緯創 (3231)-新光-台中券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
--
漲幅
0.00%
成交量
17,805張
產業
上市電腦週邊類股
2661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

緯創 (3231)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	114.39	30.1	114.20	114.00	-2.1	31,732	-0.01%
2024/11/20	77.8	114.98	61.1	114.99	114.00	16.7	31,615	0.05%
2024/11/19	71.9	114.13	33.6	114.13	114.00	38.3	31,596	0.12%
2024/11/18	73.4	114.94	68.3	115.25	113.50	5.1	31,349	0.02%
2024/11/15	122.2	117.01	117.3	116.71	117.50	4.9	31,150	0.02%	大買/大賣/
2024/11/14	76.9	119.79	48.2	119.29	118.50	28.7	30,745	0.09%
2024/11/13	94.4	120.44	110.7	120.79	121.00	-16.3	30,475	-0.05%	大賣/
2024/11/12	122.3	117.95	146.8	118.20	117.00	-24.5	30,183	-0.08%	大買/大賣/
2024/11/11	130	122.77	77.1	122.77	122.00	52.9	29,655	0.18%	大買/
2024/11/08	130	123.29	265.4	123.18	123.50	-135.4	29,370	-0.46%	大買/大賣/鉅額交易
2024/11/07	46.3	119.68	69	119.86	120.00	-22.7	28,547	-0.08%
2024/11/06	122.3	119.63	157.5	119.92	119.50	-35.1	28,796	-0.12%	大買/大賣/
2024/11/05	63.3	117.79	383	118.41	118.50	-319.7	28,439	-1.12%	大賣/鉅額交易
2024/11/04	94.5	116.07	119.5	116.19	116.00	-25	28,011	-0.09%	大賣/
2024/11/01	62.8	113.63	166.5	113.76	115.00	-103.7	28,187	-0.37%	大賣/鉅額交易
2024/10/30	42.3	112.19	43	111.65	111.00	-0.7	27,600	0.00%
2024/10/29	94.1	112.01	126.8	111.58	112.50	-32.7	27,735	-0.12%	大賣/
2024/10/28	139.1	113.80	71.3	113.65	113.50	67.8	27,542	0.25%	大買/
2024/10/25	107.3	114.36	178.4	114.29	115.00	-71.1	27,239	-0.26%	大買/大賣/
2024/10/24	50	110.49	28.8	110.55	109.50	21.2	26,376	0.08%
2024/10/23	30.7	112.70	29.7	112.98	113.00	1.1	26,721	0.00%
2024/10/22	35.7	112.42	74.1	112.06	113.00	-38.4	26,755	-0.14%
2024/10/21	23.9	110.36	19.5	110.67	110.50	4.3	27,018	0.02%
2024/10/18	84.6	111.08	66.8	110.89	109.00	17.8	27,339	0.07%
2024/10/17	43.3	109.95	51.4	110.14	110.50	-8.1	27,399	-0.03%
2024/10/16	45.7	108.69	106.2	108.93	109.50	-60.4	27,866	-0.22%	大賣/
2024/10/15	123.7	109.32	120.8	109.37	109.00	2.9	29,121	0.01%	大買/大賣/
2024/10/14	86.3	108.30	75.1	108.47	109.00	11.3	28,667	0.04%
2024/10/11	108.7	107.99	206.2	107.71	108.50	-97.5	28,646	-0.34%	大買/大賣/
2024/10/09	47	104.51	66.1	104.76	105.00	-19	28,124	-0.07%
2024/10/08	34.3	100.78	24.5	101.40	102.00	9.9	27,872	0.04%
2024/10/07	21.3	101.91	59.1	102.64	102.00	-37.8	28,360	-0.13%
2024/10/04	58.5	100.68	29.1	101.91	100.00	29.4	28,732	0.10%
2024/10/01	20.4	101.33	20	101.38	101.50	0.4	28,647	0.00%
2024/09/30	16.2	102.53	13.1	103.30	101.00	3.1	28,879	0.01%
2024/09/27	34.2	104.41	49.5	104.46	104.00	-15.2	29,093	-0.05%
2024/09/26	32.6	103.49	55.6	104.10	103.50	-22.9	29,197	-0.08%
2024/09/25	35.2	104.36	108.3	104.46	104.50	-73.1	29,183	-0.25%	大賣/
2024/09/24	13.4	101.57	45.4	101.45	102.50	-32.1	28,972	-0.11%
2024/09/23	29	101.21	35.2	101.37	101.50	-6.2	29,171	-0.02%
2024/09/20	53.2	102.35	27.7	102.34	101.00	25.5	29,568	0.09%
2024/09/19	43	102.08	43.4	102.20	102.50	-0.4	29,779	0.00%
2024/09/18	38.5	102.17	29.3	102.43	101.50	9.2	30,551	0.03%
2024/09/16	66	102.19	80.6	102.50	103.00	-14.6	31,242	-0.05%
2024/09/13	36.5	100.05	78.3	100.52	101.00	-41.7	31,580	-0.13%
2024/09/12	56.7	98.54	79	99.12	99.30	-22.3	32,844	-0.07%
2024/09/11	7.1	94.88	6.6	95.15	94.50	0.5	32,799	0.00%
2024/09/10	31.1	95.51	11.2	94.77	94.30	19.9	33,103	0.06%
2024/09/09	35.6	95.57	26.2	96.10	96.80	9.4	33,449	0.03%
2024/09/06	22.1	96.99	46.8	97.03	98.00	-24.7	33,719	-0.07%
2024/09/05	19.4	94.98	18.2	95.41	94.00	1.2	34,682	0.00%
2024/09/04	92.8	94.55	73.2	94.60	94.00	19.6	35,347	0.06%
2024/09/03	124.5	99.61	88.5	99.99	99.10	36	35,860	0.10%	大買/
2024/09/02	72.6	101.47	59.3	101.56	100.00	13.3	35,974	0.04%
2024/08/30	72.1	101.63	56.3	101.91	101.50	15.8	36,197	0.04%
2024/08/29	131.9	101.03	120	101.56	101.50	11.9	36,385	0.03%	大買/大賣/
2024/08/28	93.1	102.18	116.1	102.75	103.50	-23	37,023	-0.06%	大賣/
2024/08/27	90.2	101.04	118.3	101.30	101.50	-28	37,874	-0.07%	大賣/
2024/08/26	92.2	102.45	68.6	102.84	101.50	23.6	38,434	0.06%
2024/08/23	110.9	101.45	104.4	101.80	102.50	6.5	39,125	0.02%	大買/大賣/
2024/08/22	81.1	101.62	87.3	101.85	101.50	-6.2	41,234	-0.02%
2024/08/21	108.1	101.17	120.5	101.51	101.50	-12.3	41,957	-0.03%	大買/大賣/
2024/08/20	221.4	101.57	128.9	101.98	101.00	92.5	42,165	0.22%	大買/大賣/
2024/08/19	158.3	101.10	129.8	100.91	100.50	28.5	42,549	0.07%	大買/大賣/
2024/08/16	91.4	102.39	113.7	102.87	102.50	-22.3	42,855	-0.05%	大賣/
2024/08/15	104.2	102.57	94.3	102.82	101.50	9.8	43,009	0.02%	大買/
2024/08/14	128.5	103.18	158.5	102.85	103.50	-30	43,432	-0.07%	大買/大賣/
2024/08/13	120.2	102.17	105.9	101.83	102.00	14.4	43,335	0.03%	大買/大賣/
2024/08/12	154.5	101.39	221.4	101.55	102.50	-67	44,124	-0.15%	大買/大賣/
2024/08/09	157.4	98.60	158.3	98.50	97.30	-0.9	45,161	0.00%	大買/大賣/
2024/08/08	123.8	94.35	94.1	94.87	94.80	29.7	44,849	0.07%	大買/
2024/08/07	113.9	95.50	142.4	95.49	97.50	-28.4	44,786	-0.06%	大買/大賣/
2024/08/06	65.2	87.65	110.6	87.86	88.70	-45.4	44,523	-0.10%	大賣/
2024/08/05	129.3	88.07	162.8	87.99	86.70	-33.5	44,716	-0.07%	大買/大賣/
2024/08/02	54.8	96.83	71.9	96.26	96.30	-17.1	44,569	-0.04%
2024/08/01	67.1	99.20	48.8	99.62	100.00	18.3	44,480	0.04%
2024/07/31	42.8	97.65	45.8	97.45	96.80	-3	44,678	-0.01%
2024/07/30	48.2	94.93	76.2	95.41	97.00	-27.9	45,201	-0.06%
2024/07/29	58.9	96.65	25.3	96.16	95.00	33.6	45,518	0.07%
2024/07/26	74.3	97.09	38.7	97.41	97.00	35.6	45,359	0.08%
2024/07/23	81.2	101.39	102.2	101.23	101.00	-21.1	45,242	-0.05%	大賣/
2024/07/22	190.4	102.63	154.1	101.42	100.50	36.3	45,489	0.08%	大買/大賣/
2024/07/19	170.4	106.45	152.5	106.84	105.50	17.9	45,188	0.04%	大買/大賣/
2024/07/18	156	107.03	91.8	107.28	107.00	64.2	46,044	0.14%	大買/
2024/07/17	173.9	110.75	95.8	110.92	109.00	78.1	45,963	0.17%	大買/
2024/07/16	204.2	112.21	363.5	111.27	113.50	-159.3	46,365	-0.34%	大買/大賣/鉅額交易
2024/07/15	75.1	106.61	83	106.94	106.50	-7.9	45,978	-0.02%
2024/07/12	133.7	106.50	132.7	106.69	106.00	1	46,614	0.00%	大買/大賣/
2024/07/11	117.5	107.60	96.6	108.02	108.00	20.8	47,440	0.04%	大買/
2024/07/10	83.8	108.19	59.2	108.61	108.00	24.6	48,662	0.05%
2024/07/09	137.4	110.71	142	111.68	108.50	-4.7	49,136	-0.01%	大買/大賣/
2024/07/08	47.6	111.03	83.5	110.83	111.00	-36	49,305	-0.07%
2024/07/05	49.6	108.72	61.2	108.91	109.00	-11.7	49,818	-0.02%
2024/07/04	63.2	109.07	58.2	109.41	109.00	5	50,777	0.01%
2024/07/03	63.3	108.06	138.7	108.03	109.50	-75.4	52,767	-0.14%	大賣/
2024/07/02	97.5	107.76	76.2	108.03	107.50	21.3	54,469	0.04%
2024/07/01	44.5	106.49	54.4	106.88	107.50	-9.9	57,342	-0.02%
2024/06/28	56.2	106.60	36.9	107.07	106.00	19.4	58,384	0.03%
2024/06/27	105.6	106.09	41.2	106.67	106.50	64.4	59,928	0.11%	大買/
2024/06/26	108.9	106.94	43.3	107.01	107.00	65.6	63,513	0.10%	大買/
2024/06/25	95.6	105.96	69.3	106.28	108.00	26.3	63,782	0.04%
2024/06/24	115.4	111.24	28.6	111.61	110.00	86.8	63,782	0.14%	大買/
2024/06/21	37.9	112.33	196.6	113.17	113.00	-158.7	64,517	-0.25%	大賣/鉅額交易
2024/06/20	136.7	111.86	150.2	111.93	111.50	-13.5	64,328	-0.02%	大買/大賣/
2024/06/19	170.9	110.43	220.4	110.10	111.00	-49.5	65,086	-0.08%	大買/大賣/
2024/06/18	35.8	107.23	52.1	107.28	107.00	-16.3	64,185	-0.03%
2024/06/17	86.3	106.71	51.1	106.94	106.50	35.2	65,550	0.05%
2024/06/14	101	107.63	71.6	108.05	108.50	29.4	66,922	0.04%	大買/
2024/06/13	42.8	108.32	73.6	108.30	108.50	-30.8	67,262	-0.05%
2024/06/12	259	105.59	233.4	105.77	106.50	25.6	68,069	0.04%	大買/大賣/
2024/06/11	169.2	108.05	76.9	108.36	107.50	92.3	67,856	0.14%	大買/
2024/06/07	214.1	110.12	59.9	110.26	109.50	154.2	69,155	0.22%	大買/鉅額交易
2024/06/06	90.6	112.18	86.5	112.13	112.00	4.1	69,353	0.01%
2024/06/05	92.6	112.25	35	112.29	112.00	57.5	72,049	0.08%
2024/06/04	93.9	112.86	86.1	112.61	112.50	7.8	72,675	0.01%
2024/06/03	154.5	114.35	157.7	114.95	114.00	-3.2	73,293	0.00%	大買/大賣/
2024/05/31	121.7	113.61	64.2	114.19	112.00	57.5	73,367	0.08%	大買/
2024/05/30	89.1	115.44	109.3	115.98	114.00	-20.2	74,322	-0.03%	大賣/
2024/05/29	191.1	117.11	151.8	116.66	116.00	39.3	74,963	0.05%	大買/大賣/
2024/05/28	271.9	119.95	297.2	120.13	119.00	-25.3	75,364	-0.03%	大買/大賣/
2024/05/27	72.2	116.05	128.4	116.33	116.50	-56.3	73,924	-0.08%	大賣/
2024/05/24	46.6	115.14	81.3	115.12	115.00	-34.7	74,640	-0.05%
2024/05/23	161.1	114.41	143.1	114.53	114.00	18	75,063	0.02%	大買/大賣/
2024/05/22	59.7	113.86	137.6	114.24	115.00	-77.9	76,003	-0.10%	大賣/
2024/05/21	41.4	112.22	114.2	112.77	112.50	-72.9	77,104	-0.09%	大賣/
2024/05/20	102.9	111.50	50.3	111.13	111.00	52.6	78,013	0.07%	大買/
2024/05/17	46.1	112.40	31.3	112.62	112.00	14.8	78,478	0.02%
2024/05/16	265.1	114.02	82.3	114.82	112.00	182.9	79,140	0.23%	大買/鉅額交易
2024/05/15	181.8	115.14	353.4	115.16	115.00	-171.5	79,763	-0.22%	大買/大賣/鉅額交易
2024/05/14	82	111.34	45	111.96	111.50	37	80,645	0.05%
2024/05/13	151	111.94	44.5	112.08	111.00	106.5	82,476	0.13%	大買/鉅額交易
2024/05/10	52.8	111.98	64.4	113.04	114.00	-11.6	83,680	-0.01%
2024/05/09	127.6	113.26	48.4	113.25	112.00	79.2	83,772	0.09%	大買/
2024/05/08	140.3	115.07	160.1	115.74	115.00	-19.9	83,938	-0.02%	大買/大賣/
2024/05/07	44	113.41	45.9	114.14	114.50	-1.9	84,610	0.00%
2024/05/06	62.5	113.58	94.5	113.92	114.00	-32	85,451	-0.04%
2024/05/03	188.9	113.15	54.1	113.24	111.00	134.7	86,165	0.16%	大買/鉅額交易
2024/05/02	52.2	113.56	94.2	113.80	114.50	-42	87,795	-0.05%
2024/04/30	53.2	113.75	61.6	113.66	113.50	-8.4	88,654	-0.01%
2024/04/29	28.2	114.63	42	114.70	114.00	-13.8	90,496	-0.02%
2024/04/26	56.4	113.76	52.1	113.92	113.00	4.4	94,369	0.00%
2024/04/25	89.7	112.94	45.3	113.38	112.00	44.5	98,203	0.05%
2024/04/24	244.8	115.83	177	115.49	115.50	67.8	98,635	0.07%	大買/大賣/
2024/04/23	61.5	110.76	142.6	110.82	111.00	-81.1	98,685	-0.08%	大賣/
2024/04/22	173.6	110.83	183.5	110.61	108.50	-9.9	98,941	-0.01%	大買/大賣/
2024/04/19	264.5	114.71	158.5	116.30	115.00	106	99,484	0.11%	大買/大賣/鉅額交易
2024/04/18	131.7	116.56	168.8	115.95	118.00	-37.1	100,151	-0.04%	大買/大賣/
2024/04/17	235.8	114.08	143.4	114.63	114.50	92.4	100,628	0.09%	大買/大賣/
2024/04/16	247.1	115.10	165.4	115.01	114.00	81.7	99,977	0.08%	大買/大賣/
2024/04/15	123.1	120.14	85.8	120.59	119.50	37.3	99,746	0.04%	大買/
2024/04/12	157.8	123.42	159.4	124.20	122.50	-1.6	99,486	0.00%	大買/大賣/
2024/04/11	182.6	124.20	136.7	124.51	123.00	45.9	98,973	0.05%	大買/大賣/
2024/04/10	157	126.59	142.5	126.62	125.50	14.5	98,514	0.01%	大買/大賣/
2024/04/09	417.3	127.48	340.9	127.66	126.00	76.4	97,978	0.08%	大買/大賣/
2024/04/08	181.9	131.13	222.5	131.49	132.00	-40.6	97,472	-0.04%	大買/大賣/
2024/04/03	429.6	129.61	598.8	129.35	129.50	-169.2	97,382	-0.17%	大買/大賣/鉅額交易
2024/04/02	218.6	124.16	193.7	124.37	125.00	25	95,006	0.03%	大買/大賣/
2024/04/01	605.3	124.75	505.1	123.18	122.50	100.2	94,296	0.11%	大買/大賣/
2024/03/29	766.6	126.36	947.8	126.05	125.00	-181.2	93,180	-0.19%	大買/大賣/鉅額交易
2024/03/28	345.9	119.75	387.3	120.06	120.50	-41.4	90,381	-0.05%	大買/大賣/
2024/03/27	116.3	116.57	96	117.02	117.00	20.4	90,264	0.02%	大買/
2024/03/26	255	117.96	132.9	118.48	117.00	122	91,006	0.13%	大買/大賣/鉅額交易
2024/03/25	180.9	123.42	87.5	123.26	122.00	93.4	90,863	0.10%	大買/
2024/03/22	146.1	123.08	263.5	122.95	123.00	-117.4	91,132	-0.13%	大買/大賣/鉅額交易
2024/03/21	99.8	121.00	101.7	121.11	120.50	-2	90,520	0.00%	大賣/
2024/03/20	337.6	122.75	413.1	121.82	120.00	-75.5	90,895	-0.08%	大買/大賣/
2024/03/19	181.2	121.22	341.8	121.72	122.50	-160.7	90,127	-0.18%	大買/大賣/鉅額交易
2024/03/18	126.1	119.81	121.2	120.08	120.00	4.8	89,597	0.01%	大買/大賣/
2024/03/15	186.4	117.54	250.7	117.85	119.50	-64.3	89,472	-0.07%	大買/大賣/
2024/03/14	188.3	116.01	211.1	116.23	115.50	-22.8	88,677	-0.03%	大買/大賣/
2024/03/13	389.7	118.25	131.3	117.81	116.50	258.3	88,539	0.29%	大買/大賣/鉅額交易
2024/03/12	471.8	121.50	473	120.91	122.50	-1.2	87,599	0.00%	大買/大賣/
2024/03/11	755.3	123.18	734.4	123.57	121.00	20.9	86,981	0.02%	大買/大賣/
2024/03/08	157	116.85	184.3	116.85	116.00	-27.3	84,658	-0.03%	大買/大賣/
2024/03/07	237.4	117.44	119	116.83	116.00	118.4	84,305	0.14%	大買/大賣/鉅額交易
2024/03/06	290	120.03	99.4	120.07	119.50	190.7	84,380	0.23%	大買/鉅額交易
2024/03/05	215.9	121.07	331.3	120.91	121.50	-115.4	84,705	-0.14%	大買/大賣/鉅額交易
2024/03/04	225.4	118.67	160.9	118.77	116.50	64.4	83,596	0.08%	大買/大賣/
2024/03/01	170.6	118.48	202	118.64	118.00	-31.4	82,963	-0.04%	大買/大賣/
2024/02/29	103.3	114.51	93.1	114.16	115.50	10.2	82,639	0.01%	大買/
2024/02/27	236.7	113.88	197	113.64	113.50	39.7	82,161	0.05%	大買/大賣/
2024/02/26	373.2	116.51	428	115.88	117.00	-54.9	81,520	-0.07%	大買/大賣/
