國際中橡 (2104)-新光券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.60
漲跌
--
漲幅
0.00%
成交量
1,035張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國際中橡 (2104)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	5	17.50	26.1	17.56	17.60	-21.1	1,586	-1.33%
2024/04/19	12.3	17.25	24	17.26	17.15	-11.7	1,571	-0.74%
2024/04/18	13	17.36	48	17.43	17.50	-35	1,558	-2.25%
2024/04/17	39	17.12	195	17.10	17.15	-156	1,552	-10.05%	大賣/鉅額交易
2024/04/16	19.1	17.07	22	17.15	17.05	-2.9	1,549	-0.19%
2024/04/15	1.1	17.40	17.2	17.56	17.40	-16.2	1,543	-1.05%
2024/04/12	7	17.33	32.2	17.44	17.55	-25.2	1,533	-1.64%
2024/04/11	14.2	17.35	5	17.60	17.30	9.2	1,512	0.61%
2024/04/10	11	17.60	9	17.61	17.60	2	1,509	0.13%
2024/04/09	26	17.50	44	17.50	17.50	-18	1,503	-1.20%
2024/04/08	5.1	17.05	101.2	17.04	17.15	-96.2	1,478	-6.50%	大賣/
2024/04/03	36.1	17.19	0	0.00	17.15	36.1	1,468	2.46%
2024/04/02	12.1	17.20	1	17.25	17.25	11.1	1,466	0.76%
2024/04/01	1.1	17.24	17	17.25	17.30	-15.9	1,464	-1.09%
2024/03/29	10.2	17.13	5	17.25	17.25	5.2	1,466	0.35%
2024/03/28	2.2	17.25	20	17.36	17.30	-17.8	1,451	-1.22%
2024/03/27	0	17.29	11.1	17.30	17.35	-11.1	1,462	-0.76%
2024/03/26	2	17.12	0	0.00	17.10	2	1,451	0.14%
2024/03/25	3.1	17.03	0	0.00	17.05	3.1	1,439	0.21%
2024/03/22	0.2	16.97	30	16.98	17.00	-29.8	1,446	-2.06%
2024/03/21	4.1	16.91	11.9	16.99	17.00	-7.8	1,450	-0.54%
2024/03/20	16.8	16.92	36.3	16.85	16.85	-19.5	1,439	-1.35%
2024/03/19	4	17.15	64	17.15	17.10	-60	1,407	-4.26%
2024/03/18	26.5	17.07	9	17.16	17.15	17.5	1,395	1.26%
2024/03/15	46.6	17.42	2	17.55	17.35	44.6	1,353	3.29%
2024/03/14	6	17.65	22	17.73	17.60	-16	1,327	-1.21%
2024/03/13	5	17.65	12.9	17.73	17.65	-7.9	1,320	-0.60%
2024/03/12	23.1	17.59	50	17.55	17.60	-26.9	1,305	-2.06%
2024/03/11	78.8	17.57	2.8	17.56	17.60	76	1,264	6.01%
2024/03/08	18.1	17.57	14	17.69	17.60	4.1	1,248	0.33%
2024/03/07	70.1	17.68	20	17.70	17.75	50.1	1,234	4.06%
2024/03/06	46.6	17.64	3	17.70	17.60	43.6	1,194	3.65%
2024/03/05	17.4	17.89	4	17.85	17.85	13.4	1,143	1.17%
2024/03/04	24.2	17.98	65	18.01	17.95	-40.8	1,125	-3.62%
2024/03/01	23.1	18.10	0	0.00	18.15	23.1	1,104	2.09%
2024/02/29	24.1	18.12	136	18.15	18.20	-111.9	1,096	-10.21%	大賣/鉅額交易
2024/02/27	12	18.19	11.4	18.16	18.20	0.7	1,080	0.06%
2024/02/26	21	18.25	19	18.25	18.25	2	1,069	0.19%
2024/02/23	1.1	18.25	43.5	18.30	18.25	-42.5	1,059	-4.01%
2024/02/22	34.1	18.31	3	18.35	18.30	31.1	1,065	2.91%
2024/02/21	31	18.40	14.6	18.43	18.40	16.4	1,054	1.56%
2024/02/20	25.1	18.57	6	18.67	18.45	19.1	1,049	1.82%
