21	36.85	11.2	30,024	0.04%
2023/09/18	28.2	37.32	11	37.58	37.10	17.2	30,633	0.06%
2023/09/15	58	37.95	137.7	37.99	37.95	-79.7	31,275	-0.25%	大賣/
2023/09/14	13	37.82	119	37.70	37.80	-106	31,797	-0.33%	大賣/鉅額交易
2023/09/13	38.1	37.32	28	37.12	37.05	10.1	32,776	0.03%
2023/09/12	20.1	37.55	69.1	37.60	37.60	-49	33,979	-0.14%
2023/09/11	82.5	37.16	15.3	37.74	37.05	67.3	34,085	0.20%
2023/09/08	20.2	37.72	26	37.90	37.60	-5.8	34,227	-0.02%
2023/09/07	35.4	38.26	119.2	38.20	38.00	-83.8	34,428	-0.24%	大賣/
2023/09/06	40.7	38.11	24	38.14	38.10	16.7	34,547	0.05%
2023/09/05	34.8	38.02	62.7	38.06	38.30	-27.9	35,103	-0.08%
2023/09/04	36	37.19	44.1	36.83	37.45	-8.1	35,240	-0.02%
2023/09/01	37	36.53	23.1	36.46	36.40	14	35,511	0.04%
2023/08/31	53.2	36.05	9	35.97	36.60	44.2	35,819	0.12%
2023/08/30	32	36.42	42.2	36.38	36.40	-10.2	36,357	-0.03%
2023/08/29	93	35.93	28	35.80	36.20	65	38,069	0.17%
2023/08/28	102	35.93	52	35.49	35.75	50	38,088	0.13%	大買/
2023/08/25	162.8	36.93	66.4	36.80	36.25	96.4	38,075	0.25%	大買/
2023/08/24	33	38.35	108.5	38.34	38.00	-75.5	37,856	-0.20%	大賣/
2023/08/23	13.3	37.65	54	37.64	37.70	-40.7	37,610	-0.11%
2023/08/22	102.1	38.06	100	38.27	37.60	2.1	37,597	0.01%	大買/
2023/08/21	152.3	38.43	225.6	38.43	37.95	-73.3	37,491	-0.20%	大買/大賣/
2023/08/18	100.1	38.03	228.2	37.85	37.40	-128.2	37,269	-0.34%	大賣/鉅額交易
2023/08/17	180.9	38.30	162.3	38.03	38.55	18.6	37,019	0.05%	大買/大賣/
2023/08/16	61.9	37.29	69	37.21	37.70	-7.1	36,644	-0.02%
2023/08/15	86.3	37.19	134.1	37.15	37.05	-47.9	36,648	-0.13%	大賣/
2023/08/14	39.3	36.19	25	36.11	36.20	14.3	36,458	0.04%
2023/08/11	28	36.28	41	36.33	36.45	-13	36,393	-0.04%
2023/08/10	64.3	36.06	96	36.09	35.85	-31.7	36,276	-0.09%
2023/08/09	125.1	36.67	106.2	36.82	36.90	18.9	36,050	0.05%	大買/大賣/
2023/08/08	43	36.52	29.2	36.49	36.70	13.8	35,944	0.04%
2023/08/07	263.7	35.77	125.3	35.81	36.20	138.4	35,735	0.39%	大買/大賣/鉅額交易
2023/08/04	72.2	34.89	72	34.94	34.80	0.2	35,442	0.00%
2023/08/02	30.7	33.95	53	34.08	33.95	-22.3	35,183	-0.06%
2023/08/01	23.1	34.47	45.1	34.62	34.60	-22	34,950	-0.06%
2023/07/31	183.2	35.63	199.6	35.12	35.00	-16.4	35,385	-0.05%	大買/大賣/
2023/07/28	41	35.49	147.9	35.47	35.75	-106.9	35,027	-0.31%	大賣/鉅額交易
2023/07/27	160.5	36.30	116.2	35.94	35.85	44.3	34,814	0.13%	大買/大賣/
2023/07/26	57.5	36.84	63	36.83	36.80	-5.5	34,530	-0.02%
2023/07/25	272.8	37.30	268	37.10	37.05	4.8	34,630	0.01%	大買/大賣/
2023/07/24	367.8	36.85	309.1	37.11	37.05	58.7	33,963	0.17%	大買/大賣/
2023/07/21	102.2	35.24	71.2	35.41	35.40	31	33,023	0.09%	大買/
2023/07/20	171.2	35.73	190.6	35.47	35.30	-19.4	32,626	-0.06%	大買/大賣/
2023/07/19	284.9	38.03	309.5	37.74	36.30	-24.5	32,029	-0.08%	大買/大賣/
2023/07/18	559.5	39.87	448.1	40.02	40.30	111.3	30,405	0.37%	大買/大賣/鉅額交易
2023/07/17	264.4	35.72	367.4	35.54	37.50	-103	27,760	-0.37%	大買/大賣/鉅額交易
2023/07/14	75.6	33.54	97	33.75	34.10	-21.5	26,577	-0.08%
2023/07/13	205.7	34.01	163.4	33.79	33.15	42.3	26,055	0.16%	大買/大賣/
2023/07/12	27.4	33.29	63.1	33.18	33.25	-35.7	25,515	-0.14%
2023/07/11	30.2	33.09	45	33.11	33.25	-14.8	25,373	-0.06%
2023/07/10	51	32.43	22.3	32.27	32.20	28.7	25,123	0.11%
2023/07/07	11.2	31.45	6.6	31.53	31.30	4.6	24,994	0.02%
2023/07/06	8	31.75	9.2	32.08	31.95	-1.2	25,040	0.00%
2023/07/05	7	31.95	51.2	31.92	31.95	-44.2	24,911	-0.18%
2023/07/04	8	31.66	12.1	31.62	31.70	-4.1	24,786	-0.02%
2023/07/03	4.3	31.82	5	31.86	31.75	-0.7	24,736	0.00%
2023/06/30	37.5	31.32	17.5	31.35	31.35	20	24,629	0.08%
2023/06/29	50.6	32.05	18.3	32.19	32.05	32.3	24,446	0.13%
2023/06/28	16.1	33.59	43.6	33.51	33.55	-27.5	24,322	-0.11%
2023/06/27	53.7	33.07	14.1	33.11	32.70	39.5	24,062	0.16%
2023/06/26	67	33.79	29	33.88	34.00	38	23,764	0.16%
2023/06/21	62	33.24	180	33.35	33.70	-118	23,125	-0.51%	大賣/鉅額交易
2023/06/20	25	32.33	44.1	32.38	32.65	-19.1	22,450	-0.09%
2023/06/19	116.1	32.10	26.5	32.36	31.85	89.6	21,879	0.41%	大買/
2023/06/16	96.3	34.17	62.2	34.34	33.35	34.1	20,873	0.16%
2023/06/15	106.1	33.56	20.3	33.42	33.45	85.8	19,677	0.44%	大買/
2023/06/14	17.6	33.38	3.3	33.45	33.35	14.3	20,014	0.07%
2023/06/13	37	33.65	38	33.78	33.50	-1	19,763	-0.01%
2023/06/12	43.9	33.71	14	33.72	33.55	29.9	19,509	0.15%
2023/06/09	134.1	34.55	205.4	34.64	34.20	-71.3	19,198	-0.37%	大買/大賣/
2023/06/08	71	33.60	76	33.60	33.75	-5	18,551	-0.03%
2023/06/07	19	32.72	34.1	32.81	32.95	-15.1	18,146	-0.08%
2023/06/06	62.9	32.36	18.4	32.30	32.25	44.4	17,765	0.25%
2023/06/05	146.6	33.57	90.4	33.29	33.10	56.2	17,333	0.32%	大買/
2023/06/02	128.2	32.98	330.9	33.20	33.95	-202.7	16,220	-1.25%	大買/大賣/鉅額交易
2023/06/01	9.1	30.61	3	30.70	30.90	6.1	14,375	0.04%
2023/05/31	20.2	30.70	20	30.65	30.85	0.2	14,199	0.00%
2023/05/30	5.1	30.84	24.1	30.94	31.00	-18.9	13,858	-0.14%
2023/05/29	6.1	30.99	31	30.95	31.05	-24.9	13,730	-0.18%
2023/05/26	22	30.91	14.1	30.82	30.95	8	13,710	0.06%
2023/05/25	24.3	30.74	11	30.86	30.95	13.3	13,509	0.10%
2023/05/24	4	30.40	7	30.34	30.80	-3	13,388	-0.02%
2023/05/23	2	30.68	11	30.83	30.75	-9	13,181	-0.07%
2023/05/22	28	30.90	26	30.83	30.95	2	12,982	0.02%
2023/05/19	22	30.65	110.3	30.47	30.70	-88.3	12,731	-0.69%	大賣/
2023/05/18	4	29.93	8.2	30.09	30.10	-4.2	12,518	-0.03%
2023/05/17	16	30.03	81	29.84	30.05	-65	12,385	-0.52%
2023/05/16	0	0.00	7	29.82	29.85	-7	12,230	-0.06%
2023/05/15	21	29.72	26.3	29.88	29.60	-5.3	12,255	-0.04%
2023/05/12	36	30.03	72.1	30.13	30.20	-36.1	12,121	-0.30%
2023/05/11	38	29.37	49	29.58	29.60	-11	11,788	-0.09%
2023/05/10	0	0.00	4	29.35	29.30	-4	11,654	-0.03%
2023/05/09	6	29.18	9	29.04	29.30	-3	11,537	-0.03%
2023/05/08	20	28.89	89.1	28.75	28.90	-69	11,530	-0.60%
2023/05/05	108.6	28.89	46.2	28.74	28.20	62.4	11,420	0.55%	大買/
2023/05/04	44.5	30.16	29	30.34	30.35	15.5	10,840	0.14%
2023/05/03	15	30.73	21.8	30.68	30.75	-6.8	10,762	-0.06%
2023/05/02	0	0.00	32.3	30.59	30.65	-32.3	10,836	-0.30%
2023/04/28	26	30.15	70	30.11	30.25	-44	10,854	-0.41%
2023/04/27	11	29.70	23	29.73	29.55	-12	10,538	-0.11%
2023/04/26	9	29.24	25	29.17	29.50	-16	10,320	-0.16%
2023/04/25	11.8	29.12	26	29.08	29.00	-14.2	10,076	-0.14%
2023/04/24	22.5	29.49	12	29.47	29.40	10.5	9,778	0.11%
2023/04/21	14	29.82	42	29.90	29.90	-28	9,563	-0.29%
2023/04/20	5	29.50	29	29.62	29.70	-24	9,378	-0.26%
2023/04/19	27.5	29.97	45	29.89	29.80	-17.5	9,330	-0.19%
2023/04/18	4.5	29.34	5.4	29.16	29.30	-0.9	9,060	-0.01%
2023/04/17	1.4	29.29	25	29.27	29.40	-23.6	9,086	-0.26%
2023/04/14	11	28.81	2.1	28.69	28.95	8.9	8,953	0.10%
2023/04/13	13	28.97	12	28.98	29.00	1	8,921	0.01%
2023/04/12	6	29.10	21.2	29.11	29.15	-15.2	8,941	-0.17%
2023/04/11	2.3	28.86	8	28.65	28.95	-5.7	8,865	-0.06%
2023/04/10	7	28.13	1	28.25	28.25	6	8,708	0.07%
2023/04/07	3.2	28.32	8	28.31	28.35	-4.8	8,685	-0.06%
2023/04/06	1	28.45	8	28.26	28.50	-7	8,653	-0.08%
2023/03/31	7.1	28.28	8	28.39	28.15	-0.9	8,543	-0.01%
2023/03/30	2	28.50	2.2	28.48	28.40	-0.2	8,447	0.00%
2023/03/29	2.2	28.18	34.5	28.12	28.30	-32.3	8,479	-0.38%
2023/03/28	0.2	27.61	39.3	27.77	27.75	-39.1	8,350	-0.47%
2023/03/27	27	27.94	9	28.04	27.95	18	8,430	0.21%
2023/03/24	0	27.85	3	27.85	28.00	-3	8,554	-0.04%
2023/03/23	10	27.80	4.1	27.76	27.95	5.9	8,479	0.07%
2023/03/22	11.1	27.73	55.6	27.73	27.75	-44.5	8,458	-0.53%
2023/03/21	5.2	27.15	65.7	27.19	27.30	-60.5	8,483	-0.71%
2023/03/20	44.1	26.95	53	26.95	27.05	-8.9	8,431	-0.11%
2023/03/17	19	26.45	40	26.46	27.00	-20.9	8,296	-0.25%
2023/03/16	2	25.60	15	25.67	25.85	-13	7,777	-0.17%
2023/03/15	0	0.00	17	25.74	25.70	-17	7,772	-0.22%
2023/03/14	1	25.30	18	25.56	25.50	-17	7,834	-0.22%
2023/03/13	0	0.00	10	25.60	25.70	-10	8,132	-0.12%
2023/03/10	17	25.66	8	25.69	25.80	9	8,030	0.11%
2023/03/09	0.1	25.70	1	25.85	25.85	-0.9	8,040	-0.01%
2023/03/08	2	25.85	0	0.00	25.90	2	8,120	0.02%
2023/03/07	1	25.70	0	0.00	25.85	1	8,156	0.01%
2023/03/06	0	25.75	2	25.65	25.70	-2	8,181	-0.02%
2023/03/03	2	25.70	3	25.72	25.65	-1	8,192	-0.01%
2023/03/02	3	25.35	5.8	25.68	25.70	-2.8	8,245	-0.03%
2023/03/01	2.2	25.49	3	25.60	25.50	-0.8	8,276	-0.01%
2023/02/24	14.3	25.54	0	0.00	25.35	14.3	8,331	0.17%
2023/02/23	3	25.87	8	25.91	25.85	-5	8,330	-0.06%
2023/02/22	1	25.30	2	25.63	25.80	-1	8,396	-0.01%
2023/02/21	1.1	25.65	2	25.55	25.60	-0.9	8,493	-0.01%
2023/02/20	7	25.60	2	25.60	25.70	5	8,673	0.06%
2023/02/17	1.3	25.60	1	25.75	25.75	0.3	8,819	0.00%
2023/02/16	1.1	25.70	5	25.73	25.65	-3.9	9,062	-0.04%
2023/02/15	1	25.40	3	25.38	25.45	-2	9,175	-0.02%
2023/02/14	16	25.44	2	25.48	25.35	14	9,252	0.15%
2023/02/13	3.2	25.27	1	25.01	25.35	2.2	9,357	0.02%
2023/02/10	10	25.40	9	25.15	25.15	1	9,502	0.01%
2023/02/09	6	25.37	15	25.48	25.55	-9	9,860	-0.09%
2023/02/08	3.1	25.35	20.1	25.40	25.45	-17	9,936	-0.17%
2023/02/07	0	0.00	3	25.15	25.25	-3	9,911	-0.03%
2023/02/06	0	0.00	11.3	25.04	25.00	-11.3	9,915	-0.11%
2023/02/03	8.1	24.71	8	24.81	24.70	0.1	9,778	0.00%
2023/02/02	7.1	24.83	9.1	25.01	24.95	-2	9,763	-0.02%
2023/02/01	6.2	24.58	5	25.00	25.00	1.2	9,696	0.01%
2023/01/31	0	24.75	43	24.92	24.95	-43	9,634	-0.45%
2023/01/30	3.6	24.49	22.3	24.72	24.85	-18.6	9,474	-0.20%
2023/01/17	11	24.39	8	24.31	24.50	3	9,362	0.03%
2023/01/16	0	24.15	0	0.00	24.15	0	9,333	0.00%
2023/01/13	0	0.00	32	24.19	24.05	-32	9,403	-0.34%
2023/01/12	2	23.98	0.1	24.00	24.00	1.9	9,554	0.02%
2023/01/10	1	24.05	3	24.35	24.00	-2	9,827	-0.02%
2023/01/09	0	24.30	2	24.25	24.40	-2	9,876	-0.02%
2023/01/06	1	24.05	0	0.00	24.10	1	9,993	0.01%
2023/01/05	0	23.85	13.7	24.03	24.00	-13.7	10,073	-0.14%
2023/01/04	0	0.00	4	23.69	23.75	-4	10,070	-0.04%
2023/01/03	0	23.50	0	0.00	23.65	0	10,215	0.00%
2022/12/30	11	23.67	18	23.78	23.55	-7	10,273	-0.07%