2024/02/23	325	119.16	269.1	119.16	116.00	55.9	82,394	0.07%	大買/大賣/
2024/02/22	240.7	121.09	171.4	120.92	119.00	69.4	82,377	0.08%	大買/大賣/
2024/02/21	224.6	118.28	181.7	118.57	118.50	43	81,420	0.05%	大買/大賣/
2024/02/20	168.5	122.02	133.8	121.98	122.00	34.7	80,732	0.04%	大買/大賣/
2024/02/19	152.4	124.16	276.6	124.53	122.50	-124.2	80,311	-0.15%	大買/大賣/鉅額交易
2024/02/16	260.5	127.49	270.6	127.92	126.00	-10	80,523	-0.01%	大買/大賣/
2024/02/15	392.9	131.99	364.6	131.94	130.50	28.3	79,728	0.04%	大買/大賣/
2024/02/05	290.9	122.46	307.4	123.09	124.50	-16.5	78,923	-0.02%	大買/大賣/
2024/02/02	175.7	118.94	480.4	118.85	120.00	-304.7	78,367	-0.39%	大買/大賣/鉅額交易
2024/02/01	117.3	114.41	104.6	114.23	115.00	12.8	78,456	0.02%	大買/大賣/
2024/01/31	209.9	115.26	111.9	115.33	114.50	98	81,131	0.12%	大買/大賣/
2024/01/30	171.3	118.49	278.9	118.54	118.00	-107.6	80,957	-0.13%	大買/大賣/鉅額交易
2024/01/29	312.8	115.99	308.4	116.00	116.50	4.4	80,092	0.01%	大買/大賣/
2024/01/26	194.1	113.07	209.9	112.89	113.00	-15.7	79,717	-0.02%	大買/大賣/
2024/01/25	350.5	117.09	351.4	116.85	115.00	-0.9	79,371	0.00%	大買/大賣/
2024/01/24	256.1	115.73	255.6	115.85	116.00	0.5	77,578	0.00%	大買/大賣/
2024/01/23	358	116.26	511.4	115.62	117.00	-153.4	77,090	-0.20%	大買/大賣/鉅額交易
2024/01/22	919.7	115.40	884.1	115.66	116.50	35.6	75,750	0.05%	大買/大賣/
2024/01/19	394.7	104.20	930.6	104.54	107.00	-535.9	72,889	-0.74%	大買/大賣/鉅額交易
2024/01/18	308.1	96.74	191.2	97.12	97.70	116.9	69,445	0.17%	大買/大賣/鉅額交易
2024/01/17	207.1	98.99	160.4	99.44	97.90	46.7	69,404	0.07%	大買/大賣/
2024/01/16	131.2	98.82	147.8	99.00	98.60	-16.7	69,586	-0.02%	大買/大賣/
2024/01/15	424.2	99.50	354	99.78	98.60	70.2	69,770	0.10%	大買/大賣/
2024/01/12	306	99.00	420.2	99.12	99.50	-114.2	69,377	-0.16%	大買/大賣/鉅額交易
2024/01/11	77.5	96.39	340.5	96.61	97.60	-263	68,947	-0.38%	大賣/鉅額交易
2024/01/10	110	94.59	125.1	94.95	94.50	-15.1	70,996	-0.02%	大買/大賣/
2024/01/09	304.4	95.59	281.4	95.78	94.00	23	72,328	0.03%	大買/大賣/
2024/01/08	141.2	94.61	104.1	94.88	94.40	37.1	72,025	0.05%	大買/大賣/
2024/01/05	52.5	94.07	52.2	94.04	93.60	0.3	72,968	0.00%
2024/01/04	111.8	94.26	144.2	94.56	94.20	-32.3	74,314	-0.04%	大買/大賣/
2024/01/03	103.3	93.48	168.6	93.33	93.50	-65.3	76,970	-0.08%	大買/大賣/
2024/01/02	706.1	96.35	381	94.95	93.70	325.1	77,612	0.42%	大買/大賣/鉅額交易
2023/12/29	361.5	98.06	569.5	98.31	98.60	-207.9	76,858	-0.27%	大買/大賣/鉅額交易
2023/12/28	226.5	96.61	163.8	96.79	95.90	62.8	76,126	0.08%	大買/大賣/
2023/12/27	225.4	96.65	175.9	96.88	96.70	49.5	77,213	0.06%	大買/大賣/
2023/12/26	195.3	96.41	130.5	96.85	97.00	64.8	79,699	0.08%	大買/大賣/
2023/12/25	243.7	96.71	347.9	96.67	96.60	-104.3	80,972	-0.13%	大買/大賣/鉅額交易
2023/12/22	209.1	94.84	153.2	95.09	94.20	55.9	80,706	0.07%	大買/大賣/
2023/12/21	178.7	93.60	233.8	94.35	95.20	-55.2	80,789	-0.07%	大買/大賣/
2023/12/20	178.9	94.02	274.8	93.99	94.20	-95.9	80,167	-0.12%	大買/大賣/
2023/12/19	178.5	92.82	139.4	92.81	92.00	39.2	79,775	0.05%	大買/大賣/
2023/12/18	117.7	92.46	133	92.28	92.30	-15.3	80,271	-0.02%	大買/大賣/
2023/12/15	166.4	92.62	119.1	92.75	91.60	47.3	81,153	0.06%	大買/大賣/
2023/12/14	125	93.50	142.8	93.70	93.10	-17.8	81,709	-0.02%	大買/大賣/
2023/12/13	212.7	92.79	261.7	92.74	92.90	-49	81,924	-0.06%	大買/大賣/
2023/12/12	180.4	91.20	101.5	91.26	90.50	78.9	82,288	0.10%	大買/大賣/
2023/12/11	131.6	92.27	84.7	92.80	91.80	46.8	83,190	0.06%	大買/
2023/12/08	178.6	93.86	112.6	93.60	92.60	66	83,663	0.08%	大買/大賣/
2023/12/07	111.3	92.55	245.6	92.95	93.40	-134.3	84,174	-0.16%	大買/大賣/鉅額交易
2023/12/06	108.7	91.12	112.9	91.24	91.20	-4.2	85,906	0.00%	大買/大賣/
2023/12/05	228.5	89.46	122.2	89.35	89.20	106.3	86,114	0.12%	大買/大賣/鉅額交易
2023/12/04	161.5	92.20	93.3	92.01	91.30	68.2	86,032	0.08%	大買/
2023/12/01	207.9	91.77	208.3	91.92	92.80	-0.3	86,253	0.00%	大買/大賣/
2023/11/30	213	91.75	130.4	91.83	91.50	82.6	86,241	0.10%	大買/大賣/
2023/11/29	157.7	93.59	112.4	93.53	93.30	45.3	86,498	0.05%	大買/大賣/
2023/11/28	140.3	92.38	101.1	92.40	92.50	39.1	88,159	0.04%	大買/大賣/
2023/11/27	217.5	93.28	132.9	92.27	92.70	84.6	90,725	0.09%	大買/大賣/
2023/11/24	51.5	95.36	74.1	95.56	96.00	-22.6	91,275	-0.02%
2023/11/22	422.4	98.64	219.6	98.08	97.60	202.8	94,745	0.21%	大買/大賣/鉅額交易
2023/11/21	265	102.49	335.3	102.62	102.50	-70.3	97,250	-0.07%	大買/大賣/
2023/11/20	200.4	99.05	191.6	99.42	99.70	8.8	100,938	0.01%	大買/大賣/
2023/11/17	193.3	99.24	156.2	99.36	99.00	37.1	102,125	0.04%	大買/大賣/
2023/11/16	148.4	99.06	115.5	99.23	99.00	32.8	103,972	0.03%	大買/大賣/
2023/11/15	195	100.07	227.8	99.98	99.00	-32.8	105,424	-0.03%	大買/大賣/
2023/11/14	265.7	98.97	162.1	98.65	98.10	103.6	108,376	0.10%	大買/大賣/鉅額交易
2023/11/13	273.1	99.22	352.4	99.60	100.00	-79.3	112,049	-0.07%	大買/大賣/
2023/11/10	340.9	96.44	318.8	96.66	98.10	22.1	113,658	0.02%	大買/大賣/
2023/11/09	342.9	98.71	402.2	98.63	98.60	-59.3	114,264	-0.05%	大買/大賣/
2023/11/08	540.6	98.34	627.3	97.79	97.30	-86.7	115,887	-0.07%	大買/大賣/
2023/11/07	140.2	93.26	239.2	93.37	93.40	-99	115,130	-0.09%	大買/大賣/
2023/11/06	128.3	92.54	134.3	92.75	92.10	-6	118,831	-0.01%	大買/大賣/
2023/11/03	174.5	92.59	128.2	92.84	91.20	46.3	121,725	0.04%	大買/大賣/
2023/11/02	171.1	93.06	235.7	93.18	92.80	-64.6	126,175	-0.05%	大買/大賣/
2023/11/01	110.3	89.83	105.4	90.05	89.50	4.9	127,805	0.00%	大買/大賣/
2023/10/31	202.4	91.86	147.2	92.15	89.40	55.2	132,840	0.04%	大買/大賣/
2023/10/30	147	94.89	106.3	94.87	93.70	40.7	134,868	0.03%	大買/大賣/
2023/10/27	325.3	95.95	323.1	95.97	94.30	2.2	138,647	0.00%	大買/大賣/
2023/10/26	194.3	93.30	175.3	93.42	93.20	19	140,010	0.01%	大買/大賣/
2023/10/25	218.6	96.01	219	96.01	95.30	-0.3	142,461	0.00%	大買/大賣/
2023/10/24	327.4	94.67	353.2	94.86	96.20	-25.8	142,120	-0.02%	大買/大賣/
2023/10/23	157.4	92.63	180.3	92.72	92.50	-22.9	141,242	-0.02%	大買/大賣/
2023/10/20	224.5	90.78	208.3	90.93	91.40	16.2	141,005	0.01%	大買/大賣/
2023/10/19	209.1	91.15	262.8	91.12	91.70	-53.7	140,393	-0.04%	大買/大賣/
2023/10/18	412.3	90.45	491.5	90.28	91.00	-79.2	139,872	-0.06%	大買/大賣/
2023/10/17	383.3	96.94	300.6	96.10	94.70	82.6	137,104	0.06%	大買/大賣/
2023/10/16	194.1	98.68	188.7	98.68	98.00	5.4	135,942	0.00%	大買/大賣/
2023/10/13	396.3	99.70	234.1	99.38	99.10	162.2	135,724	0.12%	大買/大賣/鉅額交易
2023/10/12	138.7	101.58	267.7	101.71	102.50	-129	134,759	-0.10%	大買/大賣/鉅額交易
2023/10/11	686.8	102.24	275.4	101.52	98.20	411.4	134,082	0.31%	大買/大賣/鉅額交易
2023/10/06	189.4	108.65	161.9	108.89	108.50	27.5	134,437	0.02%	大買/大賣/
2023/10/05	127.8	106.41	185.3	106.62	107.00	-57.5	136,130	-0.04%	大買/大賣/
2023/10/04	200.3	105.07	167.1	105.41	106.00	33.2	137,219	0.02%	大買/大賣/
2023/10/03	463.5	110.41	267	109.22	108.00	196.5	137,686	0.14%	大買/大賣/鉅額交易
2023/10/02	231.8	109.89	465.5	109.05	111.00	-233.7	138,259	-0.17%	大買/大賣/鉅額交易
2023/09/28	400.9	103.62	266.2	102.55	101.50	134.6	137,680	0.10%	大買/大賣/鉅額交易
2023/09/27	147.6	101.72	176.7	102.39	103.00	-29.1	137,943	-0.02%	大買/大賣/
2023/09/26	104.7	102.93	93.4	102.62	101.50	11.4	138,726	0.01%	大買/
2023/09/25	125.4	101.78	180.3	102.29	103.00	-54.9	139,770	-0.04%	大買/大賣/
2023/09/22	231.3	100.95	242.5	101.07	102.50	-11.2	141,561	-0.01%	大買/大賣/
2023/09/21	340.2	99.20	334.1	98.88	100.50	6.2	142,708	0.00%	大買/大賣/
2023/09/20	357	100.47	394	99.78	98.70	-37	143,098	-0.03%	大買/大賣/
2023/09/19	265.5	99.46	230.9	98.88	98.40	34.6	143,234	0.02%	大買/大賣/
2023/09/18	203	101.40	146.1	101.30	101.00	56.9	143,749	0.04%	大買/大賣/
2023/09/15	272.1	105.47	232.3	105.51	104.50	39.8	145,515	0.03%	大買/大賣/
2023/09/14	259	105.98	297.1	106.26	106.00	-38.1	145,823	-0.03%	大買/大賣/
2023/09/13	155.1	101.52	142.4	101.98	102.00	12.8	145,987	0.01%	大買/大賣/
2023/09/12	203.6	102.11	246.3	102.35	102.00	-42.8	147,817	-0.03%	大買/大賣/
2023/09/11	426.8	103.77	518.1	103.52	102.50	-91.3	149,199	-0.06%	大買/大賣/
2023/09/08	172.9	109.76	175.5	110.09	109.00	-2.6	149,315	0.00%	大買/大賣/
2023/09/07	209.5	111.52	157.1	111.47	110.00	52.4	150,140	0.03%	大買/大賣/
2023/09/06	190.8	113.49	244.8	113.48	113.50	-54	151,328	-0.04%	大買/大賣/
2023/09/05	459.7	111.91	373.7	111.30	112.50	86	152,889	0.06%	大買/大賣/
2023/09/04	462.5	111.33	528.7	111.65	112.50	-66.2	153,207	-0.04%	大買/大賣/
2023/09/01	750.1	112.94	501	110.43	109.00	249.1	153,384	0.16%	大買/大賣/鉅額交易
2023/08/31	672	113.09	821	112.15	117.00	-149.1	151,878	-0.10%	大買/大賣/鉅額交易
2023/08/30	292.5	112.57	330.5	112.86	112.00	-37.9	150,388	-0.03%	大買/大賣/
2023/08/29	514.4	111.20	467.4	110.35	109.50	47	152,731	0.03%	大買/大賣/
2023/08/28	706.9	108.74	714.2	108.76	109.50	-7.4	153,126	0.00%	大買/大賣/
2023/08/25	794.3	112.47	425.1	112.41	111.00	369.1	155,577	0.24%	大買/大賣/鉅額交易
2023/08/24	1,340.6	128.74	1,046.7	128.16	122.50	293.9	153,948	0.19%	大買/大賣/鉅額交易
2023/08/23	507.5	125.51	564.6	124.38	127.50	-57.1	151,950	-0.04%	大買/大賣/
2023/08/22	635.6	124.87	610.2	124.96	123.50	25.4	154,442	0.02%	大買/大賣/
2023/08/21	578	121.17	605.6	121.35	121.00	-27.6	155,205	-0.02%	大買/大賣/
2023/08/18	917.1	122.22	706.2	121.12	120.50	210.9	154,552	0.14%	大買/大賣/鉅額交易
2023/08/17	989.3	127.95	802.1	127.82	129.00	187.2	151,273	0.12%	大買/大賣/鉅額交易
2023/08/16	480.4	120.53	679.2	119.16	128.00	-198.8	147,325	-0.13%	大買/大賣/鉅額交易
2023/08/15	490	118.44	369.4	118.31	116.50	120.6	145,781	0.08%	大買/大賣/鉅額交易
2023/08/14	649.3	111.11	601.2	111.04	111.50	48.1	144,619	0.03%	大買/大賣/
2023/08/11	584.8	117.14	481.1	116.64	115.00	103.8	141,921	0.07%	大買/大賣/鉅額交易
2023/08/10	538.1	113.96	540.8	113.95	113.50	-2.6	140,567	0.00%	大買/大賣/
2023/08/09	632.9	121.79	511.2	121.69	120.00	121.7	137,269	0.09%	大買/大賣/鉅額交易
2023/08/08	933.8	130.26	847.8	130.22	129.00	86	136,528	0.06%	大買/大賣/
2023/08/07	215.7	122.33	389.1	122.02	125.00	-173.4	131,929	-0.13%	大買/大賣/鉅額交易
2023/08/04	783.8	114.34	783	114.48	114.00	0.8	130,249	0.00%	大買/大賣/
2023/08/02	550.1	127.03	446.1	127.15	121.50	104	125,410	0.08%	大買/大賣/鉅額交易
2023/08/01	561.9	132.90	688.9	132.58	135.00	-127.1	123,181	-0.10%	大買/大賣/鉅額交易
2023/07/31	592.6	151.39	355.7	149.89	141.50	236.8	119,189	0.20%	大買/大賣/鉅額交易
2023/07/28	657.1	153.43	595.1	153.74	157.00	61.9	117,057	0.05%	大買/大賣/
2023/07/27	120	156.42	42.4	156.49	154.00	77.6	114,413	0.07%	大買/
2023/07/26	83.3	155.43	87.1	153.98	156.50	-3.7	115,335	0.00%
2023/07/25	125.4	158.00	65.3	158.04	152.00	60.1	115,259	0.05%	大買/
2023/07/24	86.2	153.34	58.1	154.35	158.00	28.1	115,382	0.02%
2023/07/21	76.5	140.79	158.2	141.52	147.50	-81.7	115,512	-0.07%	大賣/
2023/07/20	65.3	132.71	36.3	132.79	134.50	29.1	115,954	0.03%
2023/07/19	82.1	130.21	76.1	130.28	128.00	6.1	116,322	0.01%
2023/07/18	65.1	134.49	125.8	133.41	133.00	-60.6	116,878	-0.05%	大賣/
2023/07/17	89.7	141.02	73.6	140.60	139.50	16	117,000	0.01%
2023/07/14	97.6	139.26	165.5	136.28	142.00	-67.9	118,026	-0.06%	大賣/
2023/07/13	697.1	132.69	648.8	133.72	132.00	48.3	117,676	0.04%	大買/大賣/
2023/07/12	565.5	120.74	501.7	122.07	124.00	63.8	114,566	0.06%	大買/大賣/
2023/07/11	204.9	110.18	446.9	110.46	113.00	-242	112,635	-0.21%	大買/大賣/鉅額交易
2023/07/10	312.2	104.97	237.4	104.83	103.00	74.8	111,414	0.07%	大買/大賣/
2023/07/07	423.8	107.09	454.4	107.13	106.00	-30.6	110,867	-0.03%	大買/大賣/
2023/07/06	396.6	106.14	409.4	106.65	105.50	-12.8	109,008	-0.01%	大買/大賣/
2023/07/05	459.1	102.12	338.8	102.21	102.50	120.4	107,848	0.11%	大買/大賣/鉅額交易
2023/07/04	131.7	102.05	235.6	102.55	105.00	-103.9	106,113	-0.10%	大買/大賣/鉅額交易
2023/07/03	350	95.76	300.3	95.98	95.70	49.7	105,150	0.05%	大買/大賣/
2023/06/30	410.7	87.99	408.8	88.73	90.80	1.9	104,322	0.00%	大買/大賣/
2023/06/29	469.6	82.24	527.4	82.30	83.60	-57.8	103,396	-0.06%	大買/大賣/
2023/06/28	383.7	80.69	335.1	81.06	78.70	48.6	101,949	0.05%	大買/大賣/
2023/06/27	403.2	80.54	383.3	80.57	79.60	19.9	100,933	0.02%	大買/大賣/
2023/06/26	421.9	81.45	386.9	81.83	82.80	35	100,256	0.03%	大買/大賣/
2023/06/21	546.1	82.03	797.8	81.81	84.10	-251.7	99,270	-0.25%	大買/大賣/鉅額交易
2023/06/20	323.8	77.75	305.8	77.90	77.70	18	97,590	0.02%	大買/大賣/
2023/06/19	397.8	79.71	325.9	79.94	78.40	71.9	96,478	0.07%	大買/大賣/
2023/06/16	601.6	80.58	606.6	80.81	80.20	-4.9	95,723	-0.01%	大買/大賣/
2023/06/15	663.2	79.39	678.8	79.67	80.20	-15.5	93,255	-0.02%	大買/大賣/
2023/06/14	447.6	75.38	544.9	75.29	76.70	-97.3	90,825	-0.11%	大買/大賣/
2023/06/13	356.6	71.81	319.3	71.78	71.80	37.3	87,985	0.04%	大買/大賣/
2023/06/12	365.8	71.79	297.2	71.73	70.70	68.6	86,804	0.08%	大買/大賣/
2023/06/09	482.1	71.76	568.8	71.77	73.00	-86.7	84,944	-0.10%	大買/大賣/
2023/06/08	282.4	69.09	319.4	69.02	68.00	-37	82,605	-0.04%	大買/大賣/
2023/06/07	299.5	69.82	312	69.61	68.60	-12.5	81,273	-0.02%	大買/大賣/
2023/06/06	288.3	70.88	272.3	70.87	70.60	16	79,813	0.02%	大買/大賣/