2024/02/19	0.2	18.55	17	18.60	18.70	-16.8	1,050	-1.60%
2024/02/16	5.2	18.40	8	18.41	18.40	-2.8	1,065	-0.26%
2024/02/15	5.1	18.26	4	18.33	18.35	1.1	1,055	0.11%
2024/02/05	5	18.30	5	18.31	18.30	0	1,040	0.00%
2024/02/02	13.1	18.48	0	0.00	18.45	13.1	1,039	1.26%
2024/02/01	7.1	18.68	0	0.00	18.70	7.1	1,030	0.69%
2024/01/31	3	18.35	79	18.77	18.80	-76	1,011	-7.51%
2024/01/30	2.4	18.31	0	0.00	18.25	2.4	989	0.24%
2024/01/26	18	18.35	20	18.40	18.35	-2	985	-0.20%
2024/01/25	1.2	18.32	0	0.00	18.25	1.2	975	0.12%
2024/01/24	17	18.36	5	18.50	18.35	12	988	1.21%
2024/01/23	5	18.25	0.4	18.32	18.25	4.6	980	0.47%
2024/01/22	8.7	18.16	4.4	18.22	18.20	4.2	970	0.43%
2024/01/19	5	18.21	4.3	18.30	18.25	0.7	953	0.07%
2024/01/18	21.3	18.16	15	18.21	18.20	6.3	949	0.66%
2024/01/17	20	18.40	1.1	18.37	18.30	18.9	944	2.00%
2024/01/16	24.1	18.67	30	18.65	18.60	-5.9	915	-0.64%
2024/01/15	10.1	18.95	0	0.00	18.90	10.1	892	1.14%
2024/01/12	1	18.95	0	0.00	18.95	1	917	0.11%
2024/01/11	12	19.00	0	0.00	19.00	12	920	1.31%
2024/01/10	8.1	19.00	10.1	19.05	19.05	-2.1	927	-0.22%
2024/01/09	9	19.22	100	19.20	19.10	-91	935	-9.73%
2024/01/08	2	19.33	0	0.00	19.30	2	932	0.21%
2024/01/05	9.1	19.35	0	0.00	19.40	9.1	944	0.96%
2024/01/04	42.1	19.35	3	19.35	19.30	39.1	949	4.12%
2024/01/03	51	19.45	2	19.45	19.35	49	959	5.11%
2024/01/02	47.1	19.49	0	0.00	19.40	47.1	962	4.89%
2023/12/29	21	19.45	5	19.50	19.50	16	967	1.66%
2023/12/28	2	19.41	0	0.00	19.50	2	990	0.20%
2023/12/27	5	19.40	72.7	19.40	19.45	-67.6	1,020	-6.63%
2023/12/26	11	19.40	0	0.00	19.40	11	1,029	1.07%
2023/12/25	22	19.30	0	0.00	19.30	22	1,036	2.12%
2023/12/22	5.1	19.35	0	0.00	19.30	5.1	1,050	0.48%
2023/12/21	1	19.45	10.7	19.45	19.45	-9.7	1,033	-0.94%
2023/12/20	4.4	19.40	13	19.41	19.40	-8.6	1,049	-0.82%
2023/12/19	3	19.40	0	0.00	19.35	3	1,066	0.28%
2023/12/18	0	19.45	0	0.00	19.45	0	1,079	0.00%
2023/12/15	1	19.60	14	19.64	19.65	-13	1,091	-1.19%
2023/12/14	88	19.56	1	19.50	19.50	87	1,109	7.85%
2023/12/13	4.4	19.40	0	0.00	19.40	4.4	1,100	0.40%
2023/12/12	4.1	19.52	26	19.50	19.45	-22	1,108	-1.98%
2023/12/11	12.2	19.73	0	0.00	19.70	12.2	1,098	1.11%
2023/12/08	3	19.70	0	0.00	19.75	3	1,108	0.27%
2023/12/07	0.4	19.71	6.4	19.79	19.75	-6	1,103	-0.54%
2023/12/06	11	19.83	0	0.00	19.80	11	1,106	1.00%
2023/12/05	13.4	19.80	16	19.88	19.85	-2.7	1,105	-0.24%
2023/12/04	31	19.85	11	19.85	19.90	20	1,102	1.81%
2023/12/01	4	19.74	20	19.85	19.85	-16	1,103	-1.45%
2023/11/30	6	19.75	153.4	19.77	19.70	-147.4	1,103	-13.36%	大賣/鉅額交易