2022/12/29	0	0.00	2	23.45	23.45	-2	10,314	-0.02%
2022/12/28	0.2	23.20	4	23.33	23.30	-3.8	10,549	-0.04%
2022/12/27	1	23.25	0	0.00	23.30	1	10,692	0.01%
2022/12/26	3	23.20	5	23.25	23.25	-2	10,833	-0.02%
2022/12/23	1.1	23.09	6	23.20	23.15	-4.9	11,011	-0.04%
2022/12/22	7	23.15	0	0.00	23.10	7	11,338	0.06%
2022/12/21	6.3	22.94	9.2	22.87	22.85	-2.9	11,442	-0.03%
2022/12/20	6.4	22.83	0	0.00	22.70	6.4	11,472	0.06%
2022/12/19	21.3	22.85	0	0.00	23.00	21.3	11,557	0.18%
2022/12/16	23.1	22.98	10	23.05	23.05	13.1	11,468	0.11%
2022/12/15	13.2	23.34	0	0.00	23.30	13.2	11,449	0.12%
2022/12/14	2.3	23.41	8	23.39	23.40	-5.7	11,589	-0.05%
2022/12/13	31	23.05	0	0.00	23.00	31	11,561	0.27%
2022/12/12	22.1	23.39	2	23.40	23.55	20.1	11,418	0.18%
2022/12/09	1	23.55	5	23.75	23.60	-4	11,672	-0.03%
2022/12/08	0	0.00	6.4	23.60	23.60	-6.4	11,779	-0.05%
2022/12/07	7.1	23.44	0.1	23.50	23.35	7	11,772	0.06%
2022/12/06	16.6	23.58	11.1	23.66	23.45	5.5	11,753	0.05%
2022/12/05	23.3	24.17	0	0.00	23.90	23.3	11,711	0.20%
2022/12/02	0	24.85	6	24.89	24.95	-6	11,540	-0.05%
2022/12/01	5	24.87	15	24.89	24.75	-10	11,711	-0.09%
2022/11/30	2.3	24.68	1.1	24.70	24.60	1.1	11,728	0.01%
2022/11/29	1	24.45	5.6	24.54	24.60	-4.6	11,599	-0.04%
2022/11/28	2.1	24.55	0	0.00	24.40	2.1	11,648	0.02%
2022/11/25	4	24.60	1	24.70	24.55	3	11,708	0.03%
2022/11/24	0.2	24.80	0	0.00	24.85	0.2	12,083	0.00%
2022/11/23	8.1	24.75	2.3	24.91	24.75	5.8	12,127	0.05%
2022/11/22	1	24.25	11	24.27	24.35	-10	12,241	-0.08%
2022/11/21	22	24.82	19.1	24.55	24.50	2.9	12,190	0.02%
2022/11/18	12	25.06	14	25.03	25.05	-2	12,113	-0.02%
2022/11/17	8	24.85	17.3	24.75	24.90	-9.3	12,118	-0.08%
2022/11/16	7	24.64	3.2	24.62	24.55	3.8	12,090	0.03%
2022/11/15	6.1	24.45	6.3	24.48	24.55	-0.2	12,198	0.00%
2022/11/14	14	24.53	16.1	24.63	24.70	-2.1	12,240	-0.02%
2022/11/11	11	24.39	71.2	24.42	24.60	-60.2	11,985	-0.50%
2022/11/10	1.1	24.08	5	24.15	24.20	-3.9	11,821	-0.03%
2022/11/09	2	24.25	27	24.27	24.20	-25	11,814	-0.21%
2022/11/08	30.1	24.12	24	23.95	24.05	6.1	11,774	0.05%
2022/11/07	55.4	23.90	67.7	23.86	24.20	-12.3	11,679	-0.10%
2022/11/04	1	22.30	2	22.53	22.70	-1	11,381	-0.01%
2022/11/03	3	22.50	8	22.55	22.50	-5	11,483	-0.04%
2022/11/02	0	0.00	6	22.51	22.45	-6	11,455	-0.05%
2022/11/01	3.2	22.21	0	0.00	22.25	3.2	11,661	0.03%
2022/10/31	4.1	22.10	20	22.15	22.10	-15.9	11,954	-0.13%
2022/10/28	12.1	21.67	24	21.96	21.70	-11.9	11,943	-0.10%
2022/10/27	3	22.00	10	21.85	21.85	-7	12,024	-0.06%
2022/10/26	0.1	21.90	2	21.95	21.95	-1.9	12,038	-0.02%
2022/10/25	2	21.65	2	21.85	21.90	0	12,017	0.00%
2022/10/21	1.2	21.74	0	0.00	21.80	1.2	12,188	0.01%
2022/10/20	16.1	21.74	1	22.40	22.40	15.1	12,216	0.12%
2022/10/19	9	22.30	10	22.27	22.10	-1	12,247	-0.01%
2022/10/18	20	22.24	1	22.20	22.45	19	12,255	0.16%
2022/10/17	2	21.90	0	22.10	22.10	2	12,388	0.02%
2022/10/14	0	0.00	16	21.91	22.05	-16	12,501	-0.13%
2022/10/13	20.2	21.33	16.5	21.36	21.20	3.7	12,648	0.03%
2022/10/12	6.2	21.50	7	21.57	21.50	-0.7	12,860	-0.01%
2022/10/11	8	21.38	8	21.62	21.50	0	13,115	0.00%
2022/10/07	52.1	21.93	24.6	21.96	21.80	27.5	13,152	0.21%
2022/10/06	5.1	22.25	3	22.40	22.40	2.1	13,319	0.02%
2022/10/05	34	22.51	29.3	22.52	22.65	4.7	13,448	0.04%
2022/10/04	10	22.05	15	22.14	22.05	-5	13,425	-0.04%
2022/10/03	3	21.90	51	22.01	21.85	-48	13,375	-0.36%
2022/09/30	7.1	21.51	8	21.73	21.90	-0.9	13,466	-0.01%
2022/09/29	18.1	21.50	30	21.75	21.85	-12	13,658	-0.09%
2022/09/28	11	21.33	1	21.25	21.15	10	13,474	0.07%
2022/09/27	3	21.45	35.9	21.49	21.60	-32.9	13,516	-0.24%
2022/09/26	27.2	21.52	8	21.49	21.35	19.2	13,724	0.14%
2022/09/23	3	22.10	1	22.15	22.10	2	13,850	0.01%
2022/09/22	12	22.07	25	22.07	22.05	-13	14,456	-0.09%
2022/09/21	1	22.00	3	22.05	22.10	-2	14,740	-0.01%
2022/09/20	15	21.97	0	0.00	21.90	15	14,826	0.10%
2022/09/19	3	21.82	22	21.79	21.80	-19	14,968	-0.13%
2022/09/16	9.4	21.68	2	21.80	21.70	7.4	15,026	0.05%
2022/09/15	4	22.10	12	22.17	21.95	-8	14,933	-0.05%
2022/09/14	4	21.90	1	22.05	21.85	3	14,906	0.02%
2022/09/13	8	22.23	6.5	22.22	22.20	1.5	14,915	0.01%
2022/09/12	0	0.00	10	22.11	22.20	-10	15,001	-0.07%
2022/09/08	4.2	21.48	15.2	21.26	21.75	-11	15,116	-0.07%
2022/09/07	7.3	20.84	1.5	20.88	20.75	5.8	15,052	0.04%
2022/09/06	16.2	21.32	6	21.20	21.20	10.2	15,076	0.07%
2022/09/05	7.2	21.57	0	0.00	21.55	7.2	15,100	0.05%
2022/09/02	9.5	21.73	1	21.75	21.55	8.5	15,288	0.06%
2022/09/01	1	21.80	0	0.00	21.85	1	15,527	0.01%
2022/08/31	0.2	22.08	2	22.05	22.00	-1.8	15,604	-0.01%
2022/08/30	12	21.89	7	21.91	21.95	5	15,461	0.03%
2022/08/29	26.1	21.93	3	21.95	21.85	23.1	15,487	0.15%
2022/08/26	3	22.33	3	22.35	22.40	0	15,373	0.00%
2022/08/25	15	22.18	1	22.25	22.20	14	15,417	0.09%
2022/08/24	2	22.18	0	0.00	22.15	2	15,535	0.01%
2022/08/23	13	22.20	56	22.20	22.10	-43	16,405	-0.26%
2022/08/22	9	22.48	21.1	22.51	22.50	-12.1	16,517	-0.07%
2022/08/19	31	21.98	16	22.12	22.15	15	16,406	0.09%
2022/08/18	5	22.15	4.1	22.20	22.35	1	16,391	0.01%
2022/08/17	2	22.18	0	22.25	22.35	2	16,585	0.01%
2022/08/16	0	0.00	60.7	22.14	22.15	-60.7	16,872	-0.36%
2022/08/15	44	22.07	5	22.09	21.95	39	16,994	0.23%
2022/08/12	74	21.85	0	0.00	22.00	74	17,177	0.43%
2022/08/11	5	22.03	54	22.03	21.95	-49	17,193	-0.28%
2022/08/10	31	21.92	1	22.00	21.75	30	17,253	0.17%
2022/08/09	2	22.45	1	22.55	22.50	1	17,180	0.01%
2022/08/08	5	22.36	57	22.37	22.45	-52	17,383	-0.30%
2022/08/05	76.7	21.87	20	21.87	21.80	56.7	17,509	0.32%
2022/08/04	5	22.20	8	22.31	22.20	-3	17,331	-0.02%
2022/08/03	8.1	22.02	0	0.00	22.05	8.1	17,438	0.05%
2022/08/02	3	22.28	12	22.37	22.35	-9	17,472	-0.05%
2022/08/01	28.1	22.53	1	22.60	22.55	27.1	17,545	0.15%
2022/07/29	7.7	22.60	9	22.64	22.60	-1.3	17,637	-0.01%
2022/07/28	5.5	22.59	2	22.63	22.60	3.5	17,485	0.02%
2022/07/27	20.1	22.60	27	22.63	22.75	-6.9	17,597	-0.04%
2022/07/26	6	22.58	1	22.75	22.60	5	17,523	0.03%
2022/07/25	3	23.02	2	22.88	23.05	1	17,436	0.01%
2022/07/22	31.4	22.30	22.2	22.53	22.65	9.2	17,447	0.05%
2022/07/21	2	22.20	10	22.26	22.30	-8	17,357	-0.05%
2022/07/20	6	22.10	8	22.30	22.05	-2	17,272	-0.01%
2022/07/19	16	21.49	28	21.68	21.75	-12	17,240	-0.07%
2022/07/18	28	21.76	2	21.98	21.55	26	17,135	0.15%
2022/07/15	7.1	22.04	3	22.05	22.10	4.1	17,009	0.02%
2022/07/14	10	22.12	3	22.25	22.35	7	16,953	0.04%
2022/07/13	20.3	22.35	125.3	22.38	22.15	-105	16,853	-0.62%	大賣/鉅額交易
2022/07/12	23	21.42	2	21.38	21.40	21	16,743	0.13%
2022/07/11	2	21.60	11	21.63	21.60	-9	16,581	-0.05%
2022/07/08	122.1	21.58	0	0.00	21.70	122.1	16,631	0.73%	大買/鉅額交易
2022/07/07	7	21.47	26	21.32	21.55	-19	16,493	-0.12%
2022/07/06	12	20.58	14	20.58	20.65	-2	16,402	-0.01%
2022/07/05	14.1	20.90	6	21.55	21.10	8.1	16,360	0.05%
2022/07/04	1	20.85	12	20.96	21.05	-11	16,302	-0.07%
2022/07/01	30.6	21.23	31.2	21.21	20.95	-0.6	16,323	0.00%
2022/06/30	84.6	21.94	11	21.97	21.70	73.6	16,202	0.45%
2022/06/29	45.5	25.50	15	25.40	25.30	30.5	15,654	0.19%
2022/06/28	16	26.00	1.1	26.05	26.00	15	15,300	0.10%
2022/06/27	13.2	26.16	5	26.25	26.10	8.2	15,148	0.05%
2022/06/24	24	26.28	2	26.28	26.00	22	14,983	0.15%
2022/06/23	11.6	26.00	1	26.30	26.15	10.6	14,988	0.07%
2022/06/22	5.1	26.41	4	26.43	26.35	1.1	14,958	0.01%
2022/06/21	4	26.79	20	26.71	26.95	-16	14,977	-0.11%
2022/06/20	50.3	26.28	2	26.25	26.00	48.3	15,110	0.32%
2022/06/17	41.4	26.55	14.1	26.82	26.80	27.2	15,134	0.18%
2022/06/16	12.8	27.17	19	27.22	27.00	-6.2	15,100	-0.04%
2022/06/15	63.5	27.40	9	27.56	27.20	54.5	15,461	0.35%
2022/06/14	23	27.35	9	27.38	27.35	14	15,705	0.09%
2022/06/13	34.6	27.47	4	27.43	27.40	30.6	15,968	0.19%
2022/06/10	32.1	28.06	3.1	28.13	27.95	29	15,936	0.18%
2022/06/09	8.8	28.44	7	28.56	28.40	1.8	15,836	0.01%
2022/06/08	32.7	28.54	20	28.58	28.55	12.7	15,768	0.08%
2022/06/07	24.5	28.87	6	28.90	28.85	18.5	15,661	0.12%
2022/06/06	8.4	29.01	1	29.30	29.00	7.4	15,801	0.05%
2022/06/02	8.1	29.01	11	29.22	29.05	-3	16,040	-0.02%
2022/06/01	18.4	29.28	25	29.19	29.10	-6.6	16,342	-0.04%
2022/05/31	42	29.42	52	29.45	29.10	-10	16,348	-0.06%
2022/05/30	6.1	28.92	36	28.91	29.00	-29.9	15,549	-0.19%
2022/05/27	21	28.46	42.3	28.59	28.60	-21.3	15,414	-0.14%
2022/05/26	10.1	28.25	49.3	28.28	28.10	-39.2	15,438	-0.25%
2022/05/25	17	28.04	12.1	27.86	28.00	4.9	15,938	0.03%
2022/05/24	26.2	27.36	297	27.31	27.30	-270.8	16,145	-1.68%	大賣/鉅額交易
2022/05/23	9.1	27.71	6	27.78	27.85	3.1	15,916	0.02%
2022/05/20	12.1	27.94	18	27.86	27.75	-6	15,983	-0.04%
2022/05/19	14.1	28.31	75	28.24	28.15	-60.9	15,830	-0.38%
2022/05/18	4	28.92	29.3	28.76	28.85	-25.2	15,992	-0.16%
2022/05/17	6.1	28.60	1.1	28.70	28.55	5	16,185	0.03%
2022/05/16	28.3	28.52	20.2	28.53	28.70	8.2	16,149	0.05%
2022/05/13	8.2	28.09	51	28.20	28.35	-42.9	16,047	-0.27%
2022/05/12	24.2	27.75	23	27.42	27.35	1.2	15,797	0.01%
2022/05/11	3.2	27.66	7	27.76	28.05	-3.8	15,768	-0.02%
2022/05/10	26.3	27.82	10	27.78	28.00	16.3	15,708	0.10%
2022/05/09	11.6	27.56	14	27.58	27.45	-2.4	15,697	-0.02%
2022/05/06	32.3	27.94	12	28.07	28.25	20.3	15,722	0.13%
2022/05/05	4	28.60	32.4	28.63	28.55	-28.4	15,754	-0.18%
2022/05/04	28.2	28.10	51	28.37	28.55	-22.8	15,801	-0.14%
2022/05/03	3	27.83	18	27.80	28.00	-15	16,052	-0.09%
2022/04/29	11	27.78	9.1	27.73	27.60	1.9	16,326	0.01%
2022/04/28	18	27.23	50.1	27.28	27.70	-32.1	16,666	-0.19%
2022/04/27	56.4	26.87	10	26.95	26.85	46.4	16,632	0.28%
2022/04/26	20	27.29	25	27.33	27.45	-5	16,642	-0.03%
2022/04/25	106.1	27.16	38	27.13	27.10	68.1	16,637	0.41%	大買/
2022/04/22	60	27.93	12	27.94	27.90	48	16,405	0.29%
2022/04/21	45.1	28.24	5	28.20	28.10	40.1	16,371	0.24%