2023/06/05	345.9	71.20	383.9	71.43	71.00	-38.1	79,062	-0.05%	大買/大賣/
2023/06/02	859.3	73.04	790.9	73.21	71.10	68.4	77,459	0.09%	大買/大賣/
2023/06/01	376.5	67.31	402.2	67.62	69.40	-25.7	73,617	-0.03%	大買/大賣/
2023/05/31	444.8	66.57	337.3	66.82	66.70	107.5	71,367	0.15%	大買/大賣/鉅額交易
2023/05/30	552.1	67.22	564.2	67.25	66.30	-12.1	66,044	-0.02%	大買/大賣/
2023/05/29	621.8	68.00	647.3	68.12	68.00	-25.4	63,640	-0.04%	大買/大賣/
2023/05/26	855.5	65.40	842.1	65.82	65.00	13.4	60,859	0.02%	大買/大賣/
2023/05/25	385.6	60.50	484.7	60.52	61.70	-99.1	56,693	-0.17%	大買/大賣/
2023/05/24	241.5	55.38	201.9	55.32	56.10	39.7	53,445	0.07%	大買/大賣/
2023/05/23	263.3	53.99	153.6	53.85	53.60	109.8	51,926	0.21%	大買/大賣/鉅額交易
2023/05/22	110.6	52.92	101.9	53.00	52.70	8.8	50,829	0.02%	大買/大賣/
2023/05/19	174.2	52.12	320.3	52.34	53.20	-146.1	49,902	-0.29%	大買/大賣/鉅額交易
2023/05/18	80.1	50.98	260.2	50.70	50.60	-180.1	48,118	-0.37%	大賣/鉅額交易
2023/05/17	244.2	49.42	209.2	49.47	49.45	35	46,770	0.07%	大買/大賣/
2023/05/16	129.8	48.44	143	48.67	48.45	-13.2	45,829	-0.03%	大買/大賣/
2023/05/15	220.3	49.37	208.7	49.07	48.50	11.6	44,747	0.03%	大買/大賣/
2023/05/12	314.7	48.13	524.6	48.85	50.10	-209.9	43,504	-0.48%	大買/大賣/鉅額交易
2023/05/11	64.2	47.69	77.4	47.76	47.50	-13.2	40,848	-0.03%
2023/05/10	204.4	48.16	66.1	48.17	48.10	138.3	40,176	0.34%	大買/鉅額交易
2023/05/09	150.4	49.36	106.2	49.45	50.00	44.2	39,277	0.11%	大買/大賣/
2023/05/08	160.2	50.45	220.4	50.68	49.90	-60.2	38,509	-0.16%	大買/大賣/
2023/05/05	74	49.37	103.6	49.42	49.15	-29.5	37,793	-0.08%	大賣/
2023/05/04	106.6	48.82	89.4	48.92	49.55	17.2	37,416	0.05%	大買/
2023/05/03	143.2	48.99	54.5	49.07	48.95	88.7	36,729	0.24%	大買/
2023/05/02	145.7	49.47	244.2	49.09	50.10	-98.6	36,394	-0.27%	大買/大賣/
2023/04/28	99.2	45.92	87	46.05	46.50	12.2	35,295	0.03%
2023/04/27	71.1	45.82	148.4	45.77	46.00	-77.2	34,667	-0.22%	大賣/
2023/04/26	105.6	44.56	395.4	44.75	45.00	-289.9	33,828	-0.86%	大買/大賣/鉅額交易
2023/04/25	191.5	44.50	107.2	44.18	43.70	84.3	32,985	0.26%	大買/大賣/
2023/04/24	116.8	46.01	165.2	45.85	46.20	-48.4	31,630	-0.15%	大買/大賣/
2023/04/21	117	44.57	152.3	44.52	44.50	-35.3	30,785	-0.11%	大買/大賣/
2023/04/20	90.1	45.43	86.1	45.56	45.80	4	29,599	0.01%
2023/04/19	186.7	45.97	270.4	45.74	45.65	-83.7	28,817	-0.29%	大買/大賣/
2023/04/18	95.2	43.69	54.6	43.73	43.45	40.6	27,272	0.15%
2023/04/17	51.9	44.51	70.1	44.47	44.20	-18.1	26,654	-0.07%
2023/04/14	122.1	44.33	111.5	44.34	43.95	10.6	26,180	0.04%	大買/大賣/
2023/04/13	138.5	44.56	118.3	44.86	44.45	20.1	25,236	0.08%	大買/大賣/
2023/04/12	152.4	44.75	154.4	44.73	45.15	-2.1	24,386	-0.01%	大買/大賣/
2023/04/11	85.4	43.47	85.1	43.45	43.45	0.2	23,306	0.00%
2023/04/10	122.6	42.27	244	41.97	43.40	-121.4	22,753	-0.53%	大買/大賣/鉅額交易
2023/04/07	93.5	40.84	37.6	40.54	40.60	55.9	21,414	0.26%
2023/04/06	95.9	40.95	87.3	41.02	41.40	8.5	20,966	0.04%
2023/03/31	172.7	41.57	202.4	41.67	41.85	-29.8	20,410	-0.15%	大買/大賣/
2023/03/30	283.7	41.17	465.9	41.11	41.60	-182.2	19,804	-0.92%	大買/大賣/鉅額交易
2023/03/29	118.4	39.32	141.6	39.27	39.55	-23.1	18,541	-0.12%	大買/大賣/
2023/03/28	121.7	39.77	133.8	39.74	39.40	-12.1	18,323	-0.07%	大買/大賣/
2023/03/27	179.2	40.93	195.4	40.90	41.20	-16.2	18,137	-0.09%	大買/大賣/
2023/03/24	179.8	39.71	240.5	39.78	40.00	-60.7	17,776	-0.34%	大買/大賣/
2023/03/23	124.6	39.33	241.2	39.01	39.65	-116.5	16,814	-0.69%	大買/大賣/鉅額交易
2023/03/22	109	37.97	203.8	38.03	38.20	-94.8	15,790	-0.60%	大買/大賣/
2023/03/21	96.3	37.20	145.1	37.29	37.55	-48.8	15,307	-0.32%	大賣/
2023/03/20	45.1	35.65	109.8	35.70	35.90	-64.7	14,354	-0.45%	大賣/
2023/03/17	75.2	34.93	45.4	34.91	34.95	29.8	14,196	0.21%
2023/03/16	89.1	34.57	38	34.48	34.55	51.1	13,982	0.37%
2023/03/15	21.1	34.48	106.4	34.48	34.50	-85.4	13,837	-0.62%	大賣/
2023/03/14	26.1	33.68	37.1	33.63	33.55	-11	13,442	-0.08%
2023/03/13	19.3	33.43	39	33.11	33.65	-19.7	13,450	-0.15%
2023/03/10	12.9	33.46	194	33.45	33.60	-181.2	13,325	-1.36%	大賣/鉅額交易
2023/03/09	19.7	33.84	56.1	33.86	33.95	-36.4	13,293	-0.27%
2023/03/08	37.9	33.73	33.8	33.68	33.80	4.1	13,102	0.03%
2023/03/07	14	33.08	14.4	33.08	33.15	-0.4	12,831	0.00%
2023/03/06	6.1	32.76	14.2	32.78	32.85	-8.1	12,700	-0.06%
2023/03/03	6.1	32.45	24.3	32.55	32.65	-18.2	12,665	-0.14%
2023/03/02	25.5	32.28	2.1	32.35	32.35	23.4	12,673	0.18%
2023/03/01	13.7	32.36	40	32.52	32.55	-26.3	12,625	-0.21%
2023/02/24	24.2	32.96	84.4	32.97	33.15	-60.2	12,354	-0.49%
2023/02/23	26.7	32.13	79.5	32.19	32.20	-52.8	11,845	-0.45%
2023/02/22	1.2	31.64	0	0.00	31.75	1.2	11,623	0.01%
2023/02/21	18.3	31.69	31.5	31.71	31.75	-13.2	11,700	-0.11%
2023/02/20	5.5	31.68	10	31.72	31.70	-4.5	11,823	-0.04%
2023/02/17	10	31.52	3	31.60	31.65	7	11,955	0.06%
2023/02/16	17.3	31.61	8.7	31.63	31.50	8.6	12,054	0.07%
2023/02/15	27.2	31.62	3.4	31.65	31.80	23.8	12,205	0.19%
2023/02/14	3.5	31.76	3.8	31.70	31.75	-0.3	12,160	0.00%
2023/02/13	5.2	31.67	9	31.55	31.70	-3.8	12,208	-0.03%
2023/02/10	28.3	31.40	3.8	31.25	31.20	24.5	12,266	0.20%
2023/02/09	5	31.62	16.1	31.57	31.80	-11.1	12,478	-0.09%
2023/02/08	38.5	31.91	13.6	31.92	31.90	24.9	12,584	0.20%
2023/02/07	2.1	31.92	16.1	31.91	31.95	-14	12,556	-0.11%
2023/02/06	9.1	31.83	148	31.95	31.95	-138.9	12,536	-1.11%	大賣/鉅額交易
2023/02/03	8	31.77	25.6	31.87	31.95	-17.6	12,466	-0.14%
2023/02/02	5.7	31.72	51.6	31.72	31.80	-46	12,352	-0.37%
2023/02/01	2.1	31.30	4	31.39	31.40	-1.9	12,154	-0.02%
2023/01/31	2	31.35	47.8	31.37	31.50	-45.8	12,085	-0.38%
2023/01/30	10.1	30.82	155.5	31.01	31.20	-145.4	11,639	-1.25%	大賣/鉅額交易
2023/01/17	0.1	30.10	11	30.20	30.20	-11	11,224	-0.10%
2023/01/16	9.1	30.20	19	30.07	30.10	-10	11,192	-0.09%
2023/01/13	3.1	30.11	34.1	30.19	30.20	-31.1	11,160	-0.28%
2023/01/12	1	30.05	6.5	30.06	30.10	-5.5	11,461	-0.05%
2023/01/11	0	0.00	33.8	30.20	30.30	-33.8	11,486	-0.29%
2023/01/10	8.1	30.11	7.3	30.16	30.15	0.8	11,454	0.01%
2023/01/09	6.4	29.98	61.3	29.91	30.00	-54.9	11,397	-0.48%
2023/01/06	1	29.40	1	29.35	29.30	0	11,294	0.00%
2023/01/05	7.1	29.42	16	29.39	29.50	-8.9	11,305	-0.08%
2023/01/04	2	29.23	15	29.32	29.40	-13	11,325	-0.11%
2023/01/03	15.1	29.10	0.4	29.21	29.20	14.7	11,411	0.13%
2022/12/30	3.4	29.44	4.1	29.56	29.40	-0.7	11,354	-0.01%
2022/12/29	3.1	28.90	25	29.06	29.45	-21.9	11,320	-0.19%
2022/12/28	32.1	29.20	7.1	29.25	29.30	25	11,333	0.22%
2022/12/27	0.2	29.60	7.1	29.70	29.70	-6.9	11,395	-0.06%
2022/12/26	11	29.58	14.1	29.70	29.65	-3.1	11,466	-0.03%
2022/12/23	6.3	29.67	48.1	29.78	29.90	-41.8	11,554	-0.36%
2022/12/22	0.5	30.10	74.3	30.26	30.15	-73.8	11,599	-0.64%
2022/12/21	4.1	30.18	47.5	30.20	30.05	-43.4	11,359	-0.38%
2022/12/20	32	30.10	146.2	30.21	30.10	-114.2	11,021	-1.04%	大賣/鉅額交易
2022/12/19	38	30.22	137.3	30.21	30.50	-99.3	10,535	-0.94%	大賣/
2022/12/16	2.2	29.23	90.2	29.46	30.00	-88.1	9,847	-0.89%
2022/12/15	6	29.18	33	29.16	29.30	-27	9,325	-0.29%
2022/12/14	17.2	29.13	52.2	28.96	29.15	-35	9,391	-0.37%
2022/12/13	26.5	28.88	110.9	28.91	28.90	-84.4	9,446	-0.89%	大賣/
2022/12/12	10	28.17	14.1	28.28	28.50	-4	9,340	-0.04%
2022/12/09	22.7	28.28	53	28.30	28.40	-30.3	9,552	-0.32%
2022/12/08	3.1	27.49	82	27.58	27.80	-78.9	9,404	-0.84%
2022/12/07	54.3	27.21	21	27.30	27.30	33.3	9,349	0.36%
2022/12/06	22	27.31	116	27.52	27.50	-94	9,356	-1.00%	大賣/
2022/12/05	191	27.38	67.3	27.56	27.35	123.7	9,314	1.33%	大買/鉅額交易
2022/12/02	13	27.53	23	27.64	27.60	-10	9,291	-0.11%
2022/12/01	17.1	27.52	12.7	27.61	27.50	4.4	9,279	0.05%
2022/11/30	53.3	27.44	11	27.51	27.65	42.3	9,253	0.46%
2022/11/29	32.4	27.50	27.3	27.46	27.65	5.1	9,274	0.06%
2022/11/28	26	27.10	10	27.13	27.10	16	9,222	0.17%
2022/11/25	19.2	27.25	21	27.25	27.25	-1.9	9,273	-0.02%
2022/11/24	35	27.31	24	27.46	27.35	11	9,309	0.12%
2022/11/23	22	27.28	11.4	27.48	27.50	10.6	9,397	0.11%
2022/11/22	12	27.16	15	27.37	27.40	-3	9,486	-0.03%
2022/11/21	2	27.40	2	27.40	27.35	0	9,523	0.00%
2022/11/18	4.1	27.73	0	0.00	27.65	4.1	9,511	0.04%
2022/11/17	2.2	27.74	38	27.70	27.95	-35.9	9,526	-0.38%
2022/11/16	4.7	27.43	4	27.55	27.70	0.7	9,458	0.01%
2022/11/15	3.3	27.42	5	27.54	27.55	-1.8	9,377	-0.02%
2022/11/14	6.1	27.59	2	27.58	27.50	4.1	9,287	0.04%
2022/11/11	10.2	27.38	25	27.38	27.50	-14.8	9,163	-0.16%
2022/11/10	4	27.05	0	0.00	27.20	4	8,994	0.04%
2022/11/09	3.1	27.17	23.1	27.33	27.35	-20	9,062	-0.22%
2022/11/08	3	27.10	52.1	27.22	27.25	-49	9,048	-0.54%
2022/11/07	16.3	26.85	53	26.45	26.80	-36.7	8,928	-0.41%
2022/11/04	87.5	25.28	12	25.43	25.35	75.5	8,804	0.86%
2022/11/03	11	25.84	0.2	26.00	25.80	10.8	8,643	0.13%
2022/11/02	26	25.96	0	0.00	25.95	26	8,781	0.30%
2022/11/01	0	0.00	21	26.08	26.20	-21	8,878	-0.24%
2022/10/31	17	25.91	14	26.09	26.05	3	9,028	0.03%
2022/10/28	26	25.76	1.1	25.95	25.80	24.9	9,060	0.27%
2022/10/27	8.1	26.00	1	26.10	26.00	7.1	9,140	0.08%
2022/10/26	3.9	25.91	3	25.90	25.85	0.9	9,207	0.01%
2022/10/25	1	25.95	5	26.22	25.95	-4	9,235	-0.04%
2022/10/24	1	26.10	3	26.30	26.15	-2	9,249	-0.02%
2022/10/21	11	26.09	0	0.00	26.10	11	9,298	0.12%
2022/10/20	4.5	25.95	1	26.60	26.35	3.5	9,352	0.04%
2022/10/19	3	26.20	0	0.00	26.20	3	9,006	0.03%
2022/10/18	1.2	26.26	0	0.00	26.20	1.2	8,926	0.01%
2022/10/17	3	26.33	1	26.55	26.60	2	8,831	0.02%
2022/10/14	28	26.55	0	0.00	26.55	28	8,746	0.32%
2022/10/13	3	26.43	3	26.45	26.50	0	8,757	0.00%
2022/10/12	3	26.35	2	26.50	26.50	1	8,748	0.01%
2022/10/11	6	26.45	10	26.54	26.30	-4	8,716	-0.05%
2022/10/07	12	26.86	10	27.05	26.80	2	8,691	0.02%
2022/10/06	2	27.15	1	27.15	27.00	1	8,712	0.01%
2022/10/05	2	27.23	3.2	27.21	27.10	-1.2	8,782	-0.01%
2022/10/04	4.1	27.00	1	27.10	27.10	3.1	8,827	0.04%
2022/10/03	3.2	26.39	5	26.29	26.75	-1.8	8,819	-0.02%
2022/09/30	5.4	26.72	18	27.03	26.55	-12.6	8,859	-0.14%
2022/09/29	6	27.22	9.5	27.26	27.35	-3.5	8,855	-0.04%
2022/09/28	3	26.83	4	26.84	26.85	-1	9,189	-0.01%
2022/09/27	4	26.90	9	26.90	26.85	-5	9,365	-0.05%
2022/09/26	15	26.82	3.2	26.84	26.95	11.8	9,479	0.12%
2022/09/23	2.2	27.31	2.3	27.32	27.25	-0.1	9,602	0.00%
2022/09/22	6	27.34	3	27.35	27.25	3	9,861	0.03%
2022/09/21	7	27.52	1	27.50	27.40	6	9,831	0.06%
2022/09/20	9	27.47	6	27.60	27.80	3	9,690	0.03%
2022/09/19	2.2	27.34	19	27.12	27.55	-16.9	9,452	-0.18%
2022/09/16	62.1	27.02	42	27.35	27.35	20.1	9,314	0.22%
2022/09/15	2.3	27.55	0	0.00	27.35	2.3	9,093	0.02%
2022/09/14	3	27.32	2	27.63	27.40	1	9,045	0.01%
2022/09/13	4	27.59	8	27.63	27.65	-4	9,082	-0.04%
2022/09/12	8	27.46	12	27.58	27.40	-4	9,175	-0.04%
2022/09/08	5	26.70	30	27.10	27.20	-25	9,338	-0.27%
2022/09/07	7.2	26.70	0	0.00	26.75	7.2	9,324	0.08%
2022/09/06	19.3	26.92	1	26.95	26.95	18.3	9,343	0.20%
2022/09/05	8	27.09	12	27.09	27.15	-4	9,307	-0.04%
2022/09/02	1.3	27.38	0	0.00	27.30	1.3	9,268	0.01%
2022/09/01	5.1	27.42	1	27.45	27.45	4.1	9,245	0.04%
2022/08/31	7.6	27.67	1	27.75	27.70	6.6	9,214	0.07%
2022/08/30	1	27.45	12	27.45	27.50	-11	9,167	-0.12%
2022/08/29	24.1	27.39	39	27.43	27.35	-14.9	9,085	-0.16%
2022/08/26	1.1	27.96	8.2	28.00	28.05	-7.1	9,017	-0.08%
2022/08/25	2	27.85	10	27.94	27.95	-8	9,016	-0.09%
2022/08/24	7.2	27.98	4	27.90	27.85	3.2	9,036	0.04%
2022/08/23	1	28.05	0.3	28.10	28.15	0.7	9,089	0.01%
2022/08/22	3	28.25	18	28.33	28.20	-15	9,079	-0.17%
2022/08/19	4	28.41	5	28.47	28.50	-1	9,069	-0.01%
2022/08/18	0	28.15	19.2	28.16	28.35	-19.1	9,070	-0.21%
2022/08/17	7	28.24	17	28.22	28.35	-10	9,096	-0.11%
2022/08/16	8	27.92	8.3	28.02	28.20	-0.3	9,090	0.00%
2022/08/15	6.3	28.04	322	28.12	27.90	-315.7	9,039	-3.49%	大賣/鉅額交易
2022/08/12	2	28.65	13.3	28.39	28.65	-11.3	8,959	-0.13%
2022/08/11	13	28.16	18.6	28.20	28.40	-5.6	8,965	-0.06%
2022/08/10	7.8	28.01	22.1	28.06	28.15	-14.3	8,842	-0.16%
2022/08/09	8.2	27.95	113.4	27.66	28.00	-105.2	8,789	-1.20%	大賣/鉅額交易
2022/08/08	27.1	27.37	1	27.55	27.65	26.1	8,686	0.30%
2022/08/05	1.1	26.96	85.5	27.12	27.35	-84.5	8,636	-0.98%
2022/08/04	22	26.64	1	26.55	26.70	21	8,585	0.24%
2022/08/03	105	26.75	30	26.27	26.85	75	8,611	0.87%	大買/
2022/08/02	8	25.93	40	26.37	26.40	-32	8,779	-0.36%
2022/08/01	2.7	26.32	42	26.32	26.30	-39.3	9,017	-0.44%
2022/07/29	4.6	26.34	9	26.32	26.50	-4.4	9,047	-0.05%
2022/07/28	4	25.96	9	26.18	26.35	-5	9,031	-0.06%
2022/07/27	2	25.75	0	0.00	26.00	2	8,975	0.02%
2022/07/26	4.2	25.30	41	25.23	25.40	-36.8	8,980	-0.41%
2022/07/25	4	25.20	2.2	25.25	25.20	1.8	9,026	0.02%
2022/07/22	11.7	25.09	5	25.05	25.10	6.7	9,154	0.07%
2022/07/21	1.1	24.91	0	0.00	25.10	1.1	9,340	0.01%
2022/07/20	31	25.01	0.5	25.05	24.90	30.5	9,412	0.32%