2023/11/29	17.6	19.85	3	19.90	19.90	14.6	1,115	1.31%
2023/11/28	7.9	19.90	0	0.00	19.95	7.9	1,122	0.70%
2023/11/27	35	19.89	2	20.00	19.85	33	1,147	2.88%
2023/11/24	3	19.90	1	20.00	19.90	2	1,152	0.18%
2023/11/23	0.1	19.93	30	19.91	20.00	-29.9	1,155	-2.59%
2023/11/22	6.1	19.92	5.1	19.92	19.90	0.9	1,149	0.08%
2023/11/21	6	19.89	0	0.00	19.90	6	1,157	0.52%
2023/11/20	14.1	19.79	0	0.00	19.80	14.1	1,142	1.23%
2023/11/17	3.3	19.73	3	19.75	19.75	0.3	1,140	0.02%
2023/11/16	2.7	19.78	0	0.00	19.80	2.7	1,158	0.24%
2023/11/15	3	19.47	26.3	19.77	19.80	-23.3	1,169	-1.99%
2023/11/14	2.1	19.40	3	19.42	19.40	-0.9	1,161	-0.08%
2023/11/13	2	19.30	5	19.34	19.30	-3	1,187	-0.25%
2023/11/10	22	19.21	24	19.34	19.30	-2	1,213	-0.16%
2023/11/09	118.1	19.43	0	0.00	19.35	118.1	1,241	9.51%	大買/鉅額交易
2023/11/08	50.1	19.49	0	0.00	19.45	50.1	1,294	3.87%
2023/11/07	65	19.55	0	0.00	19.45	65	1,312	4.96%
2023/11/06	2	19.60	2	19.65	19.60	0	1,366	0.00%
2023/11/03	2	19.40	0	0.00	19.40	2	1,377	0.15%
2023/11/01	5	19.15	0	0.00	19.15	5	1,451	0.34%
2023/10/31	38	19.34	0	0.00	19.10	38	1,496	2.54%
2023/10/30	0	19.45	0	0.00	19.40	0	1,645	0.00%
2023/10/27	1	19.45	0	19.45	19.45	1	1,672	0.06%
2023/10/26	0	19.45	2	19.40	19.35	-2	1,750	-0.11%
2023/10/25	7	19.62	7	19.50	19.55	0	1,896	0.00%
2023/10/24	3	19.48	1	19.50	19.55	2	1,912	0.10%
2023/10/23	22.2	19.49	8	19.54	19.30	14.2	1,923	0.74%
2023/10/20	12	19.02	12	19.22	19.25	0	1,929	0.00%
2023/10/19	6	19.35	0	0.00	19.25	6	1,919	0.31%
2023/10/18	3.1	19.39	0	0.00	19.35	3.1	1,929	0.16%
2023/10/17	8.1	19.63	1	19.80	19.60	7.1	1,936	0.37%
2023/10/16	0	19.90	0	0.00	19.85	0	1,952	0.00%
2023/10/13	6.1	19.94	2	19.90	19.90	4.1	1,971	0.21%
2023/10/12	2	20.02	1.1	19.94	20.05	0.9	1,984	0.04%
2023/10/11	1	19.90	2	19.83	19.80	-1	1,999	-0.05%
2023/10/06	1.9	19.70	2	19.75	19.75	-0.1	2,026	-0.01%
2023/10/05	0	19.90	11	19.80	19.75	-11	2,042	-0.54%
2023/10/04	2	19.70	5	19.60	19.75	-3	2,061	-0.15%
2023/10/03	28	19.92	10	20.10	19.90	18	2,061	0.87%
2023/10/02	9	20.09	7	20.05	20.05	2	2,061	0.10%
2023/09/28	9	20.22	7.3	20.23	20.15	1.8	2,114	0.08%
2023/09/27	9	20.21	10	20.14	20.25	-1	2,146	-0.05%
2023/09/26	8	20.42	19.2	20.36	20.15	-11.1	2,166	-0.51%
2023/09/25	9	20.18	17	20.24	20.35	-8	2,211	-0.36%
2023/09/22	13.4	20.03	7	20.05	20.10	6.4	2,244	0.28%
2023/09/21	35.1	20.09	14	20.14	20.15	21.1	2,308	0.91%
2023/09/20	27	20.40	27	20.61	20.35	0	2,417	0.00%
2023/09/19	38	20.35	18	20.40	20.50	20	2,477	0.81%
2023/09/18	4	20.04	0	0.00	20.05	4	2,544	0.16%
2023/09/15	8.1	20.22	0	0.00	20.05	8.1	2,622	0.31%