2022/04/20	29	28.26	10	28.24	28.20	19	16,345	0.12%
2022/04/19	20	28.36	7	28.38	28.20	13	16,326	0.08%
2022/04/18	17.1	28.36	21	28.34	28.40	-3.9	16,355	-0.02%
2022/04/15	23	28.12	2	28.20	28.10	21	16,347	0.13%
2022/04/14	16.8	28.32	0	28.40	28.45	16.8	16,460	0.10%
2022/04/13	4	28.41	4	28.49	28.40	0	16,625	0.00%
2022/04/12	52.2	28.27	4	28.23	28.10	48.2	17,147	0.28%
2022/04/11	31	28.83	2	28.70	28.85	29	17,054	0.17%
2022/04/08	3	28.72	36	28.83	29.00	-33	17,124	-0.19%
2022/04/07	60.4	28.80	13	28.93	28.30	47.4	17,248	0.28%
2022/04/06	21.1	29.26	1.1	29.30	29.30	20	16,977	0.12%
2022/04/01	21.1	29.60	9	29.61	29.65	12.1	16,911	0.07%
2022/03/31	10	30.03	10	30.05	29.95	0	16,836	0.00%
2022/03/30	47	30.23	48	30.26	30.25	-1	16,806	-0.01%
2022/03/29	6	30.22	27	30.10	30.05	-21	16,823	-0.12%
2022/03/28	9.1	29.76	16	29.98	30.05	-6.9	16,949	-0.04%
2022/03/25	12.2	30.16	38	30.21	30.15	-25.8	16,992	-0.15%
2022/03/24	8	30.49	36	30.44	30.30	-28	17,077	-0.16%
2022/03/23	31.2	30.73	25	30.82	30.75	6.2	17,271	0.04%
2022/03/22	15.1	30.46	28	30.54	30.60	-13	17,285	-0.07%
2022/03/21	16	30.29	46.1	30.36	30.30	-30.1	17,297	-0.17%
2022/03/18	46.1	30.05	55.2	30.03	30.30	-9.1	17,409	-0.05%
2022/03/17	108.1	29.44	161.4	29.50	29.65	-53.3	17,130	-0.31%	大買/大賣/
2022/03/16	52	29.54	48.6	29.60	29.70	3.4	16,828	0.02%
2022/03/15	6.1	28.97	27	29.06	29.05	-20.9	16,838	-0.12%
2022/03/14	3	28.42	17.2	28.72	29.25	-14.2	17,196	-0.08%
2022/03/11	31.2	28.40	10	28.57	28.80	21.2	17,680	0.12%
2022/03/10	4.1	28.27	33.2	28.35	28.55	-29.1	18,467	-0.16%
2022/03/09	20.2	27.43	0	0.00	27.55	20.2	19,983	0.10%
2022/03/08	19.8	27.13	35	27.11	27.20	-15.2	20,125	-0.08%
2022/03/07	72.4	27.72	72.2	27.70	27.55	0.2	20,574	0.00%
2022/03/04	47.2	28.72	8	28.72	28.70	39.2	21,344	0.18%
2022/03/03	24	29.03	21	29.10	29.00	3	21,434	0.01%
2022/03/02	3	28.97	7	29.04	29.05	-4	21,585	-0.02%
2022/03/01	45	29.05	64.1	28.84	29.10	-19	21,695	-0.09%
2022/02/25	86.1	28.67	18	28.66	28.80	68.1	21,658	0.31%
2022/02/24	67.8	29.23	7	28.96	28.90	60.8	21,114	0.29%
2022/02/23	13	29.91	16	29.91	30.00	-3	20,981	-0.01%
2022/02/22	16.1	29.68	23	29.69	29.70	-6.9	21,035	-0.03%
2022/02/21	10	30.01	19.4	29.97	30.15	-9.4	20,922	-0.05%
2022/02/18	36.8	29.96	34.2	29.87	30.05	2.6	20,944	0.01%
2022/02/17	41.3	29.57	104	29.56	29.90	-62.7	20,761	-0.30%	大賣/
2022/02/16	11	28.85	32	28.84	28.90	-21	20,521	-0.10%
2022/02/15	22	28.61	18	28.60	28.55	4	20,533	0.02%
2022/02/14	16.4	28.50	208	28.50	28.60	-191.6	20,458	-0.94%	大賣/鉅額交易
2022/02/11	35.1	28.82	7.3	28.81	28.85	27.8	20,402	0.14%
2022/02/10	12.1	29.12	15.5	29.04	29.10	-3.4	20,500	-0.02%
2022/02/09	37.1	28.82	5	28.84	28.85	32.1	20,550	0.16%
2022/02/08	22.1	28.69	0	0.00	28.75	22.1	20,599	0.11%
2022/02/07	159	28.56	4	28.80	28.90	155	20,777	0.75%	大買/鉅額交易
2022/01/26	97	28.46	20.4	28.42	28.35	76.6	20,693	0.37%
2022/01/25	53.6	28.59	17	28.50	28.50	36.6	20,611	0.18%
2022/01/24	37.3	29.15	26	29.10	29.45	11.3	20,243	0.06%
2022/01/21	55.2	29.61	381.1	29.55	29.50	-325.9	20,024	-1.63%	大賣/鉅額交易
2022/01/20	13	30.58	13.3	30.50	30.50	-0.3	19,623	0.00%
2022/01/19	11.3	30.70	24.7	30.73	30.70	-13.3	19,579	-0.07%
2022/01/18	74.1	30.64	20	30.62	30.50	54.1	19,477	0.28%
2022/01/17	36	30.31	6	30.35	30.45	30	19,351	0.15%
2022/01/14	23	30.34	15	30.24	30.35	8	19,501	0.04%
2022/01/13	57	30.50	13.5	30.54	30.60	43.5	19,878	0.22%
2022/01/12	132	30.32	14.3	30.19	30.15	117.7	20,179	0.58%	大買/鉅額交易
2022/01/11	23.2	30.40	20	30.38	30.45	3.2	20,198	0.02%
2022/01/10	77	30.05	14	30.02	30.25	63	20,199	0.31%
2022/01/07	47.1	30.11	53.7	30.06	30.10	-6.6	20,249	-0.03%
2022/01/06	216.3	30.44	206.3	30.48	30.45	10	20,079	0.05%	大買/大賣/
2022/01/05	228.3	30.84	138	30.80	31.05	90.2	19,804	0.46%	大買/大賣/
2022/01/04	8	30.29	27	30.21	30.25	-19	19,260	-0.10%
2022/01/03	48.1	30.32	33	30.42	30.10	15.1	19,172	0.08%
2021/12/30	148.2	30.40	48.1	30.37	30.45	100.1	19,087	0.52%	大買/
2021/12/29	19	30.17	26.2	30.21	30.15	-7.2	18,980	-0.04%
2021/12/28	16	30.04	36.3	30.09	30.15	-20.3	19,000	-0.11%
2021/12/27	16	29.87	12.3	29.82	29.90	3.7	19,040	0.02%
2021/12/24	25.3	29.86	22.4	29.87	29.85	2.9	19,192	0.02%
2021/12/23	13.2	29.97	42	29.94	29.95	-28.8	19,235	-0.15%
2021/12/22	39	30.10	18	30.16	30.05	21	19,262	0.11%
2021/12/21	23	30.00	36	30.02	30.00	-13	19,160	-0.07%
2021/12/20	117	30.03	15	30.02	30.05	102	19,120	0.53%	大買/鉅額交易
2021/12/17	34.3	29.67	50.6	29.84	30.00	-16.3	19,003	-0.09%
2021/12/16	23	29.52	15.4	29.55	29.65	7.6	18,754	0.04%
2021/12/15	49.4	29.06	18.1	29.01	29.10	31.3	18,693	0.17%
2021/12/14	24	28.71	35.3	28.65	28.75	-11.3	18,900	-0.06%
2021/12/13	27.3	29.38	29	29.41	29.20	-1.7	18,773	-0.01%
2021/12/10	28.2	29.88	49.3	29.99	29.75	-21.1	18,637	-0.11%
2021/12/09	63.6	30.01	48.1	30.06	30.00	15.5	18,531	0.08%
2021/12/08	58.8	30.24	87.7	30.13	29.90	-28.9	18,178	-0.16%
2021/12/07	81.3	30.04	146	30.03	30.30	-64.7	17,659	-0.37%	大賣/
2021/12/06	202.3	29.72	95.1	29.70	29.75	107.2	17,088	0.63%	大買/鉅額交易
2021/12/03	449.9	29.27	603.2	29.67	30.15	-153.3	16,450	-0.93%	大買/大賣/鉅額交易
2021/12/02	13.4	28.25	13.5	28.15	28.10	-0.2	14,780	0.00%
2021/12/01	100.1	27.98	72	28.01	28.10	28.1	14,453	0.19%
2021/11/30	153.3	28.36	176.1	28.61	27.70	-22.8	13,765	-0.17%	大買/大賣/
2021/11/29	26	27.61	33.3	27.63	27.80	-7.3	12,761	-0.06%
2021/11/26	37.2	27.60	14	27.65	27.45	23.2	12,576	0.18%
2021/11/25	38	27.85	36	27.84	27.90	2	12,391	0.02%
2021/11/24	14	27.14	34	27.37	27.45	-20	12,229	-0.16%
2021/11/23	10	26.88	5	26.87	26.85	5	12,198	0.04%
2021/11/22	44	27.16	765.5	27.23	27.00	-721.5	12,251	-5.89%	大賣/鉅額交易
2021/11/19	713.1	27.70	8	27.67	27.65	705.1	12,030	5.86%	大買/鉅額交易
2021/11/18	15	27.54	11	27.54	27.55	4	11,955	0.03%
2021/11/17	11	27.22	8.1	27.18	27.25	2.9	11,841	0.02%
2021/11/16	30	27.13	7	27.16	27.20	23	11,816	0.19%
2021/11/15	8	27.01	10	27.00	27.00	-2	11,945	-0.02%
2021/11/12	52	26.78	6	26.76	26.80	46	12,130	0.38%
2021/11/11	5	26.50	13	26.74	26.50	-8	12,416	-0.06%
2021/11/10	13	26.65	25	26.73	26.60	-12	12,721	-0.09%
2021/11/09	17	26.76	42	26.75	26.80	-25	12,982	-0.19%
2021/11/08	4	26.50	21	26.38	26.45	-17	13,086	-0.13%
2021/11/05	19	26.20	3.1	26.28	26.20	15.9	13,270	0.12%
2021/11/04	68.4	26.86	28	26.92	26.55	40.4	13,280	0.30%
2021/11/03	3	26.42	6	26.38	26.45	-3	13,223	-0.02%
2021/11/02	21	26.36	20	26.24	26.20	1	13,522	0.01%
2021/11/01	33	26.11	34	26.15	26.20	-1	14,922	-0.01%
2021/10/29	15	26.04	6	26.08	26.00	9	15,115	0.06%
2021/10/28	6	26.20	6.3	26.30	26.30	-0.3	15,207	0.00%
2021/10/27	27	26.42	50	26.59	26.40	-23	15,369	-0.15%
2021/10/26	1	26.55	17.5	26.50	26.70	-16.5	15,520	-0.11%
2021/10/25	4	26.29	12	26.19	26.40	-8	15,614	-0.05%
2021/10/22	25.6	26.31	9	26.33	26.25	16.6	15,768	0.11%
2021/10/21	23.6	26.31	46	26.61	26.95	-22.4	15,767	-0.14%
2021/10/20	38.4	25.96	70	26.13	26.30	-31.6	15,744	-0.20%
2021/10/19	24	25.38	9	25.43	25.45	15	15,405	0.10%
2021/10/18	23	25.25	30.1	25.18	25.30	-7.1	15,570	-0.05%
2021/10/15	7	24.93	23	25.00	25.15	-16	15,657	-0.10%
2021/10/14	1	24.75	10	24.84	24.80	-9	15,841	-0.06%
2021/10/13	4	24.53	21	24.63	24.55	-17	15,907	-0.11%
2021/10/12	2	24.40	45	24.59	24.55	-43	16,019	-0.27%
2021/10/08	23.1	24.74	11	24.84	24.65	12.1	16,168	0.07%
2021/10/07	8	24.48	11	24.50	24.60	-3	16,316	-0.02%
2021/10/06	7	24.00	7.2	24.04	23.95	-0.2	16,512	0.00%
2021/10/05	12	23.66	30	23.69	23.80	-18	16,607	-0.11%
2021/10/04	64.3	23.97	66	23.98	23.85	-1.7	17,080	-0.01%
2021/10/01	45	24.48	51	24.45	24.40	-6	17,134	-0.03%
2021/09/30	10	24.80	21	24.73	24.75	-11	17,045	-0.06%
2021/09/29	30.1	24.77	18	24.79	24.75	12.1	17,030	0.07%
2021/09/28	11	25.14	2	25.08	25.10	9	17,096	0.05%
2021/09/27	27	24.95	18.1	25.03	25.10	8.9	17,265	0.05%
2021/09/24	15.2	24.86	6	24.86	24.70	9.2	17,480	0.05%
2021/09/23	19	24.70	8	24.69	24.70	11	17,753	0.06%
2021/09/22	38.1	24.63	16	24.60	24.65	22.1	18,388	0.12%
2021/09/17	9	24.99	40	25.08	25.20	-31	18,499	-0.17%
2021/09/16	21.1	24.47	11	24.45	24.45	10.1	18,298	0.06%
2021/09/15	12.2	24.65	4	24.65	24.65	8.2	18,389	0.04%
2021/09/14	21	24.93	20	25.04	24.75	1	18,494	0.01%
2021/09/13	1.1	24.72	55	24.89	24.85	-53.9	19,166	-0.28%
2021/09/10	0	0.00	20	25.01	25.05	-20	19,364	-0.10%
2021/09/09	17	24.84	15	24.99	24.95	2	19,723	0.01%
2021/09/08	43.2	24.71	3	24.82	24.50	40.2	19,836	0.20%
2021/09/07	29	25.03	2	24.88	25.20	27	19,987	0.14%
2021/09/06	12	25.16	109	25.06	25.00	-97	20,276	-0.48%	大賣/
2021/09/03	12.1	25.35	6	25.26	25.30	6.1	20,419	0.03%
2021/09/02	27.1	25.16	5	25.11	24.90	22.1	20,695	0.11%
2021/09/01	77	25.31	16	25.32	25.60	61	20,690	0.29%
2021/08/31	5	25.01	11	25.19	25.20	-6	20,680	-0.03%
2021/08/30	67	25.00	21	25.00	25.00	46	20,976	0.22%
2021/08/27	18	24.81	33	25.02	25.00	-15	21,105	-0.07%
2021/08/26	40.1	24.76	37	24.75	24.65	3.1	21,210	0.01%
2021/08/25	45	25.03	10	25.20	25.20	35	21,289	0.16%
2021/08/24	13.1	24.91	6.3	24.86	24.80	6.8	21,442	0.03%
2021/08/23	2.3	24.77	30	24.76	24.90	-27.8	21,685	-0.13%
2021/08/20	32	24.54	5	24.41	24.35	27	21,919	0.12%
2021/08/19	29.4	24.69	69	24.61	24.45	-39.6	22,461	-0.18%
2021/08/18	97	25.13	36.5	24.98	25.40	60.6	22,629	0.27%
2021/08/17	48	24.90	48	25.14	25.15	0	22,652	0.00%
2021/08/16	43.1	24.53	333	24.34	24.35	-289.9	22,447	-1.29%	大賣/鉅額交易
2021/08/13	26.1	25.09	19	25.20	25.05	7.1	22,550	0.03%
2021/08/12	48.2	25.77	10.4	25.64	25.70	37.8	23,604	0.16%
2021/08/11	136.2	26.06	18	26.13	26.05	118.2	24,122	0.49%	大買/鉅額交易
2021/08/10	76	26.77	7	26.74	26.60	69	24,619	0.28%
2021/08/09	40	27.10	14	27.13	27.00	26	24,955	0.10%