2022/07/19	70	24.55	21	24.63	24.65	49	9,608	0.51%
2022/07/18	97	24.53	0	0.00	24.50	97	9,641	1.01%
2022/07/15	16.3	24.17	7	24.39	24.45	9.3	9,614	0.10%
2022/07/14	14	24.21	24.3	24.37	24.30	-10.3	9,570	-0.11%
2022/07/13	48.4	24.03	3	24.27	23.95	45.4	9,570	0.47%
2022/07/12	21.6	24.10	3	24.00	23.95	18.6	9,525	0.20%
2022/07/11	47.3	24.63	24	24.65	24.45	23.3	9,411	0.25%
2022/07/08	31	24.11	14.2	24.06	24.05	16.8	9,294	0.18%
2022/07/07	52.8	23.40	6	23.48	23.60	46.8	9,233	0.51%
2022/07/06	200.9	23.67	56	23.48	23.40	144.9	9,172	1.58%	大買/鉅額交易
2022/07/05	84.8	26.22	8	26.19	26.25	76.8	8,734	0.88%
2022/07/04	12.3	26.39	2.5	26.46	26.30	9.8	8,555	0.11%
2022/07/01	20.4	26.38	10.5	26.65	26.35	9.9	8,570	0.12%
2022/06/30	59.7	26.93	22	26.75	26.70	37.7	8,398	0.45%
2022/06/29	52	27.69	5	27.69	27.65	47	8,141	0.58%
2022/06/28	29	28.13	13	28.19	28.30	16	8,119	0.20%
2022/06/27	17.9	28.45	2	28.43	28.45	15.9	8,146	0.19%
2022/06/24	0	0.00	4	28.56	28.70	-4	8,126	-0.05%
2022/06/23	6	28.20	0	0.00	28.15	6	8,119	0.07%
2022/06/22	2	28.55	3	28.80	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	13.3	28.81	28.75	-13.3	8,161	-0.16%
2022/06/20	2.1	28.21	2	28.08	28.20	0.1	8,198	0.00%
2022/06/17	8	28.31	30	28.55	28.95	-22	8,162	-0.27%
2022/06/16	1.5	28.90	316	28.83	28.85	-314.5	8,147	-3.86%	大賣/鉅額交易
2022/06/15	3	28.70	6.1	28.90	28.90	-3.1	8,172	-0.04%
2022/06/14	1	28.70	17	28.55	28.80	-16	8,305	-0.19%
2022/06/13	0.5	28.42	6	28.39	28.45	-5.5	8,367	-0.07%
2022/06/10	0	0.00	13	28.76	28.80	-13	8,385	-0.16%
2022/06/08	3	28.57	45	28.70	28.65	-42	8,456	-0.50%
2022/06/07	1	28.55	3	28.65	28.55	-2	8,551	-0.02%
2022/06/06	2	28.70	102	28.60	28.55	-100	8,762	-1.14%	大賣/
2022/06/02	3	28.67	2.3	28.80	28.80	0.7	8,880	0.01%
2022/06/01	2	28.60	1	28.55	28.60	1	9,181	0.01%
2022/05/31	7	28.51	7	28.31	28.40	0	9,331	0.00%
2022/05/30	6.1	28.15	2	28.15	28.20	4.1	9,486	0.04%
2022/05/27	7.1	27.70	43	27.76	27.65	-35.9	9,786	-0.37%
2022/05/26	19.1	27.38	8	27.35	27.35	11.1	10,328	0.11%
2022/05/25	39.9	27.48	1	27.25	27.25	38.9	14,865	0.26%
2022/05/24	9.4	27.37	0.5	27.45	27.30	8.9	15,680	0.06%
2022/05/23	9.7	27.58	5	27.59	27.60	4.7	16,041	0.03%
2022/05/20	12.6	27.85	4.4	27.76	27.80	8.2	16,292	0.05%
2022/05/19	7.5	27.75	16	27.71	28.05	-8.5	16,453	-0.05%
2022/05/18	39	27.92	1.6	27.89	27.85	37.5	16,634	0.23%
2022/05/17	3.1	27.89	2	27.85	27.85	1.1	16,654	0.01%
2022/05/16	53.5	27.69	13	27.50	27.60	40.5	16,825	0.24%
2022/05/13	11.1	27.05	4.6	27.16	27.15	6.5	17,090	0.04%
2022/05/12	95.5	27.06	1.7	27.11	27.00	93.8	17,210	0.54%
2022/05/11	11	27.31	10	27.33	27.30	1	17,331	0.01%
2022/05/10	57.2	27.16	41	27.15	27.40	16.1	17,953	0.09%
2022/05/09	143.6	27.78	22.3	27.87	27.70	121.3	18,037	0.67%	大買/鉅額交易
2022/05/06	11.3	28.86	1	29.00	29.05	10.3	18,036	0.06%
2022/05/05	2	28.98	21.3	29.01	29.15	-19.3	18,217	-0.11%
2022/05/04	2	28.68	6	28.75	28.80	-4	18,422	-0.02%
2022/05/03	7	28.41	13	28.51	28.65	-6	18,862	-0.03%
2022/04/29	31.3	28.44	4	28.45	28.50	27.3	19,259	0.14%
2022/04/28	21	28.26	54.5	28.46	28.40	-33.5	19,548	-0.17%
2022/04/27	121.2	28.32	19.5	28.45	28.25	101.7	20,025	0.51%	大買/鉅額交易
2022/04/26	21.2	28.79	13	28.83	28.85	8.2	20,920	0.04%
2022/04/25	79.2	28.71	272	28.56	28.60	-192.9	20,981	-0.92%	大賣/鉅額交易
2022/04/22	41.1	29.11	4	29.15	29.10	37.1	20,926	0.18%
2022/04/21	20.2	29.33	50	29.35	29.30	-29.8	20,976	-0.14%
2022/04/20	3.3	29.27	0	0.00	29.15	3.3	21,222	0.02%
2022/04/19	6.5	29.26	0.1	29.45	29.25	6.4	21,442	0.03%
2022/04/18	4	29.22	2.8	29.37	29.35	1.2	21,638	0.01%
2022/04/15	33.2	29.30	2	29.38	29.40	31.2	21,712	0.14%
2022/04/14	2.5	29.50	12	29.48	29.50	-9.5	21,752	-0.04%
2022/04/13	6.4	29.37	1,240	29.22	29.40	-1,233.6	21,823	-5.65%	大賣/鉅額交易
2022/04/12	14.5	29.02	0	0.00	29.00	14.5	21,825	0.07%
2022/04/11	43.2	29.13	15.5	29.42	29.05	27.7	21,787	0.13%
2022/04/08	18.2	29.20	0	0.00	29.15	18.2	21,735	0.08%
2022/04/07	50.4	29.45	8	29.54	29.25	42.4	21,684	0.20%
2022/04/06	18	29.84	6	29.88	29.80	12	21,532	0.06%
2022/04/01	2.1	29.83	6	29.75	29.90	-3.9	21,560	-0.02%
2022/03/31	46.4	29.85	10	30.01	29.75	36.4	21,547	0.17%
2022/03/30	9	29.83	10	29.95	29.85	-1	21,445	0.00%
2022/03/29	15.6	29.84	4.3	29.87	29.80	11.3	21,425	0.05%
2022/03/28	15.2	29.79	25	29.93	29.95	-9.8	21,459	-0.05%
2022/03/25	4	29.91	26	29.90	29.85	-22	21,537	-0.10%
2022/03/24	27.1	29.66	9	29.66	29.70	18.1	21,579	0.08%
2022/03/23	43.1	29.95	35	29.86	29.80	8.1	21,573	0.04%
2022/03/22	181	30.15	17.2	30.15	30.00	163.9	21,462	0.76%	大買/鉅額交易
2022/03/21	37.6	30.01	18.2	30.10	30.05	19.4	21,350	0.09%
2022/03/18	26.1	29.63	8.6	29.66	29.75	17.6	21,183	0.08%
2022/03/17	16.5	29.59	33.3	29.60	29.60	-16.8	21,161	-0.08%
2022/03/16	46.1	29.23	65	29.32	29.50	-18.9	20,999	-0.09%
2022/03/15	22	29.47	25.2	29.60	29.35	-3.2	20,977	-0.02%
2022/03/14	4	29.70	48	29.63	29.65	-44	20,942	-0.21%
2022/03/11	3	29.47	4	29.53	29.50	-1	20,957	0.00%
2022/03/10	17	29.28	62.1	29.21	29.45	-45.1	20,969	-0.22%
2022/03/09	143	28.87	53	28.82	28.80	90	20,932	0.43%	大買/
2022/03/08	26.3	29.02	11.5	28.97	28.95	14.8	20,708	0.07%
2022/03/07	71.8	28.98	98.5	28.97	28.90	-26.6	20,692	-0.13%
2022/03/04	47.1	29.49	4	29.41	29.50	43.1	20,859	0.21%
2022/03/03	31.9	29.50	14	29.48	29.50	17.9	20,771	0.09%
2022/03/02	93.1	29.33	6	29.37	29.35	87.1	20,565	0.42%
2022/03/01	95	29.49	25	29.36	29.35	70	20,298	0.34%
2022/02/25	69.6	29.38	13.7	29.22	29.40	55.9	19,738	0.28%
2022/02/24	179.7	29.23	47.2	29.27	29.25	132.5	15,179	0.87%	大買/鉅額交易
2022/02/23	75.4	30.01	20	30.10	30.00	55.4	14,379	0.39%
2022/02/22	36.3	30.07	28.2	30.16	30.25	8.1	14,076	0.06%
2022/02/21	19.1	30.16	29.7	30.20	30.30	-10.6	13,822	-0.08%
2022/02/18	102	30.31	10	30.54	30.30	92	13,645	0.67%	大買/
2022/02/17	15	30.49	1.8	30.52	30.60	13.2	13,443	0.10%
2022/02/16	21	30.40	6	30.42	30.40	15	13,387	0.11%
2022/02/15	33.2	30.09	19	30.33	30.65	14.2	13,191	0.11%
2022/02/14	92	30.40	13.6	30.52	30.30	78.4	12,885	0.61%
2022/02/11	29.4	30.84	72	30.86	31.00	-42.6	12,731	-0.33%
2022/02/10	174.3	30.65	60	30.73	30.80	114.3	12,609	0.91%	大買/鉅額交易
2022/02/09	39.7	31.98	41	31.88	32.00	-1.3	12,229	-0.01%
2022/02/08	11	31.90	59.6	31.88	32.00	-48.6	12,001	-0.41%
2022/02/07	4	31.36	17.1	31.46	31.60	-13.1	11,987	-0.11%
2022/01/26	17.2	31.42	24	31.32	31.35	-6.8	11,803	-0.06%
2022/01/25	19	31.39	101.2	31.40	31.60	-82.2	11,590	-0.71%	大賣/
2022/01/24	36.5	31.17	114.1	31.07	31.45	-77.6	11,204	-0.69%	大賣/
2022/01/21	33	31.10	111.4	31.08	31.25	-78.4	10,801	-0.73%	大賣/
2022/01/20	62.3	31.24	91.6	31.20	31.50	-29.3	10,475	-0.28%
2022/01/19	221.7	30.77	371.2	30.99	30.95	-149.5	9,896	-1.51%	大買/大賣/鉅額交易
2022/01/18	25.3	30.01	9	30.10	30.00	16.3	8,844	0.18%
2022/01/17	46.1	30.12	20	30.08	30.15	26.1	8,720	0.30%
2022/01/14	59	29.75	42	29.79	29.85	17	8,630	0.20%
2022/01/13	28	29.64	63	29.99	30.00	-35	8,751	-0.40%
2022/01/12	54	29.72	114	29.60	29.75	-60	8,633	-0.69%	大賣/
2022/01/11	24	29.16	26	29.24	29.35	-2	8,401	-0.02%
2022/01/10	28	29.15	3	29.20	29.10	25	8,222	0.30%
2022/01/07	3.1	28.98	1	29.00	29.05	2.1	8,195	0.03%
2022/01/06	6.1	28.98	1	29.05	28.95	5.1	8,183	0.06%
2022/01/05	3	29.07	14	29.10	29.05	-11	8,214	-0.13%
2022/01/04	21	29.05	10	29.10	29.10	11	8,331	0.13%
2022/01/03	8.1	29.18	58	29.24	29.00	-50	8,450	-0.59%
2021/12/30	2	29.18	10	29.20	29.15	-8	8,766	-0.09%
2021/12/29	15	29.23	14.1	29.21	29.25	0.9	8,830	0.01%
2021/12/28	12	29.10	4.5	29.15	29.20	7.5	8,874	0.08%
2021/12/27	33	29.10	6	29.06	29.20	27	8,883	0.30%
2021/12/24	20	29.12	18.1	29.13	29.10	2	8,970	0.02%
2021/12/23	4	28.96	5.5	29.05	28.95	-1.5	8,972	-0.02%
2021/12/22	173.7	29.00	25	29.00	28.95	148.7	9,038	1.65%	大買/鉅額交易
2021/12/21	21	28.99	11.4	29.06	28.95	9.6	8,999	0.11%
2021/12/20	5.6	28.89	10	28.80	28.90	-4.4	8,949	-0.05%
2021/12/17	20	28.93	1	29.10	28.85	19	8,894	0.21%
2021/12/16	112	29.03	0	0.00	29.05	112	8,842	1.27%	大買/鉅額交易
2021/12/15	16	28.93	0	0.00	29.00	16	8,920	0.18%
2021/12/14	9.5	28.96	26	28.98	29.00	-16.5	9,055	-0.18%
2021/12/13	48.1	29.14	20	29.45	29.00	28.1	9,093	0.31%
2021/12/10	7.3	29.17	2	29.28	29.25	5.3	9,183	0.06%
2021/12/09	55.1	29.09	47	29.27	29.15	8.1	9,208	0.09%
2021/12/08	41.8	29.21	2.4	29.25	29.20	39.4	9,224	0.43%
2021/12/07	21.1	29.11	23	29.29	29.35	-1.9	9,211	-0.02%
2021/12/06	8	29.09	19.2	29.03	29.30	-11.2	9,161	-0.12%
2021/12/03	11	29.23	11	29.16	29.15	0	9,194	0.00%
2021/12/02	47	29.16	16.1	29.14	29.15	30.9	9,150	0.34%
2021/12/01	96.5	29.08	39	29.18	29.30	57.5	9,177	0.63%
2021/11/30	26	29.20	88	29.60	28.60	-62	9,029	-0.69%
2021/11/29	6	28.93	10.4	28.96	29.30	-4.4	8,533	-0.05%
2021/11/26	14.3	29.31	36.5	29.37	29.15	-22.2	8,478	-0.26%
2021/11/25	2	29.65	27.6	29.49	29.65	-25.6	8,556	-0.30%
2021/11/24	9.1	29.22	4	29.20	29.35	5.1	8,523	0.06%
2021/11/23	3.1	29.00	2	29.10	29.10	1.1	8,519	0.01%
2021/11/22	22.5	29.31	11	29.31	29.40	11.5	8,569	0.13%
2021/11/19	17	29.00	57	29.05	29.20	-40	8,606	-0.46%
2021/11/18	18	28.77	11	28.80	28.80	7	8,619	0.08%
2021/11/17	14.8	28.93	5	28.88	28.80	9.8	8,680	0.11%
2021/11/16	7	28.81	29	28.82	29.05	-22	8,713	-0.25%
2021/11/15	7	28.78	1	28.85	28.75	6	8,784	0.07%
2021/11/12	2	28.60	2	28.75	28.80	0	8,839	0.00%
2021/11/11	9	28.67	11	28.69	28.65	-2	8,921	-0.02%
2021/11/10	1	28.85	2	28.68	28.95	-1	9,163	-0.01%
2021/11/09	14.5	28.53	16.6	28.63	28.85	-2.1	9,297	-0.02%
2021/11/08	185.1	28.69	79	28.44	28.45	106.1	9,288	1.14%	大買/鉅額交易
2021/11/05	25.1	29.45	2	29.55	29.55	23.1	9,167	0.25%
2021/11/04	4.2	29.70	35.1	29.69	29.80	-30.9	9,214	-0.34%
2021/11/03	3	29.20	7	29.24	29.30	-4	9,028	-0.04%
2021/11/02	4.1	29.11	10	29.18	29.20	-5.9	9,382	-0.06%
2021/11/01	11.1	28.95	12	29.10	29.10	-0.9	9,537	-0.01%
2021/10/29	7.2	29.11	16.8	29.18	29.20	-9.6	9,619	-0.10%
2021/10/28	6.3	29.26	4	29.34	29.35	2.3	9,800	0.02%
2021/10/27	10	29.18	15	29.26	29.35	-5	9,985	-0.05%
2021/10/26	4.4	29.23	5.5	29.27	29.30	-1.1	10,226	-0.01%
2021/10/25	6.4	29.23	15.4	29.19	29.20	-9	10,286	-0.09%
2021/10/22	8	29.18	20.5	29.20	29.25	-12.5	10,483	-0.12%
2021/10/21	23.5	29.18	11	29.16	29.10	12.5	10,481	0.12%
2021/10/20	2	28.80	21.1	28.76	28.90	-19.1	10,426	-0.18%
2021/10/19	2	28.45	21	28.45	28.50	-19	10,454	-0.18%
2021/10/18	6	28.36	3	28.45	28.35	3	10,711	0.03%
2021/10/15	5.2	28.48	7	28.61	28.70	-1.8	12,208	-0.01%
2021/10/14	4	28.46	6	28.63	28.40	-2	12,692	-0.02%
2021/10/13	10	28.68	13	28.68	28.70	-3	12,980	-0.02%
2021/10/12	28	28.37	50.1	28.51	28.70	-22.1	13,135	-0.17%
2021/10/08	10	28.41	17	28.50	28.40	-7	13,243	-0.05%
2021/10/07	39.1	28.25	67.1	28.32	28.35	-28	13,279	-0.21%
2021/10/06	7	27.31	10.2	27.43	27.55	-3.2	13,170	-0.02%
2021/10/05	8	27.15	2	27.20	27.40	6	13,192	0.05%
2021/10/04	6.1	27.17	5	27.23	27.15	1.1	13,283	0.01%
2021/10/01	22.2	27.26	2	27.30	27.45	20.2	13,427	0.15%
2021/09/30	15	27.33	11.3	27.33	27.50	3.8	13,451	0.03%
2021/09/29	18.7	27.26	20	27.25	27.25	-1.3	13,541	-0.01%
2021/09/28	0.1	27.65	5	27.66	27.70	-5	13,644	-0.04%
2021/09/27	10	27.67	14.1	27.69	27.60	-4.1	13,995	-0.03%
2021/09/24	8	27.73	6	27.78	27.70	2	14,038	0.01%
2021/09/23	1	27.65	10	27.70	27.75	-9	14,059	-0.06%
2021/09/22	20.2	27.26	26	27.41	27.40	-5.8	14,101	-0.04%
2021/09/17	10	27.65	8	27.73	27.70	2	14,159	0.01%
2021/09/16	19	27.70	20	27.65	27.70	-1	14,152	-0.01%
2021/09/15	28.5	27.77	43	27.71	27.75	-14.5	14,166	-0.10%
2021/09/14	9.2	27.32	21	27.22	27.20	-11.8	14,033	-0.08%
2021/09/13	43.5	27.05	9	27.02	27.05	34.5	14,016	0.25%
2021/09/10	36	27.19	0	0.00	27.15	36	14,056	0.26%
2021/09/09	40.1	27.08	22	27.19	27.10	18.1	14,211	0.13%
2021/09/08	20.9	27.18	25	27.19	27.20	-4.1	14,292	-0.03%
2021/09/07	1.1	27.50	7	27.41	27.45	-5.9	14,376	-0.04%
2021/09/06	14.5	27.64	8	27.72	27.55	6.5	14,502	0.04%
2021/09/03	14	27.56	4	27.60	27.55	10	14,530	0.07%
2021/09/02	9.2	27.54	6	27.65	27.50	3.2	14,725	0.02%
2021/09/01	5.1	27.60	16	27.65	27.55	-10.9	14,856	-0.07%
2021/08/31	17.4	27.45	19	27.45	27.40	-1.6	14,874	-0.01%
2021/08/30	48	27.45	14	27.51	27.65	34	14,854	0.23%
2021/08/27	12	27.48	3	27.45	27.50	9	14,902	0.06%
2021/08/26	13	27.46	12	27.38	27.35	1	14,962	0.01%
2021/08/25	39	27.70	6	27.78	27.75	33	15,092	0.22%
2021/08/24	25.1	27.52	58.2	27.40	27.60	-33.1	15,225	-0.22%
2021/08/23	22	27.01	5.3	27.03	26.95	16.8	15,310	0.11%
2021/08/20	5.5	26.83	23.1	26.85	26.90	-17.6	15,435	-0.11%
2021/08/19	24.3	26.75	10	26.70	26.70	14.3	16,216	0.09%