2023/09/14	10	20.25	0	0.00	20.25	10	2,882	0.35%
2023/09/13	5	20.30	3	20.30	20.25	2	3,638	0.05%
2023/09/12	0	0.00	3	20.00	20.00	-3	3,890	-0.08%
2023/09/11	3	20.03	1	19.95	19.90	2	3,919	0.05%
2023/09/08	6	20.01	0	0.00	20.05	6	3,956	0.15%
2023/09/07	1	20.00	3	20.05	20.00	-2	3,978	-0.05%
2023/09/06	7.6	20.19	5	20.10	20.10	2.6	3,999	0.07%
2023/09/05	6.1	20.26	31	20.25	20.25	-24.9	4,021	-0.62%
2023/09/04	1	20.40	6.1	20.49	20.50	-5.1	4,035	-0.13%
2023/09/01	2.2	20.28	2	20.30	20.25	0.2	4,052	0.00%
2023/08/31	25.1	20.18	2	20.25	20.15	23.1	4,060	0.57%
2023/08/30	13	20.05	0	0.00	20.10	13	4,083	0.32%
2023/08/29	15	19.90	6	19.95	19.90	9	4,098	0.22%
2023/08/28	1	19.65	10	19.70	19.75	-9	4,098	-0.22%
2023/08/25	4.5	19.73	2	19.65	19.65	2.5	4,129	0.06%
2023/08/24	6	19.70	5	19.70	19.70	1	4,165	0.02%
2023/08/23	5	19.70	0	0.00	19.70	5	4,183	0.12%
2023/08/22	4	19.51	6	19.69	19.75	-2	4,239	-0.05%
2023/08/21	8.1	19.61	2	19.60	19.75	6.1	4,234	0.14%
2023/08/18	3	19.57	9	19.62	19.75	-6	4,256	-0.14%
2023/08/17	2.6	19.26	2	19.40	19.40	0.6	4,275	0.02%
2023/08/16	17.1	19.46	5	19.47	19.45	12.1	4,339	0.28%
2023/08/15	9	19.71	0.1	19.90	19.60	8.9	4,329	0.21%
2023/08/14	27	19.73	11	19.84	19.60	16	4,307	0.37%
2023/08/11	4	20.18	2	20.20	20.10	2	4,272	0.05%
2023/08/10	31	20.30	27	20.53	20.20	4	4,277	0.09%
2023/08/09	3.4	20.88	9	20.75	20.70	-5.7	4,239	-0.13%
2023/08/08	10	20.99	82	21.08	20.90	-72	4,260	-1.69%
2023/08/07	22.1	21.05	52	21.19	21.15	-29.9	4,307	-0.69%
2023/08/04	142	21.56	66	21.38	21.30	76	4,278	1.78%	大買/
2023/08/02	65	21.55	148.4	21.47	21.40	-83.4	4,266	-1.95%	大賣/
2023/08/01	14	21.03	3	21.00	20.95	11	4,211	0.26%
2023/07/31	20	20.96	18	20.97	20.80	2	4,215	0.05%
2023/07/28	86.1	20.86	40.1	20.74	20.65	45.9	4,152	1.11%
2023/07/27	9	20.17	21	20.27	20.35	-12	4,038	-0.30%
2023/07/26	4	20.04	7	20.07	20.00	-3	4,051	-0.07%
2023/07/25	17	19.98	32	19.95	20.00	-15	4,045	-0.37%
2023/07/24	13.1	19.93	14	19.89	19.90	-0.9	4,040	-0.02%
2023/07/21	12	20.14	0	20.20	20.10	12	4,032	0.30%
2023/07/20	15	20.20	41.8	20.20	20.20	-26.8	4,039	-0.66%
2023/07/19	44	20.20	27	20.38	20.05	17	4,035	0.42%
2023/07/18	9.6	20.34	4.9	20.43	20.40	4.6	4,034	0.11%
2023/07/17	1	20.40	2	20.32	20.35	-1	4,028	-0.02%
2023/07/14	15	20.25	14.5	20.29	20.25	0.5	4,036	0.01%
2023/07/13	7.9	20.44	8	20.40	20.25	-0.1	4,034	0.00%
2023/07/12	15	20.64	0	0.00	20.55	15	4,027	0.37%
2023/07/11	8	20.63	4	20.59	20.60	4	4,025	0.10%
2023/07/10	8	20.57	10.3	20.61	20.60	-2.3	4,048	-0.06%