2021/08/06	251	27.55	39	27.57	27.50	212	25,101	0.84%	大買/鉅額交易
2021/08/05	218.2	28.76	286	28.90	27.95	-67.9	25,535	-0.27%	大買/大賣/
2021/08/04	68	27.48	16	27.55	27.60	52	25,263	0.21%
2021/08/03	14.1	27.23	160	27.29	27.25	-145.9	25,663	-0.57%	大賣/鉅額交易
2021/08/02	138	27.53	13	27.62	27.75	125	26,025	0.48%	大買/鉅額交易
2021/07/30	17	27.04	17	26.98	27.20	0	27,443	0.00%
2021/07/29	39	27.17	9	27.08	27.10	30	28,365	0.11%
2021/07/28	41.1	27.37	3.1	27.34	27.35	38	28,601	0.13%
2021/07/27	34	27.72	27	27.56	27.90	7	29,142	0.02%
2021/07/26	48	27.70	67.4	27.38	27.65	-19.4	29,510	-0.07%
2021/07/23	60	26.90	58	26.99	27.10	2	29,359	0.01%
2021/07/22	19.2	26.91	34.7	26.73	26.75	-15.5	29,427	-0.05%
2021/07/21	48.5	27.14	85	27.27	27.00	-36.6	29,313	-0.12%
2021/07/20	57.2	27.41	12	27.34	27.25	45.2	29,239	0.15%
2021/07/19	28.3	28.06	4	28.03	28.00	24.3	29,188	0.08%
2021/07/16	38.1	27.84	44	27.73	27.90	-5.9	29,758	-0.02%
2021/07/15	26.1	27.76	7	27.74	27.70	19.1	30,008	0.06%
2021/07/14	26.3	27.98	53.1	27.75	27.70	-26.8	30,509	-0.09%
2021/07/13	85	28.48	63	28.36	28.20	22	31,107	0.07%
2021/07/12	28	28.71	45	28.76	28.55	-17	31,597	-0.05%
2021/07/09	95.2	28.74	35	28.73	28.55	60.2	31,877	0.19%
2021/07/08	19.1	28.60	10	28.75	28.50	9.1	31,975	0.03%
2021/07/07	13.1	28.76	4.9	28.78	28.75	8.2	32,364	0.03%
2021/07/06	13	28.90	3	28.87	28.90	10	32,554	0.03%
2021/07/05	21.4	28.90	4	28.85	28.95	17.4	32,801	0.05%
2021/07/02	19	28.74	75	28.79	28.65	-56	32,975	-0.17%
2021/07/01	45	28.89	58	28.92	28.75	-13	33,122	-0.04%
2021/06/30	73	29.30	33.2	29.27	29.30	39.8	33,022	0.12%
2021/06/29	93.2	30.79	19	30.79	30.70	74.2	32,881	0.23%
2021/06/28	28	31.26	28.7	31.20	31.40	-0.7	32,515	0.00%
2021/06/25	4.1	31.19	13	31.13	31.15	-8.9	32,601	-0.03%
2021/06/24	13	30.76	7.4	30.81	30.85	5.6	32,808	0.02%
2021/06/23	46.6	30.94	37.2	30.64	30.80	9.4	33,642	0.03%
2021/06/22	76	31.09	15	30.93	30.80	61	34,408	0.18%
2021/06/21	23.1	31.87	45.2	32.00	31.55	-22.1	34,320	-0.06%
2021/06/18	17	31.79	65	31.91	32.05	-48	34,959	-0.14%
2021/06/17	61	31.74	6	31.76	31.60	55	35,671	0.15%
2021/06/16	63.2	31.72	73	31.52	31.70	-9.8	38,062	-0.03%
2021/06/15	23	30.90	6.1	30.88	30.90	16.9	39,181	0.04%
2021/06/11	20.1	31.37	7	31.72	31.30	13.1	39,198	0.03%
2021/06/09	15	31.19	1.3	31.28	31.05	13.7	39,127	0.04%
2021/06/08	14	31.36	29	31.50	31.65	-15	39,270	-0.04%
2021/06/07	65	31.29	18	31.35	31.35	47	39,611	0.12%
2021/06/04	39.4	32.19	25	32.14	32.10	14.4	39,500	0.04%
2021/06/03	8.1	32.03	45.7	31.89	32.15	-37.6	39,546	-0.10%
2021/06/02	47.3	31.76	26	31.72	31.55	21.3	39,721	0.05%
2021/06/01	45.7	31.87	156	32.01	31.95	-110.3	39,913	-0.28%	大賣/鉅額交易
2021/05/31	45	31.79	26.1	31.74	31.90	18.9	40,016	0.05%
2021/05/28	54.3	31.90	37	31.80	31.80	17.3	39,887	0.04%
2021/05/27	72.1	31.47	30	31.45	31.60	42.1	39,876	0.11%
2021/05/26	55.1	31.82	68	31.80	32.15	-12.9	40,122	-0.03%
2021/05/25	57	31.45	101.1	31.37	31.35	-44.1	40,552	-0.11%	大賣/
2021/05/24	30.3	30.83	70.2	30.93	31.05	-39.9	40,772	-0.10%
2021/05/21	164	31.11	126	31.13	30.90	38	40,877	0.09%	大買/大賣/
2021/05/20	331	31.66	318	32.00	30.65	13	40,827	0.03%	大買/大賣/
2021/05/19	391	30.26	346	30.12	30.30	45	40,031	0.11%	大買/大賣/
2021/05/18	305.1	29.32	233	29.45	29.70	72.1	39,668	0.18%	大買/大賣/
2021/05/17	99.5	28.19	79	28.42	28.25	20.5	39,414	0.05%
2021/05/14	62.1	29.81	48	29.95	29.35	14.1	39,540	0.04%
2021/05/13	45	29.58	92	30.11	29.90	-47	40,460	-0.12%
2021/05/12	127.1	31.67	127.7	31.23	31.45	-0.6	40,182	0.00%	大買/大賣/
2021/05/11	73	34.09	59.3	34.38	33.30	13.8	40,108	0.03%
2021/05/10	31	34.70	109	34.68	35.20	-78	40,688	-0.19%	大賣/
2021/05/07	462.5	34.67	288.3	34.65	34.15	174.1	42,911	0.41%	大買/大賣/鉅額交易
2021/05/06	55	34.13	182.4	34.73	35.00	-127.4	46,427	-0.27%	大賣/鉅額交易
2021/05/05	62	32.52	36.1	32.50	31.85	25.9	48,319	0.05%
2021/05/04	72	31.58	53.2	31.47	31.85	18.8	48,039	0.04%
2021/05/03	72.4	32.89	48.1	32.73	32.25	24.3	47,513	0.05%
2021/04/29	34.8	34.63	56	34.83	34.30	-21.2	47,090	-0.05%
2021/04/28	19.4	34.59	23	34.57	34.60	-3.6	47,154	-0.01%
2021/04/27	22.4	34.59	29.2	34.58	34.65	-6.8	47,750	-0.01%
2021/04/26	35	34.59	72.8	34.58	34.50	-37.8	47,749	-0.08%
2021/04/23	17	34.27	25	34.17	34.50	-8	47,807	-0.02%
2021/04/22	80.6	34.74	190.7	34.41	34.20	-110.1	47,909	-0.23%	大賣/鉅額交易
2021/04/21	111	35.36	71.3	35.49	35.35	39.7	47,621	0.08%	大買/
2021/04/20	168.8	35.35	103	35.01	35.00	65.8	47,994	0.14%	大買/大賣/
2021/04/19	213.1	34.64	122.1	34.68	34.45	91	48,019	0.19%	大買/大賣/
2021/04/16	318	33.55	143.6	33.68	34.15	174.4	47,787	0.36%	大買/大賣/鉅額交易
2021/04/15	73	32.85	52	32.84	33.00	21	48,237	0.04%
2021/04/14	32.6	32.18	89.3	32.15	32.50	-56.7	48,047	-0.12%
2021/04/13	77	32.87	203	32.08	31.70	-126	47,748	-0.26%	大賣/鉅額交易
2021/04/12	13	32.36	103.2	32.30	32.55	-90.2	47,671	-0.19%	大賣/
2021/04/09	33.1	32.19	70	32.00	32.10	-36.9	47,505	-0.08%
2021/04/08	16	32.24	36.6	32.18	32.50	-20.6	47,251	-0.04%
2021/04/07	62.1	32.33	37.3	32.17	31.85	24.8	46,973	0.05%
2021/04/06	19.2	31.75	34	31.73	31.75	-14.9	46,721	-0.03%
2021/04/01	21.1	31.55	74	31.52	31.65	-52.9	46,607	-0.11%
2021/03/31	25.2	31.37	11	31.43	31.45	14.2	46,427	0.03%
2021/03/30	25.1	31.39	55	31.37	31.60	-29.9	46,196	-0.06%
2021/03/29	31	30.88	83	30.91	31.25	-52	45,933	-0.11%
2021/03/26	227.6	30.84	156.7	30.90	30.80	70.9	45,730	0.16%	大買/大賣/
2021/03/25	97.3	31.89	232	31.93	31.95	-134.7	44,765	-0.30%	大賣/鉅額交易
2021/03/24	177	31.28	130.7	31.30	31.00	46.4	43,984	0.11%	大買/大賣/
2021/03/23	84	30.81	163	30.74	30.95	-79	43,561	-0.18%	大賣/
2021/03/22	181.1	29.93	218.2	29.81	30.05	-37.1	43,012	-0.09%	大買/大賣/
2021/03/19	215.8	29.67	345.6	29.44	30.40	-129.8	42,511	-0.31%	大買/大賣/鉅額交易
2021/03/18	327.5	28.75	260.4	28.59	28.40	67.2	40,058	0.17%	大買/大賣/
2021/03/17	50	27.62	15	27.46	27.60	35	38,962	0.09%
2021/03/16	27	27.66	31.8	27.71	27.90	-4.8	39,175	-0.01%
2021/03/15	17	27.60	36	27.60	27.70	-19	40,534	-0.05%
2021/03/12	81.3	27.45	34.1	27.54	27.55	47.2	40,653	0.12%
2021/03/11	3	27.35	52	27.26	27.35	-49	40,739	-0.12%
2021/03/10	41.1	27.15	34.3	27.26	26.90	6.8	40,773	0.02%
2021/03/09	33.3	26.94	31	26.87	27.00	2.3	41,028	0.01%
2021/03/08	8	26.91	73	26.95	27.05	-65	41,289	-0.16%
2021/03/05	22.6	26.28	17	26.35	26.40	5.6	41,120	0.01%
2021/03/04	65.2	26.91	68	26.76	26.60	-2.8	41,211	-0.01%
2021/03/03	55.5	26.90	28	26.65	27.00	27.5	41,227	0.07%
2021/03/02	18	26.78	97.1	26.66	26.50	-79	41,157	-0.19%
2021/02/26	85.1	27.08	50	27.14	26.85	35	41,034	0.09%
2021/02/25	49	27.52	119.7	27.51	27.90	-70.7	40,450	-0.17%	大賣/
2021/02/24	24.4	26.90	40.3	26.99	26.95	-16	39,919	-0.04%
2021/02/23	61.3	26.85	21.1	26.81	26.90	40.2	39,553	0.10%
2021/02/22	70.2	26.89	59	26.87	26.65	11.2	39,509	0.03%
2021/02/19	181	27.27	158	27.23	26.95	23	39,411	0.06%	大買/大賣/
2021/02/18	86	26.70	69.3	26.68	26.95	16.7	39,101	0.04%
2021/02/17	100.2	26.50	83	26.45	26.50	17.2	38,878	0.04%
2021/02/05	73.3	26.25	187	26.22	26.50	-113.7	38,576	-0.29%	大賣/鉅額交易
2021/02/04	232.5	26.16	162.2	26.37	25.90	70.3	38,195	0.18%	大買/大賣/
2021/02/03	54	25.76	108	25.70	25.65	-54	37,463	-0.14%	大賣/
2021/02/02	213.4	25.56	130	25.57	25.35	83.4	37,684	0.22%	大買/大賣/
2021/02/01	262.2	26.41	300	26.42	25.75	-37.8	37,025	-0.10%	大買/大賣/
2021/01/29	846.4	28.03	684	27.89	27.05	162.4	36,157	0.45%	大買/大賣/鉅額交易
2021/01/28	1,347.3	27.58	1,301.4	27.53	28.15	45.9	33,969	0.14%	大買/大賣/
2021/01/27	103	25.98	295.4	26.00	26.40	-192.4	29,605	-0.65%	大買/大賣/鉅額交易
2021/01/26	31.5	24.09	17	24.17	24.00	14.5	26,763	0.05%
2021/01/25	10	23.99	33	23.93	24.10	-23	26,811	-0.09%
2021/01/22	11	23.95	25.2	23.91	23.90	-14.2	26,997	-0.05%
2021/01/21	5	23.95	36	23.95	24.00	-31	27,148	-0.11%
2021/01/20	121	23.69	57.2	23.55	23.75	63.8	26,988	0.24%	大買/
2021/01/19	60	24.54	20	24.47	24.35	40	26,683	0.15%
2021/01/18	27	24.67	5.1	24.63	24.55	21.9	27,312	0.08%
2021/01/15	22.1	25.05	38	25.07	24.90	-15.9	28,044	-0.06%
2021/01/14	79.6	25.42	38	25.51	25.30	41.6	28,309	0.15%
2021/01/13	45	25.45	104.5	25.49	25.65	-59.5	28,292	-0.21%	大賣/
2021/01/12	17.1	25.17	108.2	25.09	25.05	-91.2	28,188	-0.32%	大賣/
2021/01/11	100	25.04	46.3	25.01	24.90	53.7	27,889	0.19%
2021/01/08	114	24.64	173.7	24.51	24.90	-59.7	27,998	-0.21%	大買/大賣/
2021/01/07	44	23.67	22	23.93	24.00	22	26,915	0.08%
2021/01/06	61.7	23.77	68	23.69	23.55	-6.3	26,884	-0.02%
2021/01/05	45.1	23.98	53	24.13	24.15	-7.9	26,859	-0.03%
2021/01/04	29	23.81	6	23.76	23.75	23	26,670	0.09%
2020/12/31	1	23.65	6	23.68	23.65	-5	26,821	-0.02%
2020/12/30	2	23.65	31	23.65	23.75	-29	26,864	-0.11%
2020/12/29	21	23.82	27	23.75	23.70	-6	26,989	-0.02%
2020/12/28	4	23.91	24	23.85	23.90	-20	27,099	-0.07%
2020/12/25	20	23.78	11	23.85	23.75	9	27,134	0.03%
2020/12/24	16	23.60	10	23.73	23.70	6	27,268	0.02%
2020/12/23	14.2	23.43	17	23.43	23.50	-2.8	27,518	-0.01%
2020/12/22	62.6	23.77	37	23.64	23.55	25.6	27,887	0.09%
2020/12/21	15.1	24.06	98	24.01	24.10	-82.9	28,044	-0.30%
2020/12/18	40	24.31	131	24.17	24.15	-91	28,096	-0.32%	大賣/
2020/12/17	9	24.10	6	24.24	24.30	3	28,150	0.01%
2020/12/16	122	24.61	31	24.50	24.25	91	28,286	0.32%	大買/
2020/12/15	110.5	24.32	150	24.01	24.10	-39.5	28,208	-0.14%	大買/大賣/
2020/12/14	38.1	23.66	34	23.66	23.65	4.1	27,887	0.01%
2020/12/11	43	23.95	26.8	23.82	23.80	16.2	28,527	0.06%
2020/12/10	36	24.36	61	24.16	24.20	-25	29,391	-0.09%
2020/12/09	225	24.75	379	24.87	24.90	-154	29,474	-0.52%	大買/大賣/鉅額交易
2020/12/08	171	23.33	65	23.44	23.45	106	28,436	0.37%	大買/鉅額交易
2020/12/07	38	23.22	110	23.27	23.20	-72	29,832	-0.24%	大賣/
2020/12/04	18	23.51	163	23.56	23.50	-145	30,317	-0.48%	大賣/鉅額交易
2020/12/03	156	23.72	72	23.70	23.70	84	30,336	0.28%	大買/