2021/08/18	28.3	26.77	9.5	26.83	27.00	18.8	16,212	0.12%
2021/08/17	19.1	26.74	11	26.73	26.75	8.1	16,279	0.05%
2021/08/16	129.6	26.96	76	26.78	26.70	53.6	16,316	0.33%	大買/
2021/08/13	30.1	27.08	18	27.14	27.15	12.1	16,292	0.07%
2021/08/12	7	27.21	2	27.28	27.35	5	16,283	0.03%
2021/08/11	49.4	27.18	32	27.30	27.20	17.4	16,355	0.11%
2021/08/10	39.7	27.13	5	27.12	27.20	34.7	16,448	0.21%
2021/08/09	43.5	27.29	15	27.35	27.30	28.5	16,610	0.17%
2021/08/06	71.6	27.42	34.2	27.57	27.70	37.4	16,679	0.22%
2021/08/05	69.7	27.16	20.3	27.17	27.10	49.3	16,561	0.30%
2021/08/04	101.1	27.23	13.5	27.29	27.30	87.6	16,863	0.52%	大買/
2021/08/03	61.5	27.24	31	27.25	27.40	30.5	17,018	0.18%
2021/08/02	62.1	27.57	11	27.58	27.60	51.1	17,057	0.30%
2021/07/30	133.2	27.92	6	27.88	27.75	127.2	16,996	0.75%	大買/鉅額交易
2021/07/29	41.1	28.04	8	28.08	28.00	33.1	16,936	0.20%
2021/07/28	38.6	27.91	9	27.98	28.05	29.6	17,088	0.17%
2021/07/27	27.1	28.16	16	28.21	28.15	11.1	17,297	0.06%
2021/07/26	31.5	28.18	9	28.28	28.10	22.5	17,603	0.13%
2021/07/23	33.3	28.14	14	28.28	28.10	19.3	17,588	0.11%
2021/07/22	111.5	28.28	176.5	28.25	28.20	-65	17,556	-0.37%	大買/大賣/
2021/07/21	1,578.3	28.57	27	28.16	28.05	1,551.3	17,414	8.91%	大買/鉅額交易
2021/07/20	178.7	31.24	563	31.37	31.20	-384.3	16,072	-2.39%	大買/大賣/鉅額交易
2021/07/19	47.5	31.63	23.2	31.62	31.65	24.2	15,731	0.15%
2021/07/16	41.2	31.73	98	31.74	31.75	-56.8	15,823	-0.36%
2021/07/15	102.1	32.07	37	32.10	31.95	65.1	15,840	0.41%	大買/
2021/07/14	18.1	32.18	33	32.29	32.10	-14.9	15,771	-0.09%
2021/07/13	32	32.44	50	32.43	32.20	-18	15,830	-0.11%
2021/07/12	15.6	32.70	16	32.70	32.65	-0.4	15,761	0.00%
2021/07/09	14	32.63	31	32.65	32.70	-17	15,802	-0.11%
2021/07/08	19	33.00	45	32.93	32.80	-26	16,007	-0.16%
2021/07/07	10.4	32.67	46.3	32.74	32.75	-35.9	16,035	-0.22%
2021/07/06	6	32.56	41	32.65	32.70	-35	16,221	-0.22%
2021/07/05	67	32.66	26	32.52	32.55	41	16,263	0.25%
2021/07/02	37.5	32.04	111.7	32.17	32.35	-74.2	16,203	-0.46%	大賣/
2021/07/01	10	31.28	27	31.28	31.05	-17	16,089	-0.11%
2021/06/30	3	31.00	68	31.02	31.00	-65	16,096	-0.40%
2021/06/29	3.5	30.74	2	30.85	30.75	1.5	16,144	0.01%
2021/06/28	11.3	30.82	6	30.93	30.80	5.3	16,267	0.03%
2021/06/25	29	30.90	14.1	30.80	30.80	15	16,274	0.09%
2021/06/24	16	30.45	0	0.00	30.40	16	16,354	0.10%
2021/06/23	17.1	30.42	2	30.55	30.40	15.1	16,487	0.09%
2021/06/22	6.4	30.51	25	30.54	30.40	-18.6	16,918	-0.11%
2021/06/21	61.1	30.53	7	30.53	30.30	54.1	17,834	0.30%
2021/06/18	7	30.84	3	30.82	30.65	4	18,194	0.02%
2021/06/17	12	30.70	15	30.69	30.60	-3	18,405	-0.02%
2021/06/16	20.1	30.73	65	30.61	30.60	-44.9	19,062	-0.24%
2021/06/15	27.4	30.20	7	30.12	30.15	20.4	19,614	0.10%
2021/06/11	41.1	30.18	35.2	30.38	30.15	5.9	19,612	0.03%
2021/06/10	179	30.13	7.7	30.15	30.25	171.3	19,681	0.87%	大買/鉅額交易
2021/06/09	72.4	30.21	81	30.29	30.20	-8.6	19,730	-0.04%
2021/06/08	53	30.63	0	0.00	30.65	53	19,762	0.27%
2021/06/07	192	30.49	20.3	30.51	30.55	171.7	19,818	0.87%	大買/鉅額交易
2021/06/04	14	30.85	8.8	30.90	30.95	5.2	19,841	0.03%
2021/06/03	57	31.27	8	31.23	31.25	49	19,870	0.25%
2021/06/02	130	31.42	36	31.39	31.35	94	19,923	0.47%	大買/
2021/06/01	85.2	31.18	40.3	31.19	31.40	44.9	19,887	0.23%
2021/05/31	20.3	30.63	31	30.73	30.75	-10.8	19,846	-0.05%
2021/05/28	14	30.49	50.3	30.42	30.55	-36.3	19,835	-0.18%
2021/05/27	34	29.54	6	29.71	29.55	28	19,905	0.14%
2021/05/26	37	29.76	4	29.90	29.70	33	19,518	0.17%
2021/05/25	45.3	29.60	5	29.70	29.55	40.3	19,581	0.21%
2021/05/24	23	28.94	2	29.05	29.30	21	19,634	0.11%
2021/05/21	73	29.15	21	29.20	29.10	52	19,682	0.26%
2021/05/20	16.5	29.25	6	29.28	29.20	10.5	19,584	0.05%
2021/05/19	16.5	29.00	13.1	29.13	29.15	3.4	19,594	0.02%
2021/05/18	64.5	28.56	35	28.60	28.70	29.5	19,648	0.15%
2021/05/17	115.8	28.25	62	28.31	27.90	53.8	19,605	0.27%	大買/
2021/05/14	71.1	29.57	500.2	29.52	29.55	-429.1	19,375	-2.21%	大賣/鉅額交易
2021/05/13	34.1	29.57	22	29.61	29.70	12.1	19,318	0.06%
2021/05/12	185.2	29.97	44.4	29.58	30.00	140.7	19,135	0.74%	大買/鉅額交易
2021/05/11	56.9	30.61	17	30.59	30.50	39.9	18,813	0.21%
2021/05/10	131.6	30.64	47	30.70	31.20	84.6	18,683	0.45%	大買/
2021/05/07	40.1	30.98	29.1	31.06	31.15	11	19,015	0.06%
2021/05/06	33.1	30.82	39	30.79	30.75	-6	19,568	-0.03%
2021/05/05	63.4	30.84	36.4	30.90	30.80	27	20,029	0.13%
2021/05/04	52	31.08	28.2	30.87	31.15	23.8	19,961	0.12%
2021/05/03	101.3	31.79	51	31.80	31.65	50.3	19,780	0.25%	大買/
2021/04/29	29	32.52	4.5	32.60	32.70	24.5	19,586	0.13%
2021/04/28	30.7	32.66	8	32.66	32.70	22.6	19,594	0.12%
2021/04/27	19.5	32.64	14.5	32.68	32.60	5	19,730	0.03%
2021/04/26	50.6	32.71	20	32.71	32.80	30.6	19,659	0.16%
2021/04/23	27.6	32.23	7.7	32.22	32.45	19.9	19,574	0.10%
2021/04/22	86.1	32.76	25.2	32.69	32.55	60.9	19,688	0.31%
2021/04/21	48	33.06	5.3	33.03	33.00	42.7	19,681	0.22%
2021/04/20	21.3	33.09	1.5	33.10	33.10	19.8	19,604	0.10%
2021/04/19	52.7	33.08	33	33.08	33.05	19.7	19,556	0.10%
2021/04/16	21	32.94	12	32.93	32.95	9	19,469	0.05%
2021/04/15	23.2	32.82	6.5	32.80	32.85	16.7	19,541	0.09%
2021/04/14	49.2	32.75	38	32.91	33.00	11.2	19,450	0.06%
2021/04/13	27.4	33.36	16	33.24	33.15	11.4	19,250	0.06%
2021/04/12	61.3	33.47	21.5	33.45	33.40	39.8	19,191	0.21%
2021/04/09	31.3	33.71	26.2	33.75	33.70	5.2	19,040	0.03%
2021/04/08	17.5	33.54	69	33.60	33.55	-51.5	18,929	-0.27%
2021/04/07	39	33.47	51	33.54	33.45	-12	18,819	-0.06%
2021/04/06	21.6	33.46	12.1	33.54	33.40	9.5	18,656	0.05%
2021/04/01	28.4	33.49	58	33.48	33.40	-29.6	18,698	-0.16%
2021/03/31	52	33.70	21	33.66	33.50	31	18,637	0.17%
2021/03/30	8	33.72	21.8	33.70	33.85	-13.8	18,519	-0.07%
2021/03/29	42.3	33.47	54.3	33.43	33.55	-12	18,451	-0.06%
2021/03/26	9.1	33.22	10.1	33.29	33.45	-1	18,397	-0.01%
2021/03/25	67.5	33.16	43	33.20	33.20	24.5	18,661	0.13%
2021/03/24	165.1	33.83	188.5	33.78	33.75	-23.3	18,375	-0.13%	大買/大賣/
2021/03/23	88.6	34.18	55.5	34.20	34.75	33.1	17,678	0.19%
2021/03/22	75.1	34.18	93.4	34.17	34.35	-18.3	17,445	-0.10%
2021/03/19	174	33.89	67.9	34.05	33.85	106.1	17,615	0.60%	大買/鉅額交易
2021/03/18	48.9	33.76	171.4	33.63	33.85	-122.5	17,268	-0.71%	大賣/鉅額交易
2021/03/17	4	32.60	19.1	32.60	32.65	-15.1	16,685	-0.09%
2021/03/16	17.4	32.60	44.2	32.59	32.60	-26.9	16,767	-0.16%
2021/03/15	42.3	32.66	36.1	32.70	32.60	6.2	16,836	0.04%
2021/03/12	23.6	32.33	26	32.47	32.40	-2.5	16,874	-0.01%
2021/03/11	15	32.18	10.3	32.19	32.25	4.7	16,894	0.03%
2021/03/10	17.3	32.10	42.5	32.23	32.10	-25.2	16,992	-0.15%
2021/03/09	13	31.85	29.4	31.95	32.00	-16.4	17,174	-0.10%
2021/03/08	11	31.70	39	31.71	31.80	-28	17,336	-0.16%
2021/03/05	2	31.30	35	31.50	31.65	-33	17,400	-0.19%
2021/03/04	20.2	31.24	0	0.00	31.35	20.2	17,900	0.11%
2021/03/03	12.6	31.33	6	31.38	31.40	6.6	17,975	0.04%
2021/03/02	41.1	31.54	72	31.97	31.35	-30.9	17,826	-0.17%
2021/02/26	39	31.43	47.3	31.67	32.00	-8.3	17,634	-0.05%
2021/02/25	51.1	31.68	27.1	31.76	31.70	24	17,263	0.14%
2021/02/24	22.4	32.02	161	31.92	31.90	-138.7	17,199	-0.81%	大賣/鉅額交易
2021/02/23	34	31.66	87.3	31.73	31.80	-53.3	17,047	-0.31%
2021/02/22	71	31.33	23.3	31.35	31.30	47.8	16,982	0.28%
2021/02/19	26	30.93	16.3	30.94	31.15	9.7	17,001	0.06%
2021/02/18	36	30.85	2	30.83	30.80	34	17,007	0.20%
2021/02/17	28.2	31.05	11	31.14	31.00	17.2	17,080	0.10%
2021/02/05	32.5	30.80	13	30.78	30.80	19.5	17,294	0.11%
2021/02/04	14	30.83	10	30.75	30.75	4	17,281	0.02%
2021/02/03	12.6	31.11	10	31.07	31.10	2.6	17,275	0.02%
2021/02/02	42	31.30	12.1	31.29	31.15	30	17,264	0.17%
2021/02/01	7	30.81	1	31.19	31.10	6	17,212	0.03%
2021/01/29	135	31.74	69	31.87	31.25	66	17,075	0.39%	大買/
2021/01/28	146.5	32.43	192.9	32.70	32.70	-46.4	16,547	-0.28%	大買/大賣/
2021/01/27	84	32.27	121.4	32.13	32.35	-37.4	15,969	-0.23%	大賣/
2021/01/26	6.2	31.21	34	31.11	30.85	-27.9	15,400	-0.18%
2021/01/25	43	31.11	40	31.09	31.20	3	15,324	0.02%
2021/01/22	15	30.44	110	30.48	30.70	-95	15,169	-0.63%	大賣/
2021/01/21	84.1	29.96	35	30.13	29.90	49.1	15,053	0.33%
2021/01/20	73.3	30.21	42	30.28	30.00	31.3	15,065	0.21%
2021/01/19	15	30.82	29	30.96	30.75	-14	14,868	-0.09%
2021/01/18	36.3	30.81	10	30.72	30.65	26.3	14,940	0.18%
2021/01/15	42.2	31.46	37	31.73	31.00	5.2	14,884	0.03%
2021/01/14	46	31.46	104.1	31.40	31.65	-58.1	14,880	-0.39%	大賣/
2021/01/13	13	30.95	59	31.03	30.90	-46	14,588	-0.32%
2021/01/12	12	30.71	10	30.66	30.85	2	14,473	0.01%
2021/01/11	29.2	30.78	12.4	30.81	31.00	16.8	14,358	0.12%
2021/01/08	9	30.74	52.4	30.78	31.00	-43.4	14,310	-0.30%
2021/01/07	75	30.41	132.1	30.52	30.50	-57.2	14,310	-0.40%	大賣/
2021/01/06	78.1	30.35	39	30.49	30.35	39.1	14,332	0.27%
2021/01/05	54	30.39	46	30.48	30.50	8	14,261	0.06%
2021/01/04	30.2	30.83	25.6	30.90	30.80	4.6	14,338	0.03%
2020/12/31	64.5	31.07	31.5	30.95	31.00	33	14,232	0.23%
2020/12/30	7	30.77	21	30.89	31.15	-14	14,284	-0.10%
2020/12/29	21	31.02	15.1	31.08	30.95	5.9	14,241	0.04%
2020/12/28	58.6	31.04	113.2	30.97	31.05	-54.5	14,242	-0.38%	大賣/
2020/12/25	41	30.68	50.1	30.71	30.55	-9.1	14,281	-0.06%
2020/12/24	27.1	30.44	57	30.41	30.65	-29.9	14,304	-0.21%
2020/12/23	47.9	29.97	18.8	30.00	30.00	29.1	14,316	0.20%
2020/12/22	27.4	30.26	36.1	30.26	30.05	-8.8	14,312	-0.06%
2020/12/21	168.9	29.59	179	29.56	30.05	-10.1	14,500	-0.07%	大買/大賣/
2020/12/18	79.9	30.26	97	30.46	30.20	-17.1	14,448	-0.12%
2020/12/17	85.1	30.42	34	30.42	30.40	51.1	14,367	0.36%
2020/12/16	91.1	30.68	117	30.62	31.05	-25.9	14,155	-0.18%	大賣/
2020/12/15	252.4	30.15	110	30.13	30.05	142.4	14,004	1.02%	大買/大賣/鉅額交易
2020/12/14	197.5	30.88	122	30.83	31.05	75.5	13,637	0.55%	大買/大賣/
2020/12/11	70	31.40	24.3	31.42	31.60	45.7	13,407	0.34%
2020/12/10	56.7	31.66	48	31.65	31.65	8.7	13,431	0.06%
2020/12/09	40	32.08	44.2	32.11	32.15	-4.2	13,358	-0.03%
2020/12/08	108	31.90	82	32.02	31.80	26	13,298	0.20%	大買/
2020/12/07	42.2	31.42	21	31.46	31.55	21.2	13,328	0.16%
2020/12/04	24.2	31.12	84.2	31.17	31.30	-60	13,346	-0.45%
2020/12/03	110.5	31.23	51	31.13	31.30	59.5	13,311	0.45%	大買/
2020/12/02	112.5	31.31	79.1	31.04	31.45	33.4	13,065	0.26%	大買/
2020/12/01	79	30.57	152	30.38	30.65	-73	12,992	-0.56%	大賣/
2020/11/30	181	30.38	38	30.92	29.85	143	12,941	1.10%	大買/鉅額交易
2020/11/27	11.4	30.77	59	30.83	30.95	-47.6	12,362	-0.38%
2020/11/26	4.2	30.21	43	30.22	30.30	-38.8	12,214	-0.32%
2020/11/25	49	30.07	26	30.14	30.05	23	12,470	0.18%
2020/11/24	36	30.26	24.1	30.23	30.25	11.9	12,502	0.10%
2020/11/23	26	30.08	98.1	30.20	30.10	-72.1	12,574	-0.57%
2020/11/20	13	30.08	4	30.06	30.05	9	12,639	0.07%
2020/11/19	70	29.87	6	29.98	29.95	64	13,095	0.49%
2020/11/18	29	30.08	22	30.13	30.15	7	13,270	0.05%
2020/11/17	23	30.16	24	30.22	30.30	-1	13,303	-0.01%
2020/11/16	22.3	30.24	34	30.30	30.40	-11.7	13,666	-0.09%
2020/11/13	68	30.16	242	29.93	30.30	-174	13,937	-1.25%	大賣/鉅額交易
2020/11/12	199	29.11	7	29.15	29.20	192	13,711	1.40%	大買/鉅額交易
2020/11/11	1	29.20	24	29.27	29.45	-23	13,805	-0.17%
2020/11/10	24	29.27	26.1	29.37	29.15	-2.1	13,896	-0.01%
2020/11/09	27	29.30	18	29.34	29.50	9	14,204	0.06%
2020/11/06	1	29.10	7	29.26	29.15	-6	14,334	-0.04%
2020/11/05	25	29.32	9	29.28	29.10	16	14,507	0.11%
2020/11/04	14	29.01	9.2	29.06	29.00	4.8	14,677	0.03%
2020/11/03	1	28.50	17	28.75	28.75	-16	14,804	-0.11%
2020/11/02	16	28.28	7	28.24	28.35	9	14,923	0.06%
2020/10/30	27	28.62	5	28.64	28.50	22	15,195	0.14%
2020/10/29	71.2	28.49	61	28.67	28.70	10.2	15,516	0.07%
2020/10/28	3.5	29.33	46.1	29.52	29.15	-42.6	15,648	-0.27%
2020/10/27	12	29.00	5.1	29.02	29.00	6.9	15,788	0.04%
2020/10/26	41.3	29.39	32.1	29.34	29.30	9.2	15,965	0.06%
2020/10/23	7	28.95	2	29.00	28.85	5	15,965	0.03%
2020/10/22	7.1	28.54	17	28.60	28.75	-9.9	16,121	-0.06%
2020/10/21	20	28.65	0.1	28.80	28.55	19.9	16,129	0.12%
2020/10/20	18	28.96	6	28.96	28.95	12	16,591	0.07%
2020/10/19	6	28.81	1	28.85	28.80	5	17,134	0.03%
2020/10/16	36	28.98	25	28.89	28.80	11	17,377	0.06%
2020/10/15	60	29.29	37	29.64	29.10	23	17,940	0.13%
2020/10/14	11.2	28.87	8	28.96	29.05	3.2	18,796	0.02%
2020/10/13	34	28.55	20	28.57	28.70	14	19,194	0.07%
2020/10/12	68	28.96	18	28.97	28.85	50	19,999	0.25%
2020/10/08	2	29.55	16	29.61	29.70	-14	20,058	-0.07%
2020/10/07	16	29.41	11	29.42	29.35	5	20,337	0.02%
2020/10/06	19	29.74	21	29.72	29.75	-2	20,617	-0.01%
2020/10/05	17	29.78	7	29.91	29.55	10	20,907	0.05%
2020/09/30	39	30.01	51	30.04	29.80	-12	21,182	-0.06%
2020/09/29	12	29.45	55	29.49	29.40	-43	21,694	-0.20%