2023/07/07	30	20.56	16	20.58	20.60	14	4,070	0.34%
2023/07/06	40.2	20.80	21	20.75	20.75	19.2	4,060	0.47%
2023/07/05	24.1	21.15	19	21.16	21.10	5.1	4,007	0.13%
2023/07/04	31	21.34	3	21.35	21.30	28	3,975	0.71%
2023/07/03	29	21.66	9.2	21.63	21.45	19.8	3,973	0.50%
2023/06/30	73	21.36	71.7	21.47	21.50	1.3	3,943	0.03%
2023/06/29	19.1	21.50	192.1	21.35	21.30	-173	3,953	-4.38%	大賣/鉅額交易
2023/06/28	24.1	21.83	26.2	21.78	21.60	-2.2	3,889	-0.06%
2023/06/27	147.1	21.81	12.5	21.89	21.70	134.5	3,773	3.56%	大買/鉅額交易
2023/06/26	64	22.16	129.2	22.04	22.10	-65.2	3,712	-1.76%	大賣/
2023/06/21	51	21.92	98.1	21.79	21.90	-47.1	3,667	-1.28%
2023/06/20	127.1	21.92	66.6	22.05	21.85	60.5	3,601	1.68%	大買/
2023/06/19	590.1	23.23	244	23.31	22.95	346.1	3,350	10.33%	大買/大賣/鉅額交易
2023/06/16	47	21.26	320	21.82	22.40	-273	2,625	-10.40%	大賣/鉅額交易
2023/06/15	5	20.39	3	20.40	20.40	2	2,380	0.08%
2023/06/14	0	0.00	8.2	20.36	20.40	-8.2	2,381	-0.34%
2023/06/13	7	20.25	5.9	20.29	20.25	1.1	2,385	0.05%
2023/06/09	45	20.46	21	20.41	20.50	24	2,374	1.01%
2023/06/08	6	20.68	4	20.50	20.50	2	2,379	0.08%
2023/06/07	33	20.68	3.3	20.66	20.60	29.7	2,404	1.24%
2023/06/06	1	20.50	3	20.50	20.60	-2	2,379	-0.08%
2023/06/05	8	20.51	33	20.59	20.60	-25	2,386	-1.05%
2023/06/02	0.5	20.24	14.4	20.32	20.35	-13.9	2,345	-0.59%
2023/06/01	0	0.00	12	20.21	20.20	-12	2,341	-0.51%
2023/05/31	0	0.00	10	20.38	20.30	-10	2,361	-0.42%
2023/05/30	5.2	20.35	13	20.32	20.30	-7.8	2,344	-0.33%
2023/05/29	0.1	20.15	10	20.21	20.20	-9.9	2,313	-0.43%
2023/05/26	19	20.20	5	20.16	20.15	14	2,317	0.60%
2023/05/25	12	20.45	32	20.37	20.40	-20	2,287	-0.87%
2023/05/24	17.2	20.41	34	20.50	20.55	-16.9	2,290	-0.74%
2023/05/23	13	20.51	7	20.51	20.55	6	2,262	0.27%
2023/05/22	23.1	20.48	64.3	20.37	20.50	-41.2	2,255	-1.83%
2023/05/19	2	20.10	14	20.11	20.15	-12	2,172	-0.55%
2023/05/18	8	20.01	22.5	20.00	20.05	-14.5	2,158	-0.67%
2023/05/17	3	20.03	12	20.06	20.05	-9	2,146	-0.42%
2023/05/16	2	19.95	0	0.00	19.95	2	2,123	0.09%
2023/05/15	30	19.68	0	19.80	19.80	30	2,103	1.43%
2023/05/12	49.1	19.93	22	20.00	19.75	27.1	2,096	1.29%
2023/05/11	49.1	19.93	22	20.00	19.80	27.1	2,065	1.31%
2023/05/10	6	20.35	13.4	20.26	20.30	-7.4	2,009	-0.37%
2023/05/09	59	20.56	1.2	20.45	20.35	57.8	2,005	2.88%
2023/05/08	46	20.59	79.2	20.68	20.70	-33.2	1,966	-1.69%
2023/05/05	11.1	20.27	24	20.22	20.30	-12.9	1,882	-0.69%
2023/05/04	19.6	20.29	26	20.28	20.20	-6.4	1,893	-0.34%
2023/05/03	0	0.00	25.3	20.31	20.35	-25.3	1,912	-1.32%
2023/05/02	20	20.00	11	20.19	20.15	9	1,896	0.47%