2020/12/02	78	23.41	43	23.36	23.50	35	30,440	0.11%
2020/12/01	9	22.97	5	22.98	23.00	4	30,240	0.01%
2020/11/30	33	22.85	46	23.09	23.15	-13	30,295	-0.04%
2020/11/27	31	23.15	17	23.06	23.10	14	30,160	0.05%
2020/11/26	2.3	22.80	59	22.78	22.85	-56.7	30,512	-0.19%
2020/11/25	37	22.73	42	22.82	22.70	-5	31,054	-0.02%
2020/11/24	55	23.07	45.6	23.14	22.85	9.4	31,298	0.03%
2020/11/23	49	23.06	8	23.02	23.15	41	31,330	0.13%
2020/11/20	11.6	22.70	14	22.76	22.90	-2.4	31,215	-0.01%
2020/11/19	46	22.62	62	22.72	22.70	-16	31,492	-0.05%
2020/11/18	66.1	22.46	16	22.52	22.55	50.1	32,065	0.16%
2020/11/17	15	22.60	10.1	22.71	22.80	5	32,327	0.02%
2020/11/16	70	22.70	25	22.70	22.75	45	32,975	0.14%
2020/11/13	34	22.52	22	22.52	22.55	12	33,271	0.04%
2020/11/12	37	22.66	29.4	22.72	22.60	7.6	33,591	0.02%
2020/11/11	82	22.52	163	22.50	22.70	-81	35,054	-0.23%	大賣/
2020/11/10	134	22.94	100	22.90	23.00	34	35,058	0.10%	大買/
2020/11/09	78.2	23.52	55	23.55	23.55	23.2	34,787	0.07%
2020/11/06	7.1	23.51	50	23.50	23.55	-43	34,790	-0.12%
2020/11/05	69	23.36	74.5	23.44	23.30	-5.5	35,388	-0.02%
2020/11/04	165.3	23.06	99	22.97	22.85	66.3	36,529	0.18%	大買/
2020/11/03	20	23.92	28	23.94	23.90	-8	36,844	-0.02%
2020/11/02	20.1	23.76	44.1	23.67	23.70	-24	37,980	-0.06%
2020/10/30	64	24.10	51	23.85	23.85	13	38,436	0.03%
2020/10/29	93	24.29	73	24.28	24.25	20	38,256	0.05%
2020/10/28	52.1	24.85	50	24.88	24.75	2.1	38,252	0.01%
2020/10/27	76	24.78	135.1	24.90	24.90	-59.1	38,210	-0.15%	大賣/
2020/10/26	168.8	24.98	143	25.14	24.55	25.8	38,013	0.07%	大買/大賣/
2020/10/23	110	24.35	143	24.36	24.70	-33	37,911	-0.09%	大買/大賣/
2020/10/22	101	23.65	87	23.65	23.70	14	37,370	0.04%	大買/
2020/10/21	33	23.35	81	23.41	23.35	-48	37,099	-0.13%
2020/10/20	118	23.52	83	23.42	23.50	35	37,300	0.09%	大買/
2020/10/19	64	24.30	37	24.32	24.15	27	37,430	0.07%
2020/10/16	91	24.98	128	25.18	24.60	-37	37,650	-0.10%	大賣/
2020/10/15	71	24.75	76	24.80	25.00	-5	38,592	-0.01%
2020/10/14	49	25.01	43	25.07	25.00	6	40,868	0.01%
2020/10/13	85	24.94	192	24.75	24.65	-107	42,681	-0.25%	大賣/鉅額交易
2020/10/12	174	25.41	55	25.17	25.30	119	42,432	0.28%	大買/鉅額交易
2020/10/08	61.4	25.29	30	25.22	25.30	31.4	42,167	0.07%
2020/10/07	48.9	25.07	52	25.05	25.05	-3.1	41,961	-0.01%
2020/10/06	52	24.92	50.1	24.98	25.10	1.9	41,888	0.00%
2020/10/05	87	24.74	44	24.89	24.55	43	41,768	0.10%
2020/09/30	42	24.79	54	24.86	24.80	-12	41,699	-0.03%
2020/09/29	37.1	24.76	15	24.66	24.65	22.1	41,587	0.05%
2020/09/28	89	25.02	48	25.08	24.90	41	41,461	0.10%
2020/09/25	137	24.30	608	24.44	24.00	-471	41,195	-1.14%	大買/大賣/鉅額交易
2020/09/24	46	24.69	47	24.71	24.50	-1	40,767	0.00%
2020/09/23	39	25.08	49	25.24	25.20	-10	40,555	-0.02%
2020/09/22	35	25.06	51	25.16	25.05	-16	40,612	-0.04%
2020/09/21	81	25.07	68	25.10	25.00	13	40,425	0.03%
2020/09/18	56	25.62	25	25.61	25.50	31	40,195	0.08%
2020/09/17	39	25.80	11	25.76	25.70	28	40,117	0.07%
2020/09/16	291	26.11	231	26.11	25.65	60	40,053	0.15%	大買/大賣/
2020/09/15	153	25.81	158.1	25.92	26.15	-5.1	39,247	-0.01%	大買/大賣/
2020/09/14	47	24.77	151	24.83	25.10	-104	38,050	-0.27%	大賣/鉅額交易
2020/09/11	200	24.60	151	24.37	24.20	49	37,511	0.13%	大買/大賣/
2020/09/10	404	25.49	327	25.40	25.00	77	36,940	0.21%	大買/大賣/
2020/09/09	256	24.03	122	24.18	24.80	134	35,303	0.38%	大買/大賣/鉅額交易
2020/09/08	65	24.15	150	24.11	24.50	-85	34,525	-0.25%	大賣/
2020/09/07	285	24.10	176	24.31	24.00	109	34,205	0.32%	大買/大賣/鉅額交易
2020/09/04	68	23.53	79	23.56	23.70	-11	33,752	-0.03%
2020/09/03	12	23.92	18	23.95	23.90	-6	33,592	-0.02%
2020/09/02	26	23.74	8.4	23.80	24.00	17.6	33,429	0.05%
2020/09/01	40	23.94	104.9	23.82	24.00	-64.9	33,169	-0.20%	大賣/
2020/08/31	39	23.55	31	23.72	23.35	8	32,565	0.02%
2020/08/28	36	23.48	66	23.47	23.45	-30	32,099	-0.09%
2020/08/27	22	23.27	39	23.42	23.15	-17	31,803	-0.05%
2020/08/26	49	23.23	18	23.21	23.25	31	31,609	0.10%
2020/08/25	38	23.11	35	23.15	23.05	3	31,747	0.01%
2020/08/24	93	23.98	91	23.95	23.45	2	31,688	0.01%
2020/08/21	163	23.60	251	23.65	23.70	-88	30,901	-0.28%	大買/大賣/
2020/08/20	82	23.04	199	22.99	22.70	-117	30,382	-0.39%	大賣/鉅額交易
2020/08/19	62.5	24.17	95	24.12	23.90	-32.5	29,482	-0.11%
2020/08/18	114	23.49	121	23.59	23.80	-7	28,960	-0.02%	大買/大賣/
2020/08/17	378	23.86	472.3	23.96	23.75	-94.3	28,464	-0.33%	大買/大賣/
2020/08/14	217	23.06	122	23.10	23.05	95	26,801	0.35%	大買/大賣/
2020/08/13	373	22.88	67	22.92	22.65	306	26,235	1.17%	大買/鉅額交易
2020/08/12	42	22.59	105	22.45	22.70	-63	25,878	-0.24%	大賣/
2020/08/11	139	22.58	103	22.64	22.55	36	25,468	0.14%	大買/大賣/
2020/08/10	389	23.06	304	23.03	23.20	85	24,623	0.35%	大買/大賣/
2020/08/07	203	21.96	346	21.90	21.95	-143	22,984	-0.62%	大買/大賣/鉅額交易
2020/08/06	372	21.57	246	21.57	21.40	126	21,920	0.57%	大買/大賣/鉅額交易
2020/08/05	170	20.71	101	20.87	21.40	69	20,726	0.33%	大買/大賣/
2020/08/04	9	20.52	55	20.51	20.55	-46	20,199	-0.23%
2020/08/03	51	20.32	16	20.48	20.35	35	20,121	0.17%
2020/07/31	65	20.41	14	20.50	20.30	51	19,997	0.26%
2020/07/30	32	20.17	84	20.22	20.60	-52	19,895	-0.26%
2020/07/29	266	20.55	200	20.50	20.25	66	19,821	0.33%	大買/大賣/
2020/07/28	75	20.29	68	20.10	19.90	7	19,257	0.04%
2020/07/27	30	20.09	72	20.00	20.10	-42	19,060	-0.22%
2020/07/24	199	20.00	136	20.12	19.85	63	19,025	0.33%	大買/大賣/
2020/07/23	62.1	20.84	129	20.85	20.55	-66.9	18,527	-0.36%	大賣/
2020/07/22	139	20.35	119	20.38	20.50	20	17,904	0.11%	大買/大賣/
2020/07/21	687.2	20.89	640	20.95	20.75	47.2	17,300	0.27%	大買/大賣/
2020/07/20	862	20.48	865.8	20.48	21.00	-3.8	15,748	-0.02%	大買/大賣/
2020/07/17	318	18.94	282	18.73	19.10	36	13,424	0.27%	大買/大賣/
2020/07/16	6	17.40	1	17.30	17.40	5	11,558	0.04%
2020/07/15	29	17.36	3	17.55	17.40	26	11,570	0.22%
2020/07/14	18	17.32	6	17.50	17.30	12	11,765	0.10%
2020/07/13	2	17.40	26	17.47	17.50	-24	11,857	-0.20%
2020/07/10	50	17.47	2	17.58	17.20	48	12,006	0.40%
2020/07/09	7	17.79	16	17.71	17.65	-9	12,121	-0.07%
2020/07/08	3	17.55	6	17.58	17.65	-3	12,034	-0.02%
2020/07/07	23	17.57	1	17.45	17.45	22	12,083	0.18%
2020/07/06	2	17.55	11	17.55	17.65	-9	12,169	-0.07%
2020/07/03	7	17.42	2	17.45	17.40	5	12,317	0.04%
2020/07/02	8	17.36	15	17.40	17.50	-7	12,629	-0.06%
2020/07/01	2	17.95	26	18.04	17.90	-24	12,680	-0.19%
2020/06/30	0	0.00	33	17.75	17.90	-33	12,797	-0.26%
2020/06/29	28	17.75	132	17.79	17.70	-104	13,315	-0.78%	大賣/鉅額交易
2020/06/24	9	17.80	4	17.81	18.00	5	14,036	0.04%
2020/06/23	7	17.78	28	17.89	18.00	-21	14,306	-0.15%
2020/06/22	6	17.50	19	17.56	17.60	-13	14,604	-0.09%
2020/06/19	8	17.63	0	0.00	17.55	8	14,751	0.05%
2020/06/18	0	0.00	5	17.58	17.65	-5	14,823	-0.03%
2020/06/17	9	17.50	14	17.53	17.60	-5	14,856	-0.03%
2020/06/16	9	17.35	30	17.35	17.35	-21	15,133	-0.14%
2020/06/15	16	17.41	5	17.49	17.15	11	15,512	0.07%
2020/06/12	58	17.29	16	17.15	17.30	42	15,609	0.27%
2020/06/11	15	17.73	21	17.53	17.30	-6	15,744	-0.04%
2020/06/10	15	17.70	68	17.70	17.65	-53	15,764	-0.34%
2020/06/09	9	17.68	19	17.64	17.60	-10	16,126	-0.06%
2020/06/08	23	17.55	35	17.55	17.55	-12	16,280	-0.07%
2020/06/05	5	17.45	8	17.50	17.45	-3	16,207	-0.02%
2020/06/04	134	17.56	67	17.52	17.45	67	16,262	0.41%	大買/
2020/06/03	27	17.36	9	17.34	17.35	18	16,251	0.11%
2020/06/02	91	17.00	14	17.10	17.15	77	16,183	0.48%
2020/06/01	127	17.06	130	16.92	17.10	-3	16,038	-0.02%	大買/大賣/
2020/05/29	7	16.54	97	16.46	16.35	-90	15,673	-0.57%
2020/05/28	3	16.32	5	16.35	16.35	-2	15,300	-0.01%
2020/05/27	33	16.36	16	16.41	16.40	17	15,349	0.11%
2020/05/26	23	16.29	49	16.27	16.30	-26	15,413	-0.17%
2020/05/25	7	15.96	51	15.99	16.05	-44	15,450	-0.28%
2020/05/22	104	16.25	44	16.16	16.10	60	15,429	0.39%	大買/
2020/05/21	28	16.40	26	16.43	16.45	2	15,368	0.01%
2020/05/20	15	16.29	10	16.40	16.30	5	15,327	0.03%
2020/05/19	30	16.38	37	16.42	16.35	-7	15,315	-0.05%
2020/05/18	14	16.27	15	16.33	16.30	-1	15,348	-0.01%
2020/05/15	12	16.19	23	16.27	16.25	-11	15,331	-0.07%
2020/05/14	25	16.22	16	16.31	16.15	9	15,239	0.06%
2020/05/13	0	0.00	7	16.38	16.40	-7	15,145	-0.05%
2020/05/12	37	16.40	1	16.40	16.35	36	15,140	0.24%
2020/05/11	93	16.45	9	16.47	16.45	84	15,064	0.56%
2020/05/08	17	16.39	19	16.50	16.35	-2	14,951	-0.01%
2020/05/07	13	16.10	64	16.23	16.30	-51	14,869	-0.34%
2020/05/06	25	15.90	10	16.00	15.95	15	14,762	0.10%
2020/05/05	24	16.02	3	16.05	15.95	21	14,729	0.14%
2020/05/04	55	16.13	23	16.07	16.15	32	14,574	0.22%
2020/04/30	72	16.57	33	16.57	16.65	39	14,464	0.27%
2020/04/29	35	16.56	179	16.59	16.55	-144	14,373	-1.00%	大賣/鉅額交易
2020/04/28	17	16.04	21	16.14	16.00	-4	14,154	-0.03%
2020/04/27	73	16.03	126	16.08	16.00	-53	14,380	-0.37%	大賣/
2020/04/24	23	15.71	50	15.75	15.65	-27	14,229	-0.19%
2020/04/23	14	15.64	43	15.74	15.70	-29	14,407	-0.20%
2020/04/22	18	15.41	35	15.35	15.55	-17	14,367	-0.12%
2020/04/21	73	15.48	4	15.70	15.20	69	14,308	0.48%
2020/04/20	35	15.64	38	15.76	15.90	-3	14,128	-0.02%
2020/04/17	25	15.79	13	16.00	15.75	12	14,085	0.09%
2020/04/16	37	15.86	3	15.85	15.85	34	13,821	0.25%
2020/04/15	30	15.90	69	15.95	16.00	-39	13,654	-0.29%
2020/04/14	239	15.95	70	15.98	15.95	169	13,525	1.25%	大買/鉅額交易
2020/04/13	12	15.80	10	15.75	15.80	2	13,339	0.01%
2020/04/10	23	15.71	78	15.81	15.90	-55	13,330	-0.41%
2020/04/09	39	15.96	85	15.81	15.65	-46	13,285	-0.35%
2020/04/08	30	15.74	63	15.74	16.00	-33	13,136	-0.25%
2020/04/07	29	15.66	12.5	15.79	15.60	16.5	12,947	0.13%
2020/04/06	49	15.87	59	15.86	15.85	-10	12,628	-0.08%
2020/04/01	52	15.85	88	15.78	15.65	-36	12,499	-0.29%
2020/03/31	120	16.03	47	15.91	15.60	73	12,187	0.60%	大買/
2020/03/30	68	15.73	144	15.67	16.20	-76	11,597	-0.66%	大賣/
2020/03/27	166	15.36	111.2	15.53	14.75	54.8	10,745	0.51%	大買/大賣/