2020/09/28	21	29.45	35	29.73	29.70	-14	22,677	-0.06%
2020/09/25	27	29.03	41.4	29.23	29.15	-14.4	23,163	-0.06%
2020/09/24	137	29.09	33	29.24	28.85	104	23,278	0.45%	大買/鉅額交易
2020/09/23	52	29.84	159	29.96	29.95	-107	23,293	-0.46%	大賣/鉅額交易
2020/09/22	126	29.09	10.1	29.03	29.10	115.9	23,223	0.50%	大買/鉅額交易
2020/09/21	40	29.65	7.1	29.56	29.50	32.9	23,384	0.14%
2020/09/18	12	29.71	38	29.80	29.85	-26	23,772	-0.11%
2020/09/17	58	29.96	45	29.81	29.65	13	24,067	0.05%
2020/09/16	40	30.39	24	30.45	30.10	16	24,572	0.07%
2020/09/15	17	29.78	13	29.72	29.75	4	24,802	0.02%
2020/09/14	16	29.78	1.1	29.71	30.10	14.9	25,480	0.06%
2020/09/11	14	29.98	34	29.74	29.90	-20	26,124	-0.08%
2020/09/10	57	29.98	25	30.05	29.80	32	26,381	0.12%
2020/09/09	41	30.16	35	30.13	30.45	6	26,211	0.02%
2020/09/08	28	30.71	12	30.79	30.70	16	26,220	0.06%
2020/09/07	10.3	31.29	8.1	31.47	31.30	2.2	26,257	0.01%
2020/09/04	50	30.88	36	31.07	31.75	14	26,490	0.05%
2020/09/03	31	31.75	11	31.82	31.70	20	26,531	0.08%
2020/09/02	34	32.10	2	32.00	32.25	32	26,768	0.12%
2020/09/01	27	32.34	31	32.23	32.35	-4	26,957	-0.01%
2020/08/31	58	32.34	50	32.53	31.90	8	26,976	0.03%
2020/08/28	32	32.52	21	32.49	32.60	11	26,817	0.04%
2020/08/27	39	33.20	60.6	33.12	33.15	-21.6	26,914	-0.08%
2020/08/26	87	33.53	62	33.59	33.60	25	26,905	0.09%
2020/08/25	105.5	33.65	146	33.71	34.00	-40.5	26,848	-0.15%	大買/大賣/
2020/08/24	51	32.39	42	32.53	32.60	9	26,739	0.03%
2020/08/21	22	31.17	13	31.26	31.30	9	26,576	0.03%
2020/08/20	36	31.08	85	30.96	30.90	-49	26,599	-0.18%
2020/08/19	176	33.00	195.4	32.89	32.40	-19.4	26,146	-0.07%	大買/大賣/
2020/08/18	81	34.12	33	34.08	33.90	48	25,677	0.19%
2020/08/17	67	34.43	18	34.44	34.50	49	25,642	0.19%
2020/08/14	45	35.00	21	35.08	34.75	24	25,563	0.09%
2020/08/13	112	35.15	96	35.29	34.85	16	25,531	0.06%	大買/
2020/08/12	12	34.39	42	34.38	34.70	-30	25,390	-0.12%
2020/08/11	62	34.12	31	33.99	34.00	31	25,355	0.12%
2020/08/10	60	34.45	22	34.48	34.50	38	25,399	0.15%
2020/08/07	26	34.94	28	35.03	34.90	-2	25,411	-0.01%
2020/08/06	62	34.85	71.1	34.80	34.95	-9.1	25,295	-0.04%
2020/08/05	136	35.22	60.2	35.09	34.90	75.9	25,235	0.30%	大買/
2020/08/04	14.2	34.67	106	34.58	35.00	-91.9	24,978	-0.37%	大賣/
2020/08/03	52	33.99	26	33.93	33.85	26	24,798	0.10%
2020/07/31	50	34.69	19	34.66	34.50	31	24,671	0.13%
2020/07/30	13	34.45	26	34.33	34.60	-13	24,446	-0.05%
2020/07/29	34	33.78	64	33.83	33.80	-30	24,306	-0.12%
2020/07/28	76	33.56	46	33.73	33.25	30	24,304	0.12%
2020/07/27	30	33.40	23.1	33.46	33.25	6.9	24,479	0.03%
2020/07/24	170	34.61	108	34.51	34.10	62	24,440	0.25%	大買/大賣/
2020/07/23	164.3	35.43	138.4	35.51	35.60	25.9	23,976	0.11%	大買/大賣/
2020/07/22	37	34.10	19	34.23	34.25	18	23,476	0.08%
2020/07/21	145.1	34.14	119	34.15	33.90	26.1	23,295	0.11%	大買/大賣/
2020/07/20	248	32.83	169	32.89	32.95	79	22,719	0.35%	大買/大賣/
2020/07/17	107	35.86	120.1	35.84	35.80	-13.1	21,717	-0.06%	大買/大賣/
2020/07/16	119	35.66	112.4	35.54	36.00	6.6	21,458	0.03%	大買/大賣/
2020/07/15	13	34.11	36	34.43	34.05	-23	20,700	-0.11%
2020/07/14	16	33.86	23	33.93	34.10	-7	20,543	-0.03%
2020/07/13	53	33.92	65	33.91	34.20	-12	20,361	-0.06%
2020/07/10	39	32.71	70.2	32.71	32.55	-31.2	20,175	-0.15%
2020/07/09	68.2	33.56	39.3	33.80	33.40	28.9	20,251	0.14%
2020/07/08	113	33.38	104	33.29	33.45	9	19,957	0.05%	大買/大賣/
2020/07/07	285.3	35.55	84.1	35.01	34.50	201.2	19,252	1.04%	大買/鉅額交易
2020/07/06	77	38.40	48	38.02	38.65	29	18,297	0.16%
2020/07/03	41	37.18	41	37.07	37.20	0	17,841	0.00%
2020/07/02	34.6	37.13	18.9	36.99	37.15	15.8	17,796	0.09%
2020/07/01	53	36.86	26	36.82	36.80	27	17,701	0.15%
2020/06/30	8	35.86	4	35.97	35.80	4	17,522	0.02%
2020/06/29	27	35.47	58.2	35.27	35.65	-31.2	17,474	-0.18%
2020/06/24	54.1	35.95	32.9	35.99	35.65	21.2	17,243	0.12%
2020/06/23	52	35.88	76.5	35.89	36.00	-24.5	17,191	-0.14%
2020/06/22	12	34.95	22	34.94	34.80	-10	17,223	-0.06%
2020/06/19	86	34.47	131.1	34.70	34.65	-45.1	16,876	-0.27%	大賣/
2020/06/18	64	33.56	117	33.71	34.00	-53	16,268	-0.33%	大賣/
2020/06/17	29	32.00	48.5	32.05	32.25	-19.5	15,614	-0.12%
2020/06/16	13	31.38	20.2	31.39	31.45	-7.2	15,581	-0.05%
2020/06/15	16	31.16	28	31.31	31.10	-12	15,850	-0.08%
2020/06/12	19	30.32	15	30.10	30.70	4	15,963	0.03%
2020/06/11	31.1	31.28	37	31.35	30.65	-5.9	16,131	-0.04%
2020/06/10	21	31.46	46.1	31.38	31.45	-25.1	16,046	-0.16%
2020/06/09	41	31.14	57	31.07	31.15	-16	16,115	-0.10%
2020/06/08	22	30.27	56.1	30.27	30.45	-34.1	16,095	-0.21%
2020/06/05	10	29.89	7	29.93	29.80	3	15,920	0.02%
2020/06/04	4.2	29.80	69.3	29.80	29.85	-65.1	15,885	-0.41%
2020/06/03	8	29.54	21	29.67	29.55	-13	15,994	-0.08%
2020/06/02	9	29.17	47	29.13	29.15	-38	15,975	-0.24%
2020/06/01	5	28.93	66	28.90	29.00	-61	15,911	-0.38%
2020/05/29	19	28.22	2	28.53	28.60	17	15,862	0.11%
2020/05/28	17	28.71	6.1	28.62	28.50	10.9	15,593	0.07%
2020/05/27	2	28.43	27	28.45	28.60	-25	15,671	-0.16%
2020/05/26	3	28.17	53	28.28	28.20	-50	15,660	-0.32%
2020/05/25	3.2	27.93	33	27.93	28.20	-29.8	15,661	-0.19%
2020/05/22	11	28.12	30	28.27	28.40	-19	15,642	-0.12%
2020/05/21	16	28.29	71	28.33	28.35	-55	15,516	-0.35%
2020/05/20	47	28.35	24	28.37	28.15	23	15,471	0.15%
2020/05/19	16	28.17	62	28.20	28.30	-46	15,304	-0.30%
2020/05/18	13	27.62	3	27.83	27.55	10	15,109	0.07%
2020/05/15	18	28.09	18.1	28.19	28.10	-0.1	14,963	0.00%
2020/05/14	30	27.95	16	27.97	27.95	14	14,826	0.09%
2020/05/13	9	27.51	11	27.61	27.55	-2	14,627	-0.01%
2020/05/12	26	27.51	15	27.75	27.50	11	14,527	0.08%
2020/05/11	9	27.81	20	27.85	27.80	-11	14,438	-0.08%
2020/05/08	33	27.58	14	27.73	27.45	19	14,348	0.13%
2020/05/07	4	27.74	7	27.78	27.70	-3	14,148	-0.02%
2020/05/06	2	27.80	15	27.79	27.80	-13	14,116	-0.09%
2020/05/05	3	27.85	8.2	27.91	27.75	-5.2	14,084	-0.04%
2020/05/04	16.2	27.60	57	27.49	27.85	-40.8	14,076	-0.29%
2020/04/30	25.1	27.82	38.2	28.12	28.25	-13	14,023	-0.09%
2020/04/29	38	27.27	28	27.31	27.70	10	13,812	0.07%
2020/04/28	5	26.80	15	26.74	26.90	-10	13,693	-0.07%
2020/04/27	7	26.51	63	26.46	26.50	-56	14,075	-0.40%
2020/04/24	2	25.90	7	25.93	26.00	-5	14,009	-0.04%
2020/04/23	5	25.74	7	25.89	26.00	-2	14,093	-0.01%
2020/04/22	70	25.51	14	25.40	25.55	56	14,082	0.40%
2020/04/21	21	25.53	28	25.47	25.30	-7	14,140	-0.05%
2020/04/20	14	26.05	5	26.16	26.00	9	14,000	0.06%
2020/04/17	16.5	26.28	11	26.17	26.05	5.5	13,943	0.04%
2020/04/16	8	26.14	29	26.10	26.20	-21	13,857	-0.15%
2020/04/15	20	26.48	12	26.49	26.50	8	13,799	0.06%
2020/04/14	19	26.61	40.2	26.72	26.70	-21.2	13,667	-0.16%
2020/04/13	24	25.55	17	25.40	25.65	7	13,389	0.05%
2020/04/10	11	25.18	14	25.18	25.25	-3	13,364	-0.02%
2020/04/09	26	25.24	16	25.23	25.05	10	13,461	0.07%
2020/04/08	15	25.14	11.1	25.15	25.10	3.9	13,400	0.03%
2020/04/07	17.2	25.35	11	25.40	25.20	6.2	13,319	0.05%
2020/04/06	11	25.10	35	25.17	25.15	-24	13,189	-0.18%
2020/04/01	34	24.46	14	24.41	24.40	20	12,942	0.15%
2020/03/31	8	24.09	15.1	24.32	24.50	-7.1	12,762	-0.06%
2020/03/30	33	23.73	71	23.53	23.85	-38	12,531	-0.30%
2020/03/27	80	24.08	69	23.92	23.75	11	12,401	0.09%
2020/03/26	156	24.23	75	24.17	24.00	81	12,097	0.67%	大買/
2020/03/25	9	23.20	7	23.20	23.20	2	11,530	0.02%
2020/03/24	27	21.06	31	20.77	21.10	-4	11,524	-0.03%
2020/03/23	37	19.33	19	19.41	19.20	18	11,424	0.16%
2020/03/20	20	19.89	38	19.89	20.40	-18	11,436	-0.16%
2020/03/19	79	19.11	80	18.95	18.65	-1	11,212	-0.01%
2020/03/18	62	20.47	19	20.62	20.10	43	10,953	0.39%
2020/03/17	79	21.25	6	21.42	20.80	73	10,800	0.68%
2020/03/16	136.1	22.90	120	22.35	22.15	16.1	10,897	0.15%	大買/大賣/
2020/03/13	46.9	22.14	73	22.31	23.00	-26.1	10,808	-0.24%
2020/03/12	40	23.36	81	23.57	23.65	-41	10,546	-0.39%
2020/03/11	8	24.95	2	24.85	24.70	6	10,399	0.06%
2020/03/10	4	24.55	14	24.86	25.05	-10	10,345	-0.10%
2020/03/09	25	25.47	29	25.43	25.30	-4	10,423	-0.04%
2020/03/06	81	26.46	11	26.26	26.25	70	10,701	0.65%
2020/03/05	25	27.22	11	27.41	27.20	14	10,607	0.13%
2020/03/04	7	26.97	4	27.00	27.20	3	10,769	0.03%
2020/03/03	12	26.97	8	27.10	26.90	4	10,713	0.04%
2020/03/02	20	26.53	14	26.74	26.55	6	10,732	0.06%
2020/02/27	9.2	27.18	26	27.12	27.05	-16.8	10,841	-0.15%
2020/02/26	8	27.05	6	27.12	27.10	2	10,759	0.02%
2020/02/25	21	27.21	4	27.26	27.25	17	10,791	0.16%
2020/02/24	11	27.48	2.1	27.43	27.45	8.9	10,898	0.08%
2020/02/21	0	0.00	5.1	27.80	27.90	-5.1	10,999	-0.05%
2020/02/20	2	28.03	1	28.10	28.10	1	11,198	0.01%
2020/02/19	0	0.00	14.1	27.97	28.10	-14.1	11,376	-0.12%
2020/02/18	4	27.54	12	27.63	27.85	-8	11,906	-0.07%
2020/02/17	30	27.76	2.1	27.65	27.60	27.9	12,063	0.23%
2020/02/14	4	28.35	3	28.45	28.30	1	12,350	0.01%
2020/02/13	11	28.27	2	28.35	28.30	9	12,462	0.07%
2020/02/12	7	28.09	2.1	28.20	28.25	4.9	12,603	0.04%
2020/02/11	12.1	28.04	1	28.00	28.00	11.1	12,951	0.09%
2020/02/10	4.1	27.80	11	27.92	27.95	-6.9	13,055	-0.05%
2020/02/07	3	28.23	18	28.24	28.25	-15	13,396	-0.11%
2020/02/06	13.2	28.16	14.7	28.18	28.25	-1.5	13,598	-0.01%
2020/02/05	20.2	27.73	13.3	27.82	27.80	6.9	13,831	0.05%
2020/02/04	13.6	27.51	2	27.78	28.00	11.6	13,873	0.08%
2020/02/03	11.2	26.90	1	26.95	27.00	10.2	14,180	0.07%
2020/01/31	26	27.55	66.1	27.65	27.25	-40.1	14,150	-0.28%
2020/01/30	36	27.18	49	27.32	27.20	-13	14,227	-0.09%
2020/01/20	6.6	29.25	22	29.35	29.40	-15.4	13,968	-0.11%
2020/01/17	118.7	29.22	54	29.34	29.30	64.7	14,035	0.46%	大買/
2020/01/16	7	28.81	3	28.82	28.90	4	14,048	0.03%
2020/01/15	12	29.05	15	29.10	28.90	-3	14,243	-0.02%
2020/01/14	3	28.67	11	28.55	28.85	-8	14,230	-0.06%
2020/01/13	13	28.67	107	28.85	28.75	-94	14,328	-0.66%	大賣/
2020/01/10	12	28.79	37	28.74	28.75	-25	14,387	-0.17%
2020/01/09	11	28.41	12	28.55	28.70	-1	14,426	-0.01%
2020/01/08	7	28.26	17	28.25	28.10	-10	14,552	-0.07%
2020/01/07	4.5	28.33	30.3	28.31	28.50	-25.8	14,568	-0.18%
2020/01/06	12.7	28.03	12	28.11	28.00	0.7	14,593	0.00%
2020/01/03	47.9	28.53	34	28.34	28.30	13.9	14,687	0.09%
2020/01/02	22.2	28.44	3	28.50	28.40	19.2	14,707	0.13%
2019/12/31	22.5	28.37	3.2	28.40	28.35	19.3	14,712	0.13%
2019/12/30	35.9	28.60	2	28.60	28.60	33.9	14,838	0.23%
2019/12/27	4.1	28.86	1	28.85	28.90	3.1	14,891	0.02%
2019/12/26	8.1	28.91	7	29.01	28.90	1.1	14,936	0.01%
2019/12/25	1.1	29.08	50	29.10	29.10	-48.9	15,064	-0.32%
2019/12/24	26.4	28.95	9	29.12	28.70	17.4	15,224	0.11%
2019/12/23	12.2	29.47	9.3	29.37	29.15	2.9	15,260	0.02%
2019/12/20	25.6	29.51	53	29.77	29.50	-27.4	15,401	-0.18%
2019/12/19	6	29.63	6	29.85	29.75	0	15,800	0.00%
2019/12/18	7	29.79	15	29.84	29.85	-8	16,361	-0.05%
2019/12/17	6	29.77	17.1	29.60	29.80	-11.1	16,488	-0.07%
2019/12/16	36	29.54	10	29.38	29.30	26	16,446	0.16%
2019/12/13	10.4	29.68	28.6	29.79	29.85	-18.2	16,464	-0.11%
2019/12/12	13	29.80	52.2	29.86	29.60	-39.2	16,528	-0.24%
2019/12/11	72	29.59	66	29.80	29.50	6	16,473	0.04%
2019/12/10	15	29.20	27.5	29.40	29.45	-12.5	16,087	-0.08%
2019/12/09	18	29.14	4	29.20	29.20	14	16,067	0.09%
2019/12/06	4	29.20	40.2	29.38	29.20	-36.2	16,193	-0.22%
2019/12/05	8	29.02	27	28.96	29.00	-19	16,010	-0.12%
2019/12/04	22	28.80	8.4	28.95	29.00	13.6	16,134	0.08%
2019/12/03	49	28.85	98	28.80	28.90	-49	16,043	-0.31%
2019/12/02	13	27.70	28	27.71	27.80	-15	15,582	-0.10%
2019/11/29	48	27.96	69	27.84	27.70	-21	15,501	-0.14%
2019/11/28	40	28.60	32	28.56	28.55	8	15,398	0.05%
2019/11/27	20	28.63	16.7	28.79	29.00	3.3	15,720	0.02%
2019/11/26	23	28.71	42.4	28.87	28.90	-19.4	15,593	-0.12%
2019/11/25	17	28.84	12	29.03	28.95	5	15,329	0.03%
2019/11/22	0	0.00	40.3	29.19	29.20	-40.3	15,395	-0.26%
2019/11/21	84	29.01	38.1	29.00	29.10	45.9	15,428	0.30%
2019/11/20	24	29.31	11	29.41	29.40	13	15,357	0.08%
2019/11/19	42.6	29.09	77.1	29.12	29.25	-34.6	15,375	-0.22%
2019/11/18	30.9	28.93	23.3	28.94	29.00	7.6	15,283	0.05%
2019/11/15	47	28.84	130.1	28.95	28.65	-83.1	15,348	-0.54%	大賣/
2019/11/14	24	28.36	22.5	28.39	28.45	1.5	14,816	0.01%
2019/11/13	29	28.29	65.1	28.30	28.15	-36.1	14,716	-0.25%
2019/11/12	12	27.83	7.1	27.91	27.80	4.9	14,432	0.03%
2019/11/11	38	28.10	28	28.05	27.90	10	14,370	0.07%
2019/11/08	36	27.96	98	28.17	28.35	-62	14,454	-0.43%
2019/11/07	33	27.61	44.4	27.57	27.40	-11.4	14,066	-0.08%
2019/11/06	75	27.18	73.6	27.21	27.25	1.4	13,955	0.01%
2019/11/05	94.6	27.85	26.1	27.82	27.85	68.6	13,638	0.50%
2019/11/04	24	28.27	32.4	28.27	28.40	-8.4	13,530	-0.06%
2019/11/01	59.2	27.88	8.2	27.96	28.00	50.9	13,342	0.38%