2020/03/26	120	15.00	96.1	14.50	14.95	23.9	10,295	0.23%	大買/
2020/03/25	65	13.93	25	13.85	13.85	40	9,948	0.40%
2020/03/24	12	13.79	7	13.81	13.55	5	9,863	0.05%
2020/03/23	2	13.38	2	13.45	13.50	0	9,963	0.00%
2020/03/20	23	13.68	56	13.68	13.90	-33	9,900	-0.33%
2020/03/19	43	13.08	56	13.07	13.25	-13	9,592	-0.14%
2020/03/18	9	13.47	9	13.50	13.50	0	9,255	0.00%
2020/03/17	33	13.46	15.1	13.41	13.45	17.9	9,156	0.20%
2020/03/16	31	13.82	21	13.74	13.50	10	8,949	0.11%
2020/03/13	41.1	13.44	20	13.17	13.80	21.1	8,760	0.24%
2020/03/12	10	14.49	15	14.44	14.35	-5	8,347	-0.06%
2020/03/11	7	15.38	55	15.25	15.20	-48	8,053	-0.60%
2020/03/10	8.1	15.32	33	15.40	15.65	-24.9	7,986	-0.31%
2020/03/09	22	15.58	17	15.56	15.55	5	7,866	0.06%
2020/03/06	33	16.15	2	16.20	16.20	31	7,690	0.40%
2020/03/05	3.6	16.50	3	16.45	16.50	0.6	7,706	0.01%
2020/03/03	18	16.31	15	16.36	16.20	3	7,720	0.04%
2020/03/02	15.2	16.08	69	16.08	16.15	-53.8	7,749	-0.69%
2020/02/27	49	16.58	10	16.45	16.35	39	7,864	0.50%
2020/02/26	68	16.65	45	16.74	16.75	23	7,760	0.30%
2020/02/25	9	16.78	1	17.00	16.85	8	7,699	0.10%
2020/02/24	13	16.95	13	17.00	16.95	0	7,724	0.00%
2020/02/21	9	17.25	7	17.28	17.20	2	7,708	0.03%
2020/02/20	5	17.25	2	17.10	17.10	3	7,681	0.04%
2020/02/19	12	17.25	7	17.04	17.25	5	7,649	0.07%
2020/02/18	7	16.65	0	0.00	16.65	7	7,562	0.09%
2020/02/17	1	16.80	2	16.75	16.80	-1	7,571	-0.01%
2020/02/13	4	16.95	0	0.00	16.90	4	7,686	0.05%
2020/02/12	21	16.88	84	16.85	17.00	-63	7,732	-0.81%
2020/02/11	6	16.72	0	0.00	16.60	6	7,745	0.08%
2020/02/10	17	16.58	0	0.00	16.60	17	7,928	0.21%
2020/02/07	3	16.80	13	16.90	16.85	-10	8,159	-0.12%
2020/02/06	5	16.86	25	16.91	16.95	-20	8,154	-0.25%
2020/02/05	18	16.63	12	16.60	16.60	6	8,161	0.07%
2020/02/04	18	16.61	11	16.73	16.75	7	8,100	0.09%
2020/02/03	51.1	16.42	16	16.48	16.55	35.1	8,082	0.43%
2020/01/31	50.2	16.94	14	16.99	16.90	36.2	7,945	0.46%
2020/01/30	63	17.13	84	16.80	16.65	-21	7,870	-0.27%
2020/01/20	13	18.10	0	0.00	18.05	13	7,565	0.17%
2020/01/17	20	18.30	54	18.33	18.25	-34	7,540	-0.45%
2020/01/16	4	17.98	23	18.01	18.10	-19	7,319	-0.26%
2020/01/15	0	0.00	21	17.83	18.00	-21	7,365	-0.29%
2020/01/14	4	17.77	14	17.80	17.85	-10	7,325	-0.14%
2020/01/13	2	17.75	16	17.76	17.80	-14	7,293	-0.19%
2020/01/10	2	17.70	3	17.70	17.70	-1	7,315	-0.01%
2020/01/09	0	0.00	7	17.60	17.60	-7	7,342	-0.10%
2020/01/08	35	17.45	15	17.50	17.45	20	7,370	0.27%
2020/01/07	15.1	17.60	67	17.60	17.55	-51.9	7,292	-0.71%
2020/01/06	21	17.70	1	17.65	17.65	20	7,313	0.27%
2020/01/03	19	17.90	7	17.94	17.90	12	7,257	0.17%
2020/01/02	36	17.90	1	17.90	17.80	35	7,228	0.48%
2019/12/31	10	17.85	1	17.95	17.85	9	7,199	0.13%
2019/12/30	32	17.95	24	17.94	18.00	8	7,193	0.11%
2019/12/27	8	17.94	43	18.02	17.95	-35	7,214	-0.49%
2019/12/26	85	18.01	12	18.08	17.95	73	7,151	1.02%
2019/12/25	14	18.21	15	18.20	18.10	-1	7,151	-0.01%
2019/12/24	6	18.20	0	0.00	18.20	6	7,171	0.08%
2019/12/23	4	18.33	1	18.40	18.35	3	7,295	0.04%
2019/12/20	1	18.25	4	18.40	18.35	-3	7,408	-0.04%
2019/12/19	35	18.33	11	18.21	18.35	24	7,876	0.30%
2019/12/18	20	18.29	36	18.37	18.50	-16	7,956	-0.20%
2019/12/17	10	18.00	9	18.11	18.15	1	7,730	0.01%
2019/12/16	0	0.00	34	17.99	18.00	-34	7,675	-0.44%
2019/12/13	32	17.87	3	17.90	17.85	29	7,682	0.38%
2019/12/12	9	18.02	5	18.13	17.90	4	7,612	0.05%
2019/12/11	0	0.00	53	18.03	18.05	-53	7,530	-0.70%
2019/12/10	30.2	17.79	0	0.00	17.80	30.2	7,446	0.40%
2019/12/09	22	17.83	40	17.98	17.90	-18	7,409	-0.24%
2019/12/06	28	17.80	0	0.00	17.75	28	7,361	0.38%
2019/12/05	0	0.00	3	17.95	17.85	-3	7,403	-0.04%
2019/12/04	2	17.80	1	17.90	17.95	1	7,507	0.01%
2019/12/03	13	17.79	21	17.95	17.85	-8	7,701	-0.10%
2019/12/02	20.1	17.70	1	17.75	17.70	19.1	7,742	0.25%
2019/11/29	4	18.00	0	0.00	17.95	4	7,682	0.05%
2019/11/28	1	18.25	0	0.00	18.20	1	7,675	0.01%
2019/11/27	7	18.41	12	18.31	18.25	-5	7,770	-0.06%
2019/11/26	8	18.05	24	18.05	18.30	-16	7,697	-0.21%
2019/11/25	41	17.88	19	17.97	18.00	22	7,473	0.29%
2019/11/22	9	17.86	8	17.95	18.00	1	7,523	0.01%
2019/11/21	25	17.83	17	17.92	17.90	8	7,521	0.11%
2019/11/20	2	18.03	7	17.99	18.05	-5	7,495	-0.07%
2019/11/19	6	18.04	6	17.95	18.10	0	7,518	0.00%
2019/11/18	3	17.97	15	17.95	18.00	-12	7,511	-0.16%
2019/11/15	21.8	17.96	20	18.05	17.90	1.8	7,580	0.02%
2019/11/14	0	0.00	1	17.85	17.90	-1	7,562	-0.01%
2019/11/13	0	0.00	1	17.75	17.80	-1	7,618	-0.01%
2019/11/12	1	17.80	0	0.00	17.85	1	7,677	0.01%
2019/11/11	14	17.92	6	18.00	17.95	8	7,732	0.10%
2019/11/08	1	18.35	0	0.00	18.30	1	7,879	0.01%
2019/11/07	132	18.58	10	18.42	18.25	122	7,890	1.55%	大買/鉅額交易
2019/11/06	14	18.60	20	18.61	18.55	-6	7,739	-0.08%
2019/11/05	0	0.00	64	18.25	18.30	-64	7,498	-0.85%
2019/11/04	41	18.13	109	18.14	18.20	-68	7,516	-0.90%	大賣/
2019/11/01	55	17.76	8	17.88	17.95	47	7,500	0.63%
2019/10/31	50	17.75	67	17.80	17.80	-17	7,612	-0.22%
2019/10/30	8	17.91	69	18.03	17.90	-61	7,619	-0.80%
2019/10/29	30	18.02	174	18.12	18.10	-144	7,644	-1.88%	大賣/鉅額交易
2019/10/28	5	18.08	13	18.05	18.05	-8	7,592	-0.11%
2019/10/25	0	17.95	0	0.00	18.00	0	7,620	0.00%
2019/10/24	2	17.90	7	17.90	18.00	-5	7,675	-0.07%
2019/10/23	166	17.91	10	18.05	17.85	156	7,837	1.99%	大買/鉅額交易
2019/10/22	30	17.90	2	17.90	17.95	28	7,750	0.36%
2019/10/21	10	17.85	0	0.00	17.85	10	7,741	0.13%
2019/10/18	62	17.88	7	17.95	17.90	55	7,739	0.71%
2019/10/17	3	17.63	4	17.75	17.80	-1	7,672	-0.01%
2019/10/16	5	17.55	0	0.00	17.60	5	7,645	0.07%
2019/10/15	6	17.63	9	17.64	17.60	-3	7,648	-0.04%
2019/10/14	7	17.66	33	17.69	17.70	-26	7,698	-0.34%
2019/10/09	1	17.35	0	0.00	17.30	1	7,646	0.01%
2019/10/08	22	17.47	17	17.50	17.45	5	7,639	0.07%
2019/10/07	3	17.45	0	0.00	17.40	3	7,607	0.04%
2019/10/04	19	17.37	24	17.47	17.40	-5	7,688	-0.07%
2019/10/03	8	17.39	0	0.00	17.35	8	7,655	0.10%
2019/10/02	6	17.77	25	17.80	17.70	-19	7,584	-0.25%
2019/10/01	3	17.75	25	17.80	17.75	-22	7,574	-0.29%
2019/09/27	4	17.80	10	17.80	17.80	-6	7,568	-0.08%
2019/09/26	29	18.08	19	18.14	17.95	10	7,642	0.13%
2019/09/25	20.2	18.25	12	18.26	18.20	8.2	7,501	0.11%
2019/09/24	78	18.53	66	18.67	18.55	12	7,378	0.16%
2019/09/23	33	17.96	42	17.98	18.00	-9	6,793	-0.13%
2019/09/20	5	17.70	3	17.70	17.70	2	6,664	0.03%
2019/09/19	10.1	17.68	0	0.00	17.60	10.1	6,585	0.15%
2019/09/18	1	17.55	18	17.66	17.65	-17	6,566	-0.26%
2019/09/17	3	17.50	5	17.53	17.55	-2	6,525	-0.03%
2019/09/16	3	17.45	15	17.45	17.50	-12	6,598	-0.18%
2019/09/12	3	17.65	4	17.70	17.55	-1	6,586	-0.02%
2019/09/11	2	17.53	4	17.50	17.50	-2	6,649	-0.03%
2019/09/10	3	17.52	14	17.62	17.45	-11	6,644	-0.17%
2019/09/09	6	17.58	11	17.55	17.60	-5	6,671	-0.07%
2019/09/06	15	17.66	7	17.61	17.70	8	6,736	0.12%
2019/09/05	64	17.74	27.2	17.72	17.80	36.8	6,617	0.56%
2019/09/04	4	17.18	40	17.33	17.35	-36	6,416	-0.56%
2019/09/03	18	17.15	0	0.00	17.05	18	6,339	0.28%
2019/09/02	10.2	17.20	12	17.23	17.25	-1.8	6,369	-0.03%
2019/08/30	11	17.10	58	17.06	17.20	-47	6,323	-0.74%
2019/08/29	18	16.76	1	16.75	16.75	17	6,220	0.27%
2019/08/28	6	16.82	3	16.87	16.85	3	6,205	0.05%
2019/08/27	22	16.77	28	16.83	16.90	-6	6,203	-0.10%
2019/08/26	33	16.72	0	0.00	16.70	33	6,175	0.53%
2019/08/23	6	16.83	17	16.88	17.00	-11	6,179	-0.18%
2019/08/22	29	16.78	5	16.98	16.65	24	6,162	0.39%
2019/08/21	9	16.78	0	0.00	16.85	9	6,201	0.15%
2019/08/20	36	16.97	49	16.92	16.70	-13	6,170	-0.21%
2019/08/19	17	16.86	11	16.87	16.85	6	6,151	0.10%
2019/08/16	43	16.68	2	16.60	16.60	41	6,129	0.67%
2019/08/15	10.4	16.46	11	16.45	16.50	-0.6	6,063	-0.01%
2019/08/14	26	17.03	17	17.06	16.90	9	6,007	0.15%
2019/08/13	25.9	17.06	3	17.08	17.00	22.9	5,917	0.39%
2019/08/12	39	17.59	19	17.59	17.55	20	5,757	0.35%
2019/08/08	20	17.82	68	17.74	17.85	-48	5,714	-0.84%
2019/08/07	10	17.77	0	0.00	17.65	10	5,715	0.17%
2019/08/06	4	17.38	5	17.54	17.80	-1	5,798	-0.02%
2019/08/05	9	18.08	11	18.10	18.00	-2	5,839	-0.03%
2019/08/02	25	18.50	1	18.50	18.30	24	5,853	0.41%
2019/08/01	22	18.85	0	0.00	18.75	22	5,915	0.37%
2019/07/31	31	19.02	13	19.14	18.95	18	5,891	0.31%
2019/07/30	30	19.08	4	19.19	19.00	26	5,866	0.44%
2019/07/29	22	19.15	0	0.00	19.15	22	5,926	0.37%
2019/07/26	21	19.41	3	19.50	19.35	18	5,876	0.31%
2019/07/25	16.2	19.49	27	19.48	19.65	-10.9	5,826	-0.19%
2019/07/24	0	0.00	10	19.21	19.10	-10	5,685	-0.18%
2019/07/23	17	19.19	5	19.20	19.10	12	5,699	0.21%
2019/07/22	14	19.13	14	19.11	19.10	0	5,750	0.00%
2019/07/19	3	19.20	0	0.00	19.20	3	5,743	0.05%
2019/07/18	4	19.23	0	0.00	19.20	4	5,781	0.07%
2019/07/17	18	19.30	0	0.00	19.35	18	5,823	0.31%
2019/07/16	6	19.38	4	19.39	19.30	2	5,854	0.03%
2019/07/15	6	19.18	4	19.28	19.15	2	6,207	0.03%
2019/07/12	1	19.35	35	19.30	19.30	-34	6,429	-0.53%
2019/07/11	4.3	19.26	4	19.33	19.25	0.3	6,658	0.00%
2019/07/10	18	19.23	18	19.31	19.25	0	6,974	0.00%
2019/07/09	0	0.00	3	18.85	18.90	-3	6,958	-0.04%
2019/07/08	18	18.90	0	18.85	18.95	18	7,023	0.26%
2019/07/05	6.2	18.88	5	19.00	18.90	1.2	7,145	0.02%
2019/07/04	12	18.81	132	18.85	18.90	-120	7,315	-1.64%	大賣/鉅額交易
2019/07/03	157	19.34	1	19.30	19.30	156	7,389	2.11%	大買/鉅額交易
2019/07/02	7	19.54	5	19.55	19.50	2	7,344	0.03%
2019/07/01	0	0.00	73	19.63	19.60	-73	7,367	-0.99%
2019/06/28	62	19.38	19	19.65	19.25	43	7,394	0.58%
2019/06/27	6	19.60	57	19.61	19.60	-51	7,429	-0.69%
2019/06/26	30	19.39	0	0.00	19.35	30	7,459	0.40%
2019/06/25	12	19.42	1	19.65	19.45	11	7,520	0.15%
2019/06/24	33	19.42	1	19.55	19.60	32	7,556	0.42%
2019/06/21	4	19.53	11	19.58	19.35	-7	7,558	-0.09%
2019/06/20	2	19.48	45	19.44	19.50	-43	7,544	-0.57%
2019/06/19	47	19.17	5	19.24	19.45	42	7,574	0.55%