2019/10/31	18	27.89	61	27.91	27.95	-43	13,405	-0.32%
2019/10/30	34	27.30	20	27.54	27.45	14	13,076	0.11%
2019/10/29	54.3	27.54	52	27.51	27.40	2.3	13,054	0.02%
2019/10/28	35.1	27.78	44.1	27.81	27.80	-9.1	12,961	-0.07%
2019/10/25	20.5	27.39	14.1	27.42	27.50	6.4	12,842	0.05%
2019/10/24	36	27.26	55.1	27.30	27.35	-19.1	12,854	-0.15%
2019/10/23	22	27.13	39.9	27.16	27.20	-17.9	12,839	-0.14%
2019/10/22	14.4	26.84	33.1	26.88	26.85	-18.7	12,684	-0.15%
2019/10/21	26	26.76	58.3	26.66	26.70	-32.3	12,887	-0.25%
2019/10/18	43	26.47	47.1	26.44	26.35	-4.1	13,179	-0.03%
2019/10/17	29.1	26.42	14.3	26.44	26.50	14.8	13,667	0.11%
2019/10/16	16.1	26.39	55.7	26.31	26.50	-39.6	13,844	-0.29%
2019/10/15	8	26.21	29	26.19	26.20	-21	13,844	-0.15%
2019/10/14	9	26.22	22	26.31	26.30	-13	13,859	-0.09%
2019/10/09	1	26.25	43	26.27	26.10	-42	13,797	-0.30%
2019/10/08	10	26.21	27	26.30	26.25	-17	13,737	-0.12%
2019/10/07	19	26.24	20.3	26.27	26.20	-1.3	13,745	-0.01%
2019/10/04	49	26.18	48.1	26.21	26.15	0.9	13,782	0.01%
2019/10/03	1	25.35	12	25.56	25.90	-11	13,608	-0.08%
2019/10/02	16.4	25.33	15	25.40	25.50	1.4	13,621	0.01%
2019/10/01	1	25.60	78.8	25.75	25.70	-77.8	13,533	-0.58%
2019/09/27	123.7	25.28	91	25.21	25.05	32.7	13,417	0.24%	大買/
2019/09/26	28	26.00	11	26.02	26.00	17	13,272	0.13%
2019/09/25	28	26.07	95.8	26.10	26.20	-67.8	13,181	-0.51%
2019/09/24	51.1	26.26	81	26.43	26.10	-29.9	13,081	-0.23%
2019/09/23	39	26.14	121.2	26.04	26.00	-82.2	12,571	-0.65%	大賣/
2019/09/20	9	25.23	20	25.29	25.20	-11	12,048	-0.09%
2019/09/19	8	25.20	8.1	25.22	25.15	-0.1	11,799	0.00%
2019/09/18	33	25.09	54.1	25.10	25.15	-21.1	11,715	-0.18%
2019/09/17	13	24.89	7.2	24.94	24.90	5.8	11,552	0.05%
2019/09/16	12.2	24.33	15	24.39	24.50	-2.8	11,464	-0.02%
2019/09/12	24.5	24.69	40	24.68	24.60	-15.5	11,424	-0.14%
2019/09/11	23	25.07	18.1	24.97	24.95	4.9	11,491	0.04%
2019/09/10	13	25.02	46	25.05	25.10	-33	11,467	-0.29%
2019/09/09	12	24.90	7.3	24.99	25.00	4.7	11,287	0.04%
2019/09/06	24	24.99	48.1	25.00	25.00	-24.1	11,269	-0.21%
2019/09/05	32	24.86	13	24.85	24.85	19	11,122	0.17%
2019/09/04	3	24.82	28	24.80	24.85	-25	11,087	-0.23%
2019/09/03	13.9	24.80	5.1	24.75	24.75	8.8	11,124	0.08%
2019/09/02	23	24.97	40	24.93	24.80	-17	11,532	-0.15%
2019/08/30	3	24.83	89.3	24.73	24.90	-86.3	11,450	-0.75%
2019/08/29	1	24.25	14.2	24.28	24.30	-13.2	11,176	-0.12%
2019/08/28	6	24.38	33	24.32	24.35	-27	11,218	-0.24%
2019/08/27	4	24.23	4	24.49	24.40	0	11,426	0.00%
2019/08/26	8	23.99	115	24.18	24.30	-107	12,069	-0.89%	大賣/鉅額交易
2019/08/23	15	24.49	13	24.50	24.50	2	11,948	0.02%
2019/08/22	6	24.40	48.3	24.42	24.55	-42.3	11,966	-0.35%
2019/08/21	22	24.32	20	24.31	24.35	2	12,028	0.02%
2019/08/20	11	24.15	120	24.15	24.25	-109	11,908	-0.92%	大賣/鉅額交易
2019/08/19	6	23.70	31.9	23.70	23.70	-25.9	11,779	-0.22%
2019/08/16	11	23.59	63	23.73	23.60	-52	11,818	-0.44%
2019/08/15	18	23.28	15.3	23.33	23.50	2.7	11,715	0.02%
2019/08/14	31.2	23.56	4.1	23.54	23.55	27.1	11,736	0.23%
2019/08/13	19.4	23.26	109	23.24	23.35	-89.6	11,695	-0.77%	大賣/
2019/08/12	13	22.54	1	22.55	22.50	12	11,628	0.10%
2019/08/08	34	22.40	37	22.42	22.40	-3	11,803	-0.03%
2019/08/07	27	22.40	12	22.42	22.30	15	11,897	0.13%
2019/08/06	80	22.02	33	22.02	22.30	47	12,198	0.39%
2019/08/05	35	22.53	57	22.46	22.45	-22	12,441	-0.18%
2019/08/02	52.3	22.76	15	22.75	22.80	37.3	12,476	0.30%
2019/08/01	15	23.16	45	23.20	23.25	-30	12,473	-0.24%
2019/07/31	58.6	23.37	62	23.37	23.30	-3.4	12,473	-0.03%
2019/07/30	39	23.76	64	23.67	23.55	-25	12,454	-0.20%
2019/07/29	18.8	23.35	35	23.22	23.45	-16.2	12,455	-0.13%
2019/07/26	44	23.50	19	23.44	23.40	25	12,371	0.20%
2019/07/25	71	23.89	9.5	23.99	23.85	61.5	12,380	0.50%
2019/07/24	26	24.29	18	24.37	24.15	8	12,430	0.06%
2019/07/23	20	24.28	68.3	24.31	24.40	-48.3	12,412	-0.39%
2019/07/22	94	23.79	78.2	23.78	23.70	15.8	12,132	0.13%
2019/07/19	63.1	25.32	172	25.37	25.30	-108.9	11,735	-0.93%	大賣/鉅額交易
2019/07/18	61.3	25.14	35	25.12	25.10	26.3	11,203	0.23%
2019/07/17	26	25.08	8.1	25.01	25.00	17.9	11,151	0.16%
2019/07/16	3	25.10	33	25.11	25.15	-30	11,174	-0.27%
2019/07/15	20	25.07	12	25.05	25.05	8	11,285	0.07%
2019/07/12	28.6	25.06	23.4	25.09	25.05	5.2	11,573	0.05%
2019/07/11	66	24.93	79.1	24.96	24.90	-13.1	11,869	-0.11%
2019/07/10	18	24.52	23.2	24.57	24.75	-5.2	12,204	-0.04%
2019/07/09	18	24.44	6	24.45	24.35	12	12,318	0.10%
2019/07/08	40	24.43	30.1	24.51	24.50	9.9	12,482	0.08%
2019/07/05	60	24.24	32	24.21	24.15	28	12,679	0.22%
2019/07/04	21.6	24.20	8	24.24	24.30	13.6	12,992	0.10%
2019/07/03	4	24.06	0	0.00	24.15	4	13,292	0.03%
2019/07/02	27	24.14	12	24.15	24.15	15	13,840	0.11%
2019/07/01	28.6	24.28	14	24.34	24.30	14.6	14,354	0.10%
2019/06/28	9	24.17	20	24.25	24.20	-11	14,718	-0.07%
2019/06/27	2	24.15	17	24.22	24.30	-15	14,990	-0.10%
2019/06/26	8	23.98	1	24.00	24.10	7	15,236	0.05%
2019/06/25	11	23.97	0.2	23.90	23.90	10.8	15,637	0.07%
2019/06/24	9	24.00	33	24.02	24.00	-24	17,063	-0.14%
2019/06/21	10.9	24.04	14.1	24.05	23.95	-3.1	18,037	-0.02%
2019/06/20	59.3	24.04	72	24.02	23.95	-12.7	18,336	-0.07%
2019/06/19	3	23.87	21	24.03	24.05	-18	18,417	-0.10%
2019/06/18	4	23.63	14	23.64	23.80	-10	18,355	-0.05%
2019/06/17	32.8	23.76	8	23.76	23.60	24.8	18,325	0.14%
2019/06/14	20	23.67	9.4	23.61	23.75	10.6	18,554	0.06%
2019/06/13	8	23.80	1	23.70	23.75	7	18,569	0.04%
2019/06/12	23	23.80	2.9	23.87	23.90	20.1	18,891	0.11%
2019/06/11	43	23.86	36	23.78	23.80	7	18,974	0.04%
2019/06/10	116	24.03	139	24.16	24.10	-23	18,880	-0.12%	大買/大賣/
2019/06/06	5	22.90	13	22.80	22.85	-8	18,457	-0.04%
2019/06/05	8	22.72	10	22.84	22.95	-2	18,424	-0.01%
2019/06/04	12.9	22.33	21	22.47	22.45	-8.1	18,383	-0.04%
2019/06/03	68	22.06	63	22.14	22.15	5	18,382	0.03%
2019/05/31	295.2	22.12	206	22.24	22.50	89.2	18,145	0.49%	大買/大賣/
2019/05/30	10	23.18	7	23.39	23.40	3	17,344	0.02%
2019/05/29	28	23.27	15	23.14	23.10	13	17,420	0.07%
2019/05/28	3	23.30	9	23.66	23.80	-6	17,369	-0.03%
2019/05/27	23	23.14	59	23.11	23.05	-36	17,195	-0.21%
2019/05/24	5	23.03	24	23.29	22.95	-19	17,216	-0.11%
2019/05/23	7	22.82	16	22.99	23.10	-9	17,142	-0.05%
2019/05/22	52	22.85	1.4	22.83	22.95	50.6	17,059	0.30%
2019/05/21	22	22.85	14	22.81	22.95	8	17,077	0.05%
2019/05/20	8	22.63	14.1	22.68	22.65	-6.1	16,949	-0.04%
2019/05/17	36	22.67	17	22.74	22.55	19	16,891	0.11%
2019/05/16	42	23.02	12	23.08	23.00	30	16,731	0.18%
2019/05/15	8	23.46	23	23.52	23.50	-15	16,585	-0.09%
2019/05/14	23.8	23.15	113	22.62	23.20	-89.2	16,539	-0.54%	大賣/
2019/05/13	94	23.39	65	23.27	23.05	29	16,265	0.18%
2019/05/10	24	24.46	72	24.49	24.55	-48	15,941	-0.30%
2019/05/09	51	24.86	55.8	24.83	24.55	-4.8	15,889	-0.03%
2019/05/08	32	25.29	27	25.36	25.45	5	15,766	0.03%
2019/05/07	33	25.44	45.1	25.30	25.50	-12.1	15,905	-0.08%
2019/05/06	73	25.02	19.2	25.11	24.90	53.8	16,503	0.33%
2019/05/03	18	25.56	9	25.63	25.65	9	16,426	0.05%
2019/05/02	43	25.63	23	25.71	25.55	20	16,404	0.12%
2019/04/30	16	25.24	137.6	25.36	25.60	-121.6	16,271	-0.75%	大賣/鉅額交易
2019/04/29	93	24.89	84	24.91	24.95	9	16,103	0.06%
2019/04/26	106	25.19	18.1	25.25	25.25	87.9	16,098	0.55%	大買/
2019/04/25	7.1	25.34	31	25.30	25.35	-23.9	16,093	-0.15%
2019/04/24	33	25.29	16	25.23	25.25	17	16,042	0.11%
2019/04/23	57	24.97	86.1	24.95	25.25	-29.1	16,059	-0.18%
2019/04/22	39	25.19	84.3	25.16	25.15	-45.3	15,843	-0.29%
2019/04/19	75	25.56	51.1	25.40	25.35	23.9	15,637	0.15%
2019/04/18	63	25.88	95.5	25.93	25.70	-32.5	15,442	-0.21%
2019/04/17	132.5	26.09	162.5	26.02	25.75	-30.1	15,131	-0.20%	大買/大賣/
2019/04/16	46.9	25.76	137	25.86	26.00	-90.1	14,747	-0.61%	大賣/
2019/04/15	9	25.40	58	25.42	25.45	-49	14,327	-0.34%
2019/04/12	28.6	25.18	39	25.30	25.20	-10.4	14,136	-0.07%
2019/04/11	101	25.25	202.1	25.24	25.25	-101.1	13,960	-0.72%	大買/大賣/鉅額交易
2019/04/10	23.7	25.06	119.8	25.10	25.15	-96.1	13,627	-0.70%	大賣/
2019/04/09	48.2	24.96	304.5	24.95	24.90	-256.3	13,305	-1.93%	大賣/鉅額交易
2019/04/08	113.2	25.02	181.6	25.03	25.10	-68.4	12,986	-0.53%	大買/大賣/
2019/04/03	303.1	24.49	291	24.43	24.60	12.1	12,377	0.10%	大買/大賣/
2019/04/02	135.7	24.06	164.8	24.08	24.15	-29.1	11,849	-0.25%	大買/大賣/
2019/04/01	149	23.96	186.3	23.92	23.95	-37.3	11,455	-0.33%	大買/大賣/
2019/03/29	159	23.79	178.6	23.85	23.70	-19.6	11,079	-0.18%	大買/大賣/
2019/03/28	83	23.75	144.3	23.76	23.75	-61.3	10,799	-0.57%	大賣/
2019/03/27	238.2	23.81	405.6	23.76	23.75	-167.4	10,385	-1.61%	大買/大賣/鉅額交易
2019/03/26	275	22.88	326.5	22.89	22.95	-51.5	8,924	-0.58%	大買/大賣/
2019/03/25	99	22.07	124.1	22.07	22.25	-25.1	7,985	-0.31%	大賣/
2019/03/22	48	21.63	24	21.69	21.75	24	7,552	0.32%
2019/03/21	0	0.00	28	21.53	21.50	-28	7,375	-0.38%
2019/03/20	44	21.35	70.8	21.37	21.45	-26.8	7,320	-0.37%
2019/03/19	12	21.38	69.9	21.34	21.40	-57.9	7,288	-0.79%
2019/03/18	15	20.89	42	20.97	21.10	-27	7,127	-0.38%
2019/03/15	25	20.94	4	21.07	20.70	21	7,122	0.29%
2019/03/14	91	21.32	43	21.35	21.20	48	6,784	0.71%
2019/03/13	24.8	20.93	3	20.95	21.00	21.8	6,751	0.32%
2019/03/12	12	20.88	5	20.82	20.95	7	6,778	0.10%
2019/03/11	11.2	20.68	7	20.66	20.65	4.2	6,805	0.06%
2019/03/08	17.8	20.72	7	20.77	20.65	10.7	6,954	0.15%
2019/03/07	31	21.00	9.8	21.01	21.00	21.2	6,980	0.30%
2019/03/06	14	21.17	14	21.21	21.20	0	6,975	0.00%
2019/03/05	36	21.18	8	21.24	21.20	28	7,029	0.40%
2019/03/04	36.8	21.08	28.1	21.22	21.25	8.7	7,118	0.12%
2019/02/27	24.3	21.21	15	21.33	21.35	9.3	7,021	0.13%
2019/02/26	19.9	21.36	27	21.34	21.30	-7.1	6,949	-0.10%
2019/02/25	17	21.26	21.1	21.32	21.40	-4.1	6,886	-0.06%
2019/02/22	18	21.30	10.1	21.27	21.30	7.9	6,911	0.11%
2019/02/21	10	21.10	17.4	21.21	21.15	-7.4	6,981	-0.11%
2019/02/20	26	21.15	17	21.18	21.20	9	7,015	0.13%
2019/02/19	2	21.13	5	21.15	21.15	-3	7,018	-0.04%
2019/02/18	4	21.01	0	0.00	21.10	4	7,180	0.06%
2019/02/15	0	0.00	9	21.12	21.00	-9	7,222	-0.12%
2019/02/14	41	21.03	1.1	21.05	21.00	39.9	7,261	0.55%
2019/02/13	10	21.13	39	21.26	21.15	-29	7,309	-0.40%
2019/02/12	28.9	21.21	15	21.30	21.10	13.9	7,220	0.19%
2019/02/11	12	21.28	24.6	21.32	21.30	-12.6	7,158	-0.18%
2019/01/30	20	21.07	15	21.15	21.10	5	7,106	0.07%
2019/01/29	33	20.95	22.1	20.93	21.00	10.9	7,104	0.15%
2019/01/28	110.4	21.24	114.1	21.29	21.30	-3.8	7,115	-0.05%	大買/大賣/
2019/01/25	61	21.16	208.3	21.00	21.30	-147.3	7,064	-2.09%	大賣/鉅額交易
2019/01/24	47.5	20.27	15	20.25	20.50	32.5	6,412	0.51%
2019/01/23	2	19.85	0	0.00	20.00	2	6,466	0.03%
2019/01/22	31	19.95	42.6	19.98	20.00	-11.6	6,447	-0.18%
2019/01/21	14	20.04	6	20.00	20.00	8	6,511	0.12%
2019/01/18	12	20.09	16	20.10	20.10	-4	6,609	-0.06%
2019/01/17	15	19.82	42.3	19.83	19.80	-27.3	6,717	-0.41%
2019/01/16	8	19.68	4	19.69	19.75	4	6,767	0.06%
2019/01/15	9	19.62	56	19.53	19.70	-47	6,793	-0.69%
2019/01/14	6	19.32	13	19.42	19.40	-7	6,741	-0.10%
2019/01/11	32	19.33	3	19.35	19.35	29	6,793	0.43%
2019/01/10	12	19.23	7.5	19.30	19.30	4.5	6,780	0.07%
2019/01/09	1	19.30	24	19.36	19.40	-23	6,802	-0.34%
2019/01/08	23	19.03	19	19.03	19.00	4	6,849	0.06%
2019/01/07	12	19.05	37	19.08	19.15	-25	6,925	-0.36%
2019/01/04	21	18.70	30	18.81	18.75	-9	7,115	-0.13%
2019/01/03	21	18.90	9	19.02	18.95	12	7,581	0.16%
2019/01/02	34	19.08	14	19.36	18.90	20	7,684	0.26%
2018/12/28	4	19.05	37	19.10	19.10	-33	7,901	-0.42%
2018/12/27	30.5	19.08	37	19.02	18.95	-6.5	8,246	-0.08%
2018/12/26	30	18.78	24	18.84	18.80	6	8,352	0.07%
2018/12/25	65	18.82	34	18.90	18.75	31	8,407	0.37%
2018/12/24	31.2	19.06	87	19.18	19.25	-55.8	8,467	-0.66%
2018/12/22	5	18.63	7	18.70	18.70	-2	8,431	-0.02%
2018/12/21	13	18.65	6.2	18.67	18.60	6.8	8,569	0.08%
2018/12/20	116	18.74	11	18.75	18.75	105	8,538	1.23%	大買/鉅額交易
2018/12/19	11	18.82	24	18.87	18.80	-13	8,549	-0.15%
2018/12/18	194	18.81	19	18.79	18.75	175	8,614	2.03%	大買/鉅額交易
2018/12/17	16	19.05	14	19.08	19.10	2	8,654	0.02%
2018/12/14	19.3	19.11	8	19.18	19.20	11.3	8,665	0.13%
2018/12/13	19.5	19.14	95	19.15	19.25	-75.5	8,785	-0.86%
2018/12/12	21	18.90	43	18.94	19.10	-22	9,116	-0.24%
2018/12/11	61	18.68	25.3	18.67	18.60	35.7	9,268	0.39%
2018/12/10	27	18.82	16	18.88	18.85	11	9,419	0.12%
2018/12/07	22	19.20	2	19.10	19.10	20	9,415	0.21%
2018/12/06	39	19.12	10.2	19.35	19.00	28.8	9,480	0.30%
2018/12/05	54	19.78	23	19.72	19.70	31	9,434	0.33%
2018/12/04	22.5	20.04	18	20.10	20.15	4.5	9,642	0.05%
2018/12/03	18	20.06	27	20.11	20.10	-9	9,660	-0.09%
2018/11/30	27.3	19.60	0	0.00	19.55	27.3	9,500	0.29%