2019/06/18	0	18.90	0	0.00	18.90	0	7,610	0.00%
2019/06/17	22	18.98	19	19.04	18.95	3	7,642	0.04%
2019/06/14	3	19.43	1	19.25	19.25	2	7,627	0.03%
2019/06/13	3	19.28	3	19.33	19.15	0	7,579	0.00%
2019/06/11	5	19.20	89	19.32	19.35	-84	7,637	-1.10%
2019/06/10	1.2	19.28	78	19.34	19.30	-76.8	7,630	-1.01%
2019/06/06	1	18.85	1	18.90	18.85	0	7,598	0.00%
2019/06/05	3	18.90	0	0.00	18.85	3	7,673	0.04%
2019/06/04	3	18.90	3	19.00	18.90	0	7,738	0.00%
2019/05/31	1	18.95	50.5	19.05	19.05	-49.5	7,899	-0.63%
2019/05/30	1	19.00	1	19.00	19.00	0	7,913	0.00%
2019/05/29	0	0.00	47	18.81	18.75	-47	8,113	-0.58%
2019/05/28	1.3	18.89	10	18.90	18.85	-8.7	8,211	-0.11%
2019/05/27	4	18.65	1	18.75	18.70	3	8,354	0.04%
2019/05/24	59	18.69	2	18.80	18.55	57	8,883	0.64%
2019/05/23	1	18.50	1	18.70	18.85	0	8,848	0.00%
2019/05/22	5	18.83	0	0.00	18.70	5	8,874	0.06%
2019/05/21	5	18.74	12	18.75	18.95	-7	8,889	-0.08%
2019/05/20	3	18.38	3	18.45	18.45	0	8,827	0.00%
2019/05/17	18	18.47	11	18.42	18.25	7	8,829	0.08%
2019/05/16	12	18.64	0	0.00	18.50	12	8,916	0.13%
2019/05/15	8	18.85	2	18.90	18.75	6	8,915	0.07%
2019/05/14	11.5	18.77	11	18.65	18.70	0.5	8,886	0.01%
2019/05/13	10	18.92	4	18.90	18.85	6	8,844	0.07%
2019/05/10	9	19.53	0	0.00	19.40	9	8,869	0.10%
2019/05/09	17	19.81	1	19.60	19.60	16	8,838	0.18%
2019/05/08	4	20.23	3	20.18	20.35	1	8,714	0.01%
2019/05/07	4	20.44	0	0.00	20.35	4	8,736	0.05%
2019/05/06	63	20.53	3	20.53	20.30	60	8,909	0.67%
2019/05/03	8	21.02	2	21.00	21.00	6	8,817	0.07%
2019/05/02	9	20.98	4	20.98	20.80	5	8,797	0.06%
2019/04/30	3	20.93	0	0.00	20.95	3	8,794	0.03%
2019/04/29	14	21.01	6	21.29	20.95	8	8,767	0.09%
2019/04/26	8	21.13	8	21.20	21.30	0	8,833	0.00%
2019/04/25	11	21.34	5	21.34	21.35	6	8,883	0.07%
2019/04/24	3	21.53	0	0.00	21.25	3	8,935	0.03%
2019/04/23	41	21.32	5	21.33	21.50	36	8,917	0.40%
2019/04/22	39.5	21.69	7	21.69	21.55	32.5	8,885	0.37%
2019/04/19	53	22.01	57	22.02	21.70	-4	8,836	-0.05%
2019/04/18	17	21.19	30	21.20	21.05	-13	8,467	-0.15%
2019/04/17	17	21.10	40	21.17	21.25	-23	8,329	-0.28%
2019/04/16	10	20.98	23	20.93	21.05	-13	8,137	-0.16%
2019/04/15	4	20.59	3	20.62	20.55	1	7,951	0.01%
2019/04/12	0	0.00	11	20.56	20.40	-11	8,124	-0.14%
2019/04/11	2	20.55	4	20.35	20.50	-2	8,248	-0.02%
2019/04/10	6	20.74	23	20.66	20.75	-17	8,183	-0.21%
2019/04/09	23	20.50	17	20.54	20.60	6	8,059	0.07%
2019/04/08	1	20.30	23	20.17	20.30	-22	7,955	-0.28%
2019/04/03	4	20.15	0	0.00	20.20	4	7,895	0.05%
2019/04/02	8	20.15	4	20.16	20.15	4	7,890	0.05%
2019/04/01	3	19.90	7	20.02	19.95	-4	7,836	-0.05%
2019/03/29	19	19.68	15	19.74	19.75	4	7,745	0.05%
2019/03/28	8	19.73	7	19.73	19.70	1	7,753	0.01%
2019/03/26	103	20.05	100	19.95	19.95	3	7,864	0.04%	大買/
2019/03/25	12	19.86	12	19.90	19.90	0	7,955	0.00%
2019/03/22	2	20.43	67	20.28	20.30	-65	7,903	-0.82%
2019/03/21	23	20.70	11	20.65	20.50	12	7,981	0.15%
2019/03/20	7	20.37	8	20.44	20.30	-1	8,184	-0.01%
2019/03/19	1.1	20.15	8	20.41	20.35	-6.9	8,225	-0.08%
2019/03/18	5	20.28	40	20.13	20.20	-35	8,200	-0.43%
2019/03/15	102	19.95	2	19.95	20.00	100	8,236	1.21%	大買/
2019/03/14	8	20.03	3	19.93	19.90	5	8,183	0.06%
2019/03/13	5.7	19.99	6	19.96	20.00	-0.3	8,286	0.00%
2019/03/12	4	19.94	3	19.98	20.00	1	8,415	0.01%
2019/03/11	13	19.72	0	0.00	19.65	13	8,479	0.15%
2019/03/08	10	19.95	8	19.92	19.85	2	8,606	0.02%
2019/03/07	6	20.40	10	20.34	20.15	-4	8,719	-0.05%
2019/03/06	6	20.68	8	20.71	20.75	-2	8,837	-0.02%
2019/03/05	6	20.59	11	20.65	20.60	-5	9,017	-0.06%
2019/03/04	19	20.50	23	20.72	20.75	-4	9,041	-0.04%
2019/02/27	11	20.21	3	20.27	20.35	8	8,915	0.09%
2019/02/26	38	20.63	36	20.68	20.30	2	8,914	0.02%
2019/02/25	105.1	20.75	67	20.74	20.95	38.1	8,753	0.43%	大買/
2019/02/22	1	19.85	4	19.80	19.85	-3	8,433	-0.04%
2019/02/21	2	19.65	1	19.70	19.70	1	8,554	0.01%
2019/02/20	9	19.71	0	0.00	19.80	9	8,615	0.10%
2019/02/19	1	19.55	16	19.61	19.60	-15	8,692	-0.17%
2019/02/18	1	19.50	4	19.53	19.50	-3	8,990	-0.03%
2019/02/15	13	19.67	13	19.67	19.35	0	9,457	0.00%
2019/02/14	1	19.95	4	20.05	19.90	-3	9,590	-0.03%
2019/02/13	20	19.90	22	20.04	20.10	-2	9,932	-0.02%
2019/02/12	7	20.03	34	20.03	20.00	-27	10,205	-0.26%
2019/02/11	24	19.95	6	19.97	19.90	18	10,569	0.17%
2019/01/30	0	0.00	6	19.52	19.50	-6	10,462	-0.06%
2019/01/29	15	19.50	12	19.37	19.40	3	10,471	0.03%
2019/01/28	20	19.82	20	19.78	19.80	0	10,495	0.00%
2019/01/25	1	19.65	29	19.68	19.80	-28	10,622	-0.26%
2019/01/24	1	19.10	0	0.00	19.05	1	10,546	0.01%
2019/01/23	2.8	19.04	3	19.15	19.00	-0.2	10,762	0.00%
2019/01/22	6	19.06	0	0.00	19.10	6	10,943	0.05%
2019/01/21	3	19.23	3	19.40	19.20	0	10,986	0.00%
2019/01/18	94	19.20	111	19.21	19.20	-17	11,094	-0.15%	大賣/
2019/01/17	16	19.03	6	19.03	19.05	10	11,164	0.09%
2019/01/16	21	19.35	24	19.33	19.45	-3	11,130	-0.03%
2019/01/15	20	19.30	48	19.23	19.35	-28	11,149	-0.25%
2019/01/14	15	18.82	10	19.00	18.95	5	11,258	0.04%
2019/01/11	5	19.05	11	19.11	19.00	-6	11,422	-0.05%
2019/01/10	5	18.75	7	18.91	19.05	-2	11,463	-0.02%
2019/01/09	7	18.89	10	18.86	18.90	-3	11,595	-0.03%
2019/01/08	7	18.49	2.2	18.45	18.40	4.8	11,819	0.04%
2019/01/07	3	18.15	22	18.10	18.30	-19	11,960	-0.16%
2019/01/04	70.2	17.49	64	17.70	17.50	6.2	12,146	0.05%
2019/01/03	24	18.69	12	18.59	18.45	12	12,526	0.10%
2019/01/02	14	19.30	2	19.60	19.10	12	12,451	0.10%
2018/12/28	0	0.00	0.5	19.45	19.45	-0.5	12,592	0.00%
2018/12/27	8	19.36	2	19.50	19.35	6	13,099	0.05%
2018/12/26	2	19.23	0	0.00	19.05	2	13,213	0.02%
2018/12/25	8	19.05	4	19.09	19.05	4	13,302	0.03%
2018/12/24	2	19.40	0	0.00	19.45	2	13,350	0.01%
2018/12/22	0	0.00	2	19.30	19.35	-2	13,505	-0.01%
2018/12/21	3	19.38	5	19.43	19.50	-2	13,769	-0.01%
2018/12/20	12	19.59	6	19.75	19.50	6	13,784	0.04%
2018/12/19	3	19.85	12	19.72	19.85	-9	13,797	-0.07%
2018/12/18	7	19.45	8	19.49	19.35	-1	13,710	-0.01%
2018/12/17	8.6	19.81	2	19.85	19.85	6.6	13,789	0.05%
2018/12/14	52	19.95	7.1	20.13	19.90	44.9	13,836	0.32%
2018/12/13	26	19.96	126	19.81	20.05	-100	13,765	-0.73%	大賣/
2018/12/12	0	0.00	17	19.12	19.30	-17	13,598	-0.13%
2018/12/11	12	19.02	4	19.15	18.95	8	13,847	0.06%
2018/12/10	18.6	18.77	0	0.00	18.80	18.6	13,956	0.13%
2018/12/07	12	19.48	0	0.00	19.30	12	14,041	0.09%
2018/12/06	8	19.39	9	19.36	19.15	-1	14,295	-0.01%
2018/12/05	11	19.78	18	19.91	19.80	-7	14,347	-0.05%
2018/12/04	21	20.39	5	20.22	20.25	16	14,412	0.11%
2018/12/03	26	20.31	91	20.40	20.35	-65	14,552	-0.45%
2018/11/30	3	19.70	7	19.84	19.90	-4	14,641	-0.03%
2018/11/29	104	19.91	35	19.79	19.65	69	14,626	0.47%	大買/
2018/11/28	6	19.69	19.2	19.70	19.90	-13.2	14,497	-0.09%
2018/11/27	15	19.15	19	19.23	19.25	-4	14,484	-0.03%
2018/11/26	9	19.18	10	19.44	19.15	-1	14,590	-0.01%
2018/11/23	9	19.06	7	19.06	19.05	2	15,038	0.01%
2018/11/22	11	18.97	4	19.13	18.80	7	15,140	0.05%
2018/11/21	5.2	19.02	4	19.03	19.00	1.2	15,164	0.01%
2018/11/20	21.1	19.31	11	19.46	19.20	10.1	14,988	0.07%
2018/11/19	21	19.45	17	19.52	19.50	4	14,897	0.03%
2018/11/16	7	19.24	8	19.28	19.25	-1	14,806	-0.01%
2018/11/15	45	19.18	43	19.22	19.05	2	14,769	0.01%
2018/11/14	41	19.25	52	19.14	19.20	-11	14,591	-0.08%
2018/11/13	76	19.56	66	19.53	19.90	10	14,287	0.07%
2018/11/12	53	20.37	47	20.54	20.25	6	14,089	0.04%
2018/11/09	63	21.25	15	21.28	21.30	48	13,921	0.34%
2018/11/08	77	22.34	13	22.27	21.95	64	13,778	0.46%
2018/11/07	2	22.80	5	22.70	22.90	-3	13,462	-0.02%
2018/11/06	7	22.48	12	22.63	22.45	-5	13,627	-0.04%
2018/11/05	6	22.47	3	22.68	22.50	3	13,729	0.02%
2018/11/02	7.6	22.65	34	22.83	22.95	-26.4	14,169	-0.19%
2018/11/01	31	22.27	18	22.25	22.30	13	14,238	0.09%
2018/10/31	21	21.87	20	21.99	21.70	1	14,199	0.01%
2018/10/30	13	21.41	20	21.62	21.40	-7	14,415	-0.05%
2018/10/29	14	21.98	5	22.05	21.85	9	14,284	0.06%
2018/10/26	10	22.18	11	22.26	22.00	-1	14,302	-0.01%
2018/10/25	10	22.27	13	22.37	22.15	-3	14,251	-0.02%
2018/10/24	4	22.16	8.1	22.13	22.35	-4.1	14,170	-0.03%
2018/10/23	12	22.05	12	22.10	22.10	0	14,237	0.00%
2018/10/22	28	22.02	26	21.90	22.30	2	14,271	0.01%
2018/10/19	6	22.07	1	22.20	22.00	5	14,199	0.04%
2018/10/18	3	22.35	10	22.45	22.45	-7	14,142	-0.05%
2018/10/17	14	22.29	12	22.39	22.20	2	14,170	0.01%
2018/10/16	0	0.00	22	22.20	22.30	-22	14,157	-0.16%
2018/10/15	11	21.66	2	21.40	21.30	9	14,144	0.06%
2018/10/12	18	21.49	30	21.38	21.95	-12	14,044	-0.09%
2018/10/11	59	20.94	63	21.03	20.65	-4	13,991	-0.03%
2018/10/09	37	22.92	34	22.99	22.90	3	13,915	0.02%
2018/10/08	56	23.11	18	22.98	23.05	38	13,896	0.27%
2018/10/05	40.1	23.22	13	23.85	23.00	27.1	13,809	0.20%
2018/10/04	10	24.54	3.6	24.41	24.30	6.4	13,321	0.05%
2018/10/03	25	24.93	64	24.73	24.85	-39	13,325	-0.29%
2018/10/02	71	24.94	0	0.00	25.00	71	13,709	0.52%
2018/10/01	76	25.30	51	25.36	25.15	25	13,734	0.18%
2018/09/28	41.1	25.16	37	25.20	25.25	4.1	13,728	0.03%
2018/09/27	35	24.72	35	24.72	24.80	0	13,726	0.00%
2018/09/26	23	24.63	67	24.50	24.45	-44	14,032	-0.31%
2018/09/25	5	24.06	12	24.22	24.35	-7	14,117	-0.05%
2018/09/21	6	24.27	10	24.16	24.05	-4	14,197	-0.03%
2018/09/20	7	24.29	4	24.33	24.20	3	14,229	0.02%
2018/09/19	4	24.44	8	24.59	24.60	-4	14,378	-0.03%
2018/09/18	18	24.42	9	24.57	24.30	9	14,463	0.06%
2018/09/17	88	24.47	71.4	24.34	24.25	16.6	14,479	0.11%
2018/09/14	11	25.15	7	25.13	25.15	4	14,444	0.03%
2018/09/13	19	25.15	20	25.09	25.10	-1	14,590	-0.01%
2018/09/12	9	25.18	13	25.37	25.05	-4	14,540	-0.03%
2018/09/11	23	24.90	43	24.80	25.20	-20	14,647	-0.14%
2018/09/10	19	24.70	1	24.75	24.45	18	14,758	0.12%
2018/09/07	31	25.65	44	25.53	25.45	-13	14,927	-0.09%
2018/09/06	13	25.51	16	25.56	25.50	-3	15,069	-0.02%
2018/09/05	14	25.46	17	25.46	25.05	-3	15,219	-0.02%
2018/09/04	11	25.62	14	25.62	25.60	-3	15,557	-0.02%
2018/09/03	18	26.01	26	25.78	25.55	-8	16,098	-0.05%
2018/08/31	30.6	25.52	22	25.46	25.70	8.6	16,409	0.05%
2018/08/30	88	25.94	36.1	25.73	25.40	52	17,822	0.29%
2018/08/29	10	25.00	15	25.05	25.25	-5	19,322	-0.03%
2018/08/28	13.4	24.68	22	24.76	24.75	-8.6	19,726	-0.04%
2018/08/27	9	24.29	14	24.37	24.45	-5	19,786	-0.03%
2018/08/24	11	24.22	7	24.27	24.25	4	19,893	0.02%
2018/08/23	3	24.02	9	24.06	24.15	-6	20,286	-0.03%
2018/08/22	7	24.16	8	24.26	24.10	-1	20,547	0.00%
2018/08/21	23	23.92	17	23.96	24.10	6	20,793	0.03%
2018/08/20	12	23.29	9	23.36	23.45	3	21,008	0.01%
2018/08/17	12	24.03	7	24.26	24.10	5	21,474	0.02%
2018/08/16	27	23.77	33	23.95	24.00	-6	21,698	-0.03%
2018/08/15	15	23.50	7	23.50	23.40	8	22,124	0.04%
2018/08/14	10	23.90	4	24.06	24.05	6	22,260	0.03%
2018/08/13	13	23.66	127	23.84	23.85	-114	22,995	-0.50%	大賣/鉅額交易
2018/08/10	11	24.37	37	24.37	24.25	-26	23,400	-0.11%
2018/08/09	56	25.08	34	25.31	24.80	22	23,656	0.09%
2018/08/08	9	25.59	32.3	25.68	25.80	-23.3	23,356	-0.10%
2018/08/07	18	25.31	37	25.39	25.30	-19	23,502	-0.08%
2018/08/06	49	25.91	25	25.74	25.65	24	23,778	0.10%
2018/08/03	25	25.05	7	25.09	25.05	18	23,690	0.08%
2018/08/02	6	24.83	0	0.00	24.90	6	24,806	0.02%
2018/08/01	0	0.00	1	25.00	25.25	-1	26,184	0.00%
2018/07/31	10	24.69	15	24.88	25.00	-5	26,382	-0.02%
2018/07/30	34.2	24.80	3	24.62	24.60	31.2	26,498	0.12%
2018/07/27	0.2	25.20	7	25.46	25.20	-6.8	26,437	-0.03%
2018/07/26	14	25.44	12	25.49	25.50	2	26,634	0.01%
2018/07/25	50	25.75	63.1	25.82	25.65	-13.1	26,737	-0.05%
2018/07/24	39	25.54	23.5	25.59	25.50	15.5	26,884	0.06%
2018/07/23	16	25.46	21	25.50	25.45	-5	26,989	-0.02%
2018/07/20	72	25.59	66	25.67	25.35	6	27,194	0.02%
2018/07/19	1	25.25	18	25.28	25.30	-17	27,230	-0.06%
2018/07/18	31.2	25.25	21	25.04	25.25	10.2	27,361	0.04%
2018/07/17	31	25.34	77	25.02	25.25	-46	27,343	-0.17%
2018/07/16	14	24.61	34	24.60	24.40	-20	27,309	-0.07%
2018/07/13	4	24.58	0	0.00	24.35	4	28,131	0.01%
2018/07/12	4	24.23	6	24.30	24.40	-2	28,295	-0.01%
2018/07/11	13.3	24.12	15	23.98	24.20	-1.7	28,503	-0.01%
2018/07/10	80.1	24.45	78.2	24.48	24.50	1.9	28,536	0.01%
2018/07/09	0	0.00	3	23.18	23.20	-3	28,183	-0.01%
2018/07/06	13	22.90	9	22.79	22.85	4	28,257	0.01%
2018/07/05	24	23.11	20	23.08	22.95	4	28,403	0.01%
2018/07/04	60.5	23.37	28	23.49	23.50	32.5	28,537	0.11%
2018/07/03	2	24.25	16	24.40	24.00	-14	28,588	-0.05%
2018/07/02	3	24.75	0	0.00	24.60	3	29,015	0.01%
2018/06/29	10	24.67	3	24.70	24.90	7	29,094	0.02%
2018/06/28	28.2	24.42	11	24.29	24.25	17.2	28,979	0.06%
2018/06/27	82.2	25.21	101	25.02	24.80	-18.8	29,066	-0.06%	大賣/
2018/06/26	74	25.34	28	25.17	25.25	46	29,303	0.16%
2018/06/25	33	25.32	34	25.40	25.20	-1	29,401	0.00%
2018/06/22	20.2	25.82	7	25.86	25.75	13.2	29,380	0.04%
2018/06/21	9	26.30	7	26.40	26.35	2	29,674	0.01%
2018/06/20	58	26.75	81	26.61	26.30	-23	30,312	-0.08%
2018/06/19	57	26.70	54	26.43	26.40	3	31,014	0.01%
2018/06/15	134.1	26.23	155	26.39	26.65	-20.9	31,194	-0.07%	大買/大賣/
2018/06/14	63.3	26.39	65	26.32	26.05	-1.8	31,077	-0.01%
2018/06/13	31	26.31	58	26.19	26.35	-27	31,254	-0.09%
2018/06/12	32	26.63	95	26.60	26.40	-63	31,401	-0.20%
2018/06/11	75.3	27.28	41	27.32	27.30	34.3	31,875	0.11%
2018/06/08	101	26.94	133.9	26.94	26.80	-32.9	31,987	-0.10%	大買/大賣/
2018/06/07	361	28.08	308	27.92	27.55	53	31,684	0.17%	大買/大賣/
2018/06/06	173	26.56	292	26.61	27.30	-119	30,557	-0.39%	大買/大賣/鉅額交易
2018/06/05	37.4	25.24	65	25.31	25.10	-27.6	29,149	-0.09%
2018/06/04	8	24.71	4	24.69	24.85	4	29,884	0.01%
2018/06/01	13	24.51	56	24.62	24.50	-43	31,306	-0.14%
2018/05/31	56	24.48	56	24.49	24.55	0	31,921	0.00%
2018/05/30	26	23.96	31	23.95	23.90	-5	31,795	-0.02%
2018/05/29	112	24.16	87	24.46	24.50	25	32,371	0.08%	大買/
2018/05/28	107	24.72	93	24.84	24.55	14	32,477	0.04%	大買/
2018/05/25	36	25.35	49	25.44	25.00	-13	32,430	-0.04%
2018/05/24	27	24.97	82	24.94	25.05	-55	32,109	-0.17%
2018/05/23	64	25.36	40	25.45	25.20	24	32,225	0.07%
2018/05/22	70	25.01	60	24.87	24.90	10	32,719	0.03%
2018/05/21	86	25.02	293	24.97	24.90	-207	33,058	-0.63%	大賣/鉅額交易
2018/05/18	33	24.32	48.3	24.22	24.10	-15.3	32,724	-0.05%
2018/05/17	61	23.97	34	24.01	23.90	27	33,086	0.08%
2018/05/16	7	23.77	11	23.74	23.90	-4	33,095	-0.01%
2018/05/15	105	23.88	118	23.85	23.70	-13	33,724	-0.04%	大買/大賣/
2018/05/14	117	23.31	158	23.64	23.65	-41	34,854	-0.12%	大買/大賣/
2018/05/11	111	23.39	151.1	23.29	23.20	-40.1	35,683	-0.11%	大買/大賣/
2018/05/10	323	24.18	154	24.02	23.70	169	36,615	0.46%	大買/大賣/鉅額交易
2018/05/09	114	22.89	211	23.11	23.70	-97	35,934	-0.27%	大買/大賣/
2018/05/08	120	21.60	119	21.54	21.55	1	35,828	0.00%	大買/大賣/
2018/05/07	89	21.80	69	22.08	21.70	20	36,142	0.06%
2018/05/04	53	22.14	31	22.10	22.05	22	36,635	0.06%
2018/05/03	35	22.10	48.5	22.13	22.00	-13.5	38,695	-0.03%
2018/05/02	9	22.62	7	22.77	22.80	2	40,962	0.00%
2018/04/30	30	22.83	67	22.82	22.80	-37	43,188	-0.09%
2018/04/27	28	22.51	25	22.63	22.50	3	48,572	0.01%
2018/04/26	119	22.75	106	22.67	22.35	13	51,511	0.03%	大買/大賣/
2018/04/25	59	23.28	59	23.42	23.00	0	53,404	0.00%
2018/04/24	30	22.64	30	22.82	22.75	0	53,773	0.00%
2018/04/23	126	23.44	57	23.28	23.20	69	54,996	0.13%	大買/
2018/04/20	66	23.67	96.1	23.67	24.00	-30.1	55,086	-0.05%
2018/04/19	281	23.24	298	23.34	23.65	-17	55,136	-0.03%	大買/大賣/
2018/04/18	115	22.07	13	22.09	22.00	102	54,676	0.19%	大買/鉅額交易
2018/04/17	78.1	22.12	87	22.00	21.90	-8.9	54,983	-0.02%
2018/04/16	84	22.78	62	22.65	22.45	22	55,257	0.04%
2018/04/13	189	22.99	72	22.97	22.90	117	55,603	0.21%	大買/鉅額交易
2018/04/12	70	22.98	56	23.01	23.05	14	56,910	0.02%
2018/04/11	25	23.01	148	23.24	23.25	-123	57,066	-0.22%	大賣/鉅額交易
2018/04/10	167	22.72	79	22.67	22.55	88	57,323	0.15%	大買/
2018/04/09	264	23.20	176	23.25	23.00	88	57,403	0.15%	大買/大賣/
2018/04/03	150	23.58	106	23.38	23.70	44	57,437	0.08%	大買/大賣/
2018/04/02	69	24.37	50	24.54	24.30	19	57,245	0.03%
2018/03/31	18	24.90	26	24.97	24.70	-8	58,207	-0.01%
2018/03/30	49	24.72	28	24.78	24.85	21	58,862	0.04%
2018/03/29	114	24.35	128	24.31	24.20	-14	59,383	-0.02%	大買/大賣/
2018/03/28	118	24.74	225	24.67	24.30	-107	61,565	-0.17%	大買/大賣/鉅額交易
2018/03/27	176	25.10	112	25.02	24.85	64	62,658	0.10%	大買/大賣/
2018/03/26	149	24.74	156	24.69	24.60	-7	62,444	-0.01%	大買/大賣/
2018/03/23	156	25.13	173	25.12	24.85	-17	61,998	-0.03%	大買/大賣/
2018/03/22	290	26.83	164	26.40	26.10	126	61,298	0.21%	大買/大賣/鉅額交易
2018/03/21	70	26.71	97.2	26.75	26.85	-27.2	60,268	-0.05%
2018/03/20	77	26.54	108	26.53	26.45	-31	59,976	-0.05%	大賣/
2018/03/19	222	26.79	179	26.71	26.85	43	59,840	0.07%	大買/大賣/
2018/03/16	153	26.65	178	26.67	26.75	-25	59,429	-0.04%	大買/大賣/
2018/03/15	286	26.73	355	26.80	26.70	-69	59,000	-0.12%	大買/大賣/
2018/03/14	282	26.43	299.1	26.50	26.20	-17.1	58,663	-0.03%	大買/大賣/
2018/03/13	79	26.04	55	25.99	26.00	24	58,262	0.04%
2018/03/12	122	25.87	121	25.87	25.70	1	58,481	0.00%	大買/大賣/
2018/03/09	131	26.24	142	26.19	26.10	-11	58,214	-0.02%	大買/大賣/
2018/03/08	276	26.42	311	26.41	25.80	-35	57,845	-0.06%	大買/大賣/
2018/03/07	379.1	25.85	280.3	25.92	27.05	98.8	56,926	0.17%	大買/大賣/
2018/03/06	106	24.99	95	25.09	25.00	11	55,757	0.02%	大買/
2018/03/05	84	24.80	71	24.74	24.40	13	55,642	0.02%
2018/03/02	207	25.15	165	25.19	24.85	42	55,540	0.08%	大買/大賣/
2018/03/01	154	24.81	217	24.82	24.60	-63	55,032	-0.11%	大買/大賣/
2018/02/27	139	24.73	125	24.63	24.60	14	55,200	0.03%	大買/大賣/
2018/02/26	197	24.68	112	24.91	24.45	85	55,406	0.15%	大買/大賣/
2018/02/23	74	24.94	85	24.85	24.80	-11	55,496	-0.02%
2018/02/22	163	25.17	220	24.97	24.85	-57	56,286	-0.10%	大買/大賣/
2018/02/21	144	24.45	136	24.36	24.40	8	55,960	0.01%	大買/大賣/
2018/02/12	193	24.35	140	24.61	24.10	53	57,165	0.09%	大買/大賣/
2018/02/09	306	24.17	378	23.91	24.65	-72	57,772	-0.12%	大買/大賣/
2018/02/08	170	24.97	194	24.75	24.50	-24	59,115	-0.04%	大買/大賣/
2018/02/07	249	25.38	223.1	25.45	24.70	25.9	59,361	0.04%	大買/大賣/
2018/02/06	499	25.10	457	25.20	24.70	42	60,524	0.07%	大買/大賣/
2018/02/05	290	25.64	395	25.37	26.50	-105	60,878	-0.17%	大買/大賣/鉅額交易
2018/02/02	239.3	26.43	424	26.61	26.05	-184.7	60,074	-0.31%	大買/大賣/鉅額交易
2018/02/01	188	27.62	80.2	27.60	27.35	107.9	58,900	0.18%	大買/鉅額交易
2018/01/31	252	27.84	204	27.75	27.65	48	58,646	0.08%	大買/大賣/
2018/01/30	144	27.65	120	27.70	27.30	24	57,333	0.04%	大買/大賣/
2018/01/29	103	27.93	77	27.91	27.95	26	56,799	0.05%	大買/
2018/01/26	269	27.96	409.5	27.96	27.60	-140.5	56,122	-0.25%	大買/大賣/鉅額交易
2018/01/25	415	28.72	603	28.41	27.95	-188	53,998	-0.35%	大買/大賣/鉅額交易
2018/01/24	693	30.12	659	29.99	30.15	34	51,450	0.07%	大買/大賣/
2018/01/23	1,201	32.29	1,223.1	31.49	29.80	-22.1	49,119	-0.04%	大買/大賣/
2018/01/22	563	31.17	405.7	31.33	32.20	157.3	43,535	0.36%	大買/大賣/鉅額交易
2018/01/19	335	28.85	343	28.76	29.30	-8	40,471	-0.02%	大買/大賣/
2018/01/18	180	27.42	102	27.48	27.20	78	38,265	0.20%	大買/大賣/
2018/01/17	338.5	26.96	220	27.01	27.20	118.5	37,701	0.31%	大買/大賣/鉅額交易
2018/01/16	17	26.00	35	26.12	26.15	-18	36,259	-0.05%
2018/01/15	69.2	26.16	58	26.17	25.85	11.2	35,940	0.03%
2018/01/12	84	25.90	83	25.95	26.00	1	35,528	0.00%
2018/01/11	117	25.48	249	25.28	25.70	-132	35,145	-0.38%	大買/大賣/鉅額交易
2018/01/10	137	25.42	154	25.63	25.10	-17	34,678	-0.05%	大買/大賣/
2018/01/09	141	25.59	65	25.62	25.25	76	34,201	0.22%	大買/
2018/01/08	333	25.70	222.6	25.58	25.65	110.4	33,842	0.33%	大買/大賣/鉅額交易
2018/01/05	22	24.01	12	23.94	24.30	10	32,450	0.03%
2018/01/04	71.2	24.43	85	24.40	24.20	-13.8	32,418	-0.04%
2018/01/03	57	23.88	88	23.87	24.10	-31	31,918	-0.10%
2018/01/02	61	24.13	46	24.09	23.85	15	31,471	0.05%