2018/11/29	12	19.61	83	19.55	19.55	-71	9,462	-0.75%
2018/11/28	47	19.23	53	19.41	19.50	-6	9,397	-0.06%
2018/11/27	31	19.10	110	19.26	19.45	-79	9,359	-0.84%	大賣/
2018/11/26	8	18.88	7	18.96	18.95	1	9,379	0.01%
2018/11/23	7	18.78	6	18.86	18.75	1	9,386	0.01%
2018/11/22	4.7	18.87	3	18.95	18.95	1.7	9,425	0.02%
2018/11/21	44	18.85	28	18.86	18.80	16	9,487	0.17%
2018/11/20	149	19.26	89	19.33	19.15	60	9,480	0.63%	大買/
2018/11/19	20.9	19.60	41	19.64	19.70	-20.1	9,441	-0.21%
2018/11/16	182	19.34	36	19.26	19.35	146	9,402	1.55%	大買/鉅額交易
2018/11/15	11	18.95	82	18.91	19.30	-71	9,380	-0.76%
2018/11/14	26	18.56	9	18.55	18.55	17	9,240	0.18%
2018/11/13	31	18.52	20	18.71	18.90	11	9,247	0.12%
2018/11/12	34	18.78	38	18.99	19.05	-4	9,272	-0.04%
2018/11/09	28	18.58	27	18.56	18.65	1	9,244	0.01%
2018/11/08	20	18.88	18	18.78	18.70	2	9,305	0.02%
2018/11/07	1.8	18.77	11	18.78	18.85	-9.2	9,384	-0.10%
2018/11/06	9.7	18.47	9	18.53	18.50	0.7	9,524	0.01%
2018/11/05	133	18.55	93	18.55	18.65	40	9,450	0.42%	大買/
2018/11/02	57	18.50	37	18.54	18.55	20	9,374	0.21%
2018/11/01	39.9	18.68	30	18.87	19.00	9.9	9,231	0.11%
2018/10/31	18	18.43	30	18.51	18.90	-12	9,220	-0.13%
2018/10/30	14	18.15	12	18.08	18.00	2	9,115	0.02%
2018/10/29	9	18.12	6	18.21	18.05	3	9,168	0.03%
2018/10/26	13.9	17.81	19	17.92	18.20	-5.1	9,224	-0.06%
2018/10/25	22	17.37	32	17.66	17.80	-10	9,478	-0.11%
2018/10/24	24	17.58	22	17.66	17.85	2	9,787	0.02%
2018/10/23	6	17.38	27	17.56	17.60	-21	9,879	-0.21%
2018/10/22	30	17.46	34	17.57	17.50	-4	10,013	-0.04%
2018/10/19	25	17.25	79	17.30	17.55	-54	10,149	-0.53%
2018/10/18	11.9	17.54	0.1	17.65	17.55	11.8	10,128	0.12%
2018/10/17	54	17.62	38	17.68	17.55	16	10,214	0.16%
2018/10/16	16	17.57	14	17.62	17.50	2	10,373	0.02%
2018/10/15	21	17.65	15	17.71	17.75	6	10,421	0.06%
2018/10/12	23	17.34	148.1	17.79	17.90	-125.1	10,633	-1.18%	大賣/鉅額交易
2018/10/11	137	17.23	36.1	17.15	17.00	100.9	10,687	0.94%	大買/
2018/10/09	33	18.26	1	18.25	18.20	32	10,898	0.29%
2018/10/08	85	18.21	54.4	18.23	18.25	30.6	10,918	0.28%
2018/10/05	112	18.77	85	18.78	18.65	27	10,818	0.25%	大買/
2018/10/04	52	19.56	21	19.54	19.50	31	10,568	0.29%
2018/10/03	22	19.78	8	19.83	19.75	14	10,558	0.13%
2018/10/02	21	19.95	1	19.81	19.85	20	10,591	0.19%
2018/10/01	21	19.96	1	20.00	19.90	20	10,760	0.19%
2018/09/28	5	19.95	0	20.05	19.90	5	10,955	0.05%
2018/09/27	8	19.86	20	19.85	19.95	-12	11,632	-0.10%
2018/09/26	26	19.91	14	19.85	19.85	12	11,740	0.10%
2018/09/25	3	19.83	5	19.90	19.95	-2	11,850	-0.02%
2018/09/21	8	19.74	19.1	19.74	19.85	-11.1	11,892	-0.09%
2018/09/20	24	19.75	30	19.83	19.70	-6	11,897	-0.05%
2018/09/19	45.6	19.73	65	19.85	19.75	-19.4	12,040	-0.16%
2018/09/18	201.9	19.72	27.1	19.67	19.55	174.8	12,009	1.46%	大買/鉅額交易
2018/09/17	54	20.11	6	20.11	20.10	48	11,833	0.41%
2018/09/14	80	20.16	47.1	20.31	20.50	32.9	11,705	0.28%
2018/09/13	2	20.43	15.5	20.40	20.40	-13.5	11,559	-0.12%
2018/09/12	46.8	20.21	20.1	20.25	20.20	26.7	11,603	0.23%
2018/09/11	23	20.51	101	20.59	20.50	-78	11,681	-0.67%	大賣/
2018/09/10	188.1	20.54	78.2	20.39	20.20	109.9	11,925	0.92%	大買/鉅額交易
2018/09/07	22.9	21.21	56	21.22	21.20	-33.1	11,970	-0.28%
2018/09/06	7	21.30	6	21.39	21.35	1	11,988	0.01%
2018/09/05	33	21.47	15	21.58	21.45	18	12,140	0.15%
2018/09/04	1	21.65	0.7	21.80	21.60	0.3	12,217	0.00%
2018/09/03	6.4	21.62	1	21.60	21.60	5.4	12,343	0.04%
2018/08/31	7	21.51	6.1	21.53	21.75	0.9	12,387	0.01%
2018/08/30	7	21.73	3.4	21.81	21.70	3.6	12,372	0.03%
2018/08/29	19	21.60	6.1	21.56	21.70	12.9	12,476	0.10%
2018/08/28	9	21.48	12.6	21.47	21.45	-3.6	12,600	-0.03%
2018/08/27	32.5	21.29	0	0.00	21.35	32.5	12,847	0.25%
2018/08/24	21	21.29	7.5	21.31	21.30	13.5	12,975	0.10%
2018/08/23	3.3	21.41	0	0.00	21.45	3.3	13,335	0.02%
2018/08/22	14	21.33	3.1	21.33	21.35	10.9	13,642	0.08%
2018/08/21	15	21.29	0	21.50	21.40	15	13,769	0.11%
2018/08/20	28	21.25	3	21.27	21.20	25	13,840	0.18%
2018/08/17	52.4	21.31	11	21.30	21.20	41.4	13,924	0.30%
2018/08/16	40	21.38	35	21.38	21.35	5	13,968	0.04%
2018/08/15	37	21.61	42	21.60	21.55	-5	14,117	-0.04%
2018/08/14	65	21.68	5	21.67	21.65	60	14,316	0.42%
2018/08/13	59	22.03	13	22.11	21.85	46	14,557	0.32%
2018/08/10	7	22.34	16	22.35	22.40	-9	14,547	-0.06%
2018/08/09	19	22.35	3	22.35	22.35	16	14,676	0.11%
2018/08/08	24	22.37	1	22.35	22.40	23	14,989	0.15%
2018/08/07	15	22.37	28	22.44	22.40	-13	15,364	-0.08%
2018/08/06	11	22.36	13.3	22.39	22.45	-2.3	15,582	-0.01%
2018/08/03	18	22.16	14	22.25	22.30	4	15,806	0.03%
2018/08/02	77	22.20	16	22.37	22.10	61	16,078	0.38%
2018/08/01	136	22.25	123	22.21	22.35	13	16,048	0.08%	大買/大賣/
2018/07/31	86	23.64	73	23.65	23.65	13	15,791	0.08%
2018/07/30	40	23.40	31	23.45	23.40	9	15,655	0.06%
2018/07/27	21	23.30	4	23.35	23.35	17	15,678	0.11%
2018/07/26	61	23.02	45	23.12	23.15	16	15,728	0.10%
2018/07/25	16	23.13	16	23.08	23.05	0	15,648	0.00%
2018/07/24	2	23.05	67	23.07	23.20	-65	15,722	-0.41%
2018/07/23	89	22.97	35	23.09	22.90	54	15,822	0.34%
2018/07/20	86	23.48	40	23.40	23.25	46	15,862	0.29%
2018/07/19	18	23.58	163	23.65	23.55	-145	16,044	-0.90%	大賣/鉅額交易
2018/07/18	76	23.72	34	23.70	23.70	42	15,892	0.26%
2018/07/17	126	23.39	186	23.53	23.80	-60	15,644	-0.38%	大買/大賣/
2018/07/16	26	22.55	29	22.65	22.70	-3	15,094	-0.02%
2018/07/13	16	22.14	47	22.21	22.35	-31	15,059	-0.21%
2018/07/12	15	21.72	21	21.84	21.80	-6	15,147	-0.04%
2018/07/11	25	21.74	10	21.80	21.80	15	15,255	0.10%
2018/07/10	12	22.02	28	22.01	22.00	-16	15,253	-0.10%
2018/07/09	13	21.78	0	0.00	21.80	13	15,391	0.08%
2018/07/06	48.5	21.57	60	21.54	21.70	-11.5	15,456	-0.07%
2018/07/05	144	21.80	68	21.80	21.70	76	15,376	0.49%	大買/
2018/07/04	37	22.12	1	22.25	22.20	36	14,874	0.24%
2018/07/03	19	22.33	25	22.39	22.25	-6	15,032	-0.04%
2018/07/02	169	22.53	130	22.80	22.40	39	15,382	0.25%	大買/大賣/
2018/06/29	18	22.42	16	22.57	22.65	2	15,496	0.01%
2018/06/28	28	22.28	19	22.32	22.40	9	15,465	0.06%
2018/06/27	31	22.42	21	22.55	22.40	10	15,426	0.06%
2018/06/26	171	22.47	24	22.43	22.40	147	15,570	0.94%	大買/鉅額交易
2018/06/25	49.2	22.73	18	22.71	22.70	31.2	15,507	0.20%
2018/06/22	70	22.75	18	22.75	22.75	52	15,831	0.33%
2018/06/21	52	22.85	24	22.98	22.85	28	16,043	0.17%
2018/06/20	135	22.75	103	22.94	23.00	32	16,519	0.19%	大買/大賣/
2018/06/19	125	22.89	2.1	22.90	22.85	122.9	16,672	0.74%	大買/鉅額交易
2018/06/15	32	23.31	1	23.40	23.20	31	16,733	0.19%
2018/06/14	7	23.29	4	23.25	23.40	3	17,218	0.02%
2018/06/13	15	23.45	50	23.54	23.35	-35	17,619	-0.20%
2018/06/12	103	23.38	80	23.31	23.30	23	18,671	0.12%	大買/
2018/06/11	15	23.52	4	23.50	23.55	11	20,223	0.05%
2018/06/08	83	23.46	46	23.42	23.40	37	21,852	0.17%
2018/06/07	17	23.50	5	23.47	23.45	12	22,369	0.05%
2018/06/06	28.7	23.41	8.7	23.45	23.45	20	23,533	0.08%
2018/06/05	41.9	23.39	42	23.39	23.30	-0.1	24,055	0.00%
2018/06/04	43	23.34	60.8	23.31	23.55	-17.8	24,033	-0.07%
2018/06/01	55	23.02	254	22.89	23.05	-199	23,845	-0.83%	大賣/鉅額交易
2018/05/31	274	22.71	104	23.03	22.55	170	23,872	0.71%	大買/大賣/鉅額交易
2018/05/30	188	22.90	35	22.83	22.80	153	23,589	0.65%	大買/鉅額交易
2018/05/29	26	23.26	14	23.23	23.15	12	23,434	0.05%
2018/05/28	22	23.35	2	23.38	23.35	20	23,602	0.08%
2018/05/25	20	23.30	52	23.32	23.30	-32	23,917	-0.13%
2018/05/24	42	23.16	6	23.21	23.20	36	23,928	0.15%
2018/05/23	43	23.26	22	23.21	23.20	21	24,156	0.09%
2018/05/22	24	23.51	59	23.51	23.50	-35	24,376	-0.14%
2018/05/21	24	23.46	131	23.42	23.40	-107	24,612	-0.43%	大賣/鉅額交易
2018/05/18	72	23.06	35	23.25	23.00	37	24,392	0.15%
2018/05/17	41	23.16	46	23.27	23.10	-5	24,439	-0.02%
2018/05/16	72	23.07	5	23.23	23.10	67	24,409	0.27%
2018/05/15	56	23.26	32.6	23.61	23.15	23.4	24,301	0.10%
2018/05/14	5	23.44	46	23.40	23.65	-41	24,389	-0.17%
2018/05/11	82	23.20	9	23.27	23.15	73	24,251	0.30%
2018/05/10	52	23.44	27	23.66	23.45	25	24,106	0.10%
2018/05/09	10	23.79	0	0.00	23.70	10	23,902	0.04%
2018/05/08	37	24.00	4	23.85	23.85	33	23,948	0.14%
2018/05/07	23	23.81	89	23.81	24.20	-66	23,954	-0.28%
2018/05/04	70	23.55	38	23.59	23.40	32	23,702	0.14%
2018/05/03	24	23.80	10	23.90	23.80	14	23,644	0.06%
2018/05/02	16	23.81	0	0.00	23.90	16	23,633	0.07%
2018/04/30	28	23.69	51	23.70	23.70	-23	24,002	-0.10%
2018/04/27	53	23.50	17.1	23.58	23.65	35.9	24,545	0.15%
2018/04/26	37	23.62	29	23.66	23.60	8	24,717	0.03%
2018/04/25	40.1	23.59	23	23.69	23.50	17.1	24,570	0.07%
2018/04/24	45	23.88	8.7	23.75	23.70	36.3	24,487	0.15%
2018/04/23	45	24.00	39	24.03	24.10	6	24,541	0.02%
2018/04/20	26	23.96	13	24.08	23.90	13	24,556	0.05%
2018/04/19	8	23.94	40	24.15	24.25	-32	24,474	-0.13%
2018/04/18	39	24.07	20	24.13	23.85	19	24,724	0.08%
2018/04/17	92	23.78	104	24.05	24.25	-12	24,596	-0.05%	大賣/
2018/04/16	77	23.78	27	23.92	23.70	50	24,490	0.20%
2018/04/13	74	23.85	22	23.87	23.80	52	24,455	0.21%
2018/04/12	52	24.13	43	24.20	24.10	9	24,326	0.04%
2018/04/11	27	23.99	20	24.06	23.95	7	24,117	0.03%
2018/04/10	45	23.98	56	23.85	23.70	-11	24,125	-0.05%
2018/04/09	30	23.86	18	23.77	23.70	12	24,069	0.05%
2018/04/03	87	24.09	16	24.19	24.00	71	23,986	0.30%
2018/04/02	75	24.66	12.1	24.65	24.55	62.9	23,704	0.27%
2018/03/31	48	24.91	14	24.99	24.90	34	23,582	0.14%
2018/03/30	2	25.10	9	25.07	25.05	-7	23,678	-0.03%
2018/03/29	49	24.99	8	25.14	24.95	41	24,073	0.17%
2018/03/28	68	25.34	35	25.30	25.30	33	24,078	0.14%
2018/03/27	11	25.56	25	25.64	25.70	-14	24,099	-0.06%
2018/03/26	34	24.88	66.3	25.05	25.30	-32.3	23,784	-0.14%
2018/03/23	106	24.97	51.1	25.01	24.85	54.9	23,601	0.23%	大買/
2018/03/22	30.3	25.76	9	25.98	25.65	21.3	23,300	0.09%
2018/03/21	53	26.16	60	26.25	26.10	-7	23,131	-0.03%
2018/03/20	42	25.64	225	25.93	26.10	-183	22,992	-0.80%	大賣/鉅額交易
2018/03/19	95	25.60	58.7	25.73	25.45	36.3	22,381	0.16%
2018/03/16	217	26.04	91	25.84	25.60	126	21,994	0.57%	大買/鉅額交易
2018/03/15	313	26.01	311	25.90	26.50	2	20,982	0.01%	大買/大賣/
2018/03/14	204	27.49	193.1	27.48	26.95	10.9	19,735	0.06%	大買/大賣/
2018/03/13	55.7	27.36	273.1	27.41	27.35	-217.4	18,270	-1.19%	大賣/鉅額交易
2018/03/12	235	27.35	305.6	27.37	27.35	-70.6	18,033	-0.39%	大買/大賣/
2018/03/09	162	25.38	210	25.44	25.40	-48	17,233	-0.28%	大買/大賣/
2018/03/08	15	24.72	0	0.00	24.65	15	16,926	0.09%
2018/03/07	9	24.68	70	24.66	24.65	-61	17,100	-0.36%
2018/03/06	50	24.84	33	24.90	24.70	17	17,400	0.10%
2018/03/05	44	24.78	25	24.76	24.85	19	17,663	0.11%
2018/03/02	30	24.73	6	24.74	24.70	24	17,879	0.13%
2018/03/01	10	24.74	82	24.86	24.90	-72	18,081	-0.40%
2018/02/27	4	24.79	5	24.72	24.50	-1	18,127	-0.01%
2018/02/26	18	24.62	38	24.48	24.30	-20	17,819	-0.11%
2018/02/23	37	24.64	103	24.81	24.60	-66	17,854	-0.37%	大賣/
2018/02/22	29	24.61	39	24.55	24.50	-10	18,108	-0.06%
2018/02/21	32	24.43	48.1	24.14	24.40	-16.1	17,949	-0.09%
2018/02/12	52	22.95	30	22.91	22.90	22	17,734	0.12%
2018/02/09	20	22.61	158.2	22.40	22.70	-138.2	17,712	-0.78%	大賣/鉅額交易
2018/02/08	14	23.12	11	23.05	23.00	3	17,831	0.02%
2018/02/07	61	23.01	28.3	23.06	23.15	32.7	18,124	0.18%
2018/02/06	169	22.47	217.7	22.49	22.35	-48.7	18,107	-0.27%	大買/大賣/
2018/02/05	20	23.76	8	23.76	23.80	12	17,883	0.07%
2018/02/02	7	24.10	18	24.28	24.20	-11	17,896	-0.06%
2018/02/01	18	24.23	5.2	24.30	24.20	12.8	18,009	0.07%
2018/01/31	14	24.31	3	24.23	24.50	11	18,379	0.06%
2018/01/30	3	24.57	53	24.47	24.45	-50	18,443	-0.27%
2018/01/29	20.2	24.24	10	24.23	24.30	10.2	18,460	0.06%
2018/01/26	55.3	24.41	7	24.36	24.40	48.3	18,949	0.25%
2018/01/25	123	24.75	31	24.74	24.60	92	19,017	0.48%	大買/
2018/01/24	93	25.15	110	25.12	25.10	-17	18,883	-0.09%	大賣/
2018/01/23	111	24.83	86	24.74	24.90	25	18,534	0.13%	大買/
2018/01/22	46	24.28	46	24.26	24.30	0	17,952	0.00%
2018/01/19	15	23.75	11.2	23.80	23.80	3.8	17,668	0.02%
2018/01/18	24	23.91	5	24.00	23.75	19	17,594	0.11%
2018/01/17	32	23.83	8	23.91	23.90	24	17,577	0.14%
2018/01/16	63	23.84	2	23.80	23.85	61	18,041	0.34%
2018/01/15	15	23.96	35	23.92	23.95	-20	18,096	-0.11%
2018/01/12	70	23.94	87.3	23.98	23.90	-17.3	18,147	-0.10%
2018/01/11	13.7	23.45	13	23.44	23.45	0.7	17,943	0.00%
2018/01/10	59	23.30	39	23.38	23.30	20	18,097	0.11%
2018/01/09	19.5	23.52	2	23.60	23.55	17.5	18,319	0.10%
2018/01/08	26	23.53	9	23.61	23.55	17	18,700	0.09%
2018/01/05	28	23.51	40	23.48	23.65	-12	18,757	-0.06%
2018/01/04	30	23.48	1	23.40	23.45	29	18,936	0.15%
2018/01/03	56	23.64	5	23.62	23.60	51	19,036	0.27%
2018/01/02	33	23.93	16	23.85	23.80	17	18,881	0.09%