2023/04/28	3.1	20.00	2	20.00	20.00	1.1	1,877	0.06%
2023/04/27	6	20.06	0	0.00	20.05	6	1,871	0.32%
2023/04/26	15	19.80	5	19.80	20.05	10	1,872	0.53%
2023/04/25	22.5	20.03	2.1	20.15	19.80	20.4	1,866	1.09%
2023/04/24	4	19.83	14.1	19.94	19.95	-10.1	1,845	-0.55%
2023/04/21	3.1	19.70	5	19.70	19.70	-1.9	1,835	-0.10%
2023/04/20	17	19.92	1	20.00	19.85	16	1,800	0.89%
2023/04/19	2.2	20.07	0	0.00	19.95	2.2	1,793	0.12%
2023/04/18	6.1	20.18	35.1	20.18	20.15	-29	1,761	-1.65%
2023/04/17	4	20.15	7	20.20	20.15	-3	1,743	-0.17%
2023/04/14	5.8	20.14	16	20.11	20.15	-10.2	1,732	-0.59%
2023/04/13	6.2	20.05	3	20.10	20.00	3.2	1,712	0.19%
2023/04/12	12.1	20.00	29	20.11	20.10	-16.9	1,665	-1.02%
2023/04/11	5	19.90	3	19.90	19.90	2	1,624	0.12%
2023/04/10	30.1	19.80	2	19.80	19.85	28.1	1,611	1.74%
2023/04/07	2	19.75	1	19.75	19.80	1	1,600	0.06%
2023/04/06	18.1	19.62	3.2	19.68	19.75	14.9	1,595	0.93%
2023/03/31	38.1	19.73	3	19.75	19.75	35.1	1,576	2.22%
2023/03/30	16.1	19.83	9	19.86	19.80	7	1,561	0.45%
2023/03/29	9	20.10	7	20.19	20.15	2	1,501	0.14%
2023/03/28	1	20.15	0	0.00	20.10	1	1,500	0.07%
2023/03/27	17.1	20.36	20	20.35	20.25	-2.9	1,494	-0.19%
2023/03/24	3	20.15	30.4	20.27	20.35	-27.3	1,531	-1.78%
2023/03/23	8.1	19.98	1.1	20.00	19.95	7	1,503	0.46%
2023/03/22	2	20.00	0.1	20.15	20.05	1.9	1,511	0.13%
2023/03/21	4	19.95	2.1	19.85	19.95	1.9	1,554	0.13%
2023/03/20	2.3	19.71	2.2	19.76	19.80	0.1	1,534	0.00%
2023/03/17	4	19.63	3.2	19.65	19.70	0.8	1,538	0.05%
2023/03/16	3.1	19.55	0	0.00	19.60	3.1	1,527	0.20%
2023/03/15	4	20.01	1	19.95	19.95	3	1,521	0.20%
2023/03/14	5	19.90	2	19.85	19.90	3	1,530	0.20%
2023/03/13	22.1	19.96	2.4	19.94	20.00	19.7	1,545	1.27%
2023/03/10	31.2	20.06	8	20.23	20.05	23.2	1,535	1.51%
2023/03/09	9.1	20.63	0.1	20.60	20.55	9	1,517	0.59%
2023/03/08	13	20.67	2	20.65	20.75	11	1,547	0.71%
2023/03/07	2.1	20.83	0	0.00	20.80	2.1	1,539	0.13%
2023/03/06	29	20.83	5	20.85	20.85	24	1,541	1.56%
2023/03/03	12	20.57	24	20.60	20.75	-12	1,546	-0.78%
2023/03/02	11	20.49	0	0.00	20.40	11	1,583	0.70%
2023/03/01	55	20.63	20	20.65	20.60	35	1,573	2.22%
2023/02/24	8	20.85	47	20.86	20.80	-39	1,575	-2.48%
2023/02/23	19	21.03	3.3	21.04	21.00	15.7	1,566	1.01%
2023/02/22	0	20.50	10	20.65	20.85	-10	1,570	-0.64%
2023/02/21	22	21.00	31	20.88	20.90	-9	1,663	-0.54%
2023/02/20	12.2	20.77	21	20.92	20.95	-8.8	1,676	-0.52%
2023/02/17	8	20.40	21.3	20.50	20.60	-13.3	1,669	-0.80%
2023/02/16	0	20.33	1	20.35	20.35	-1	1,708	-0.06%
2023/02/15	0	0.00	6	20.30	20.20	-6	1,735	-0.35%
2023/02/14	1	20.30	3	20.30	20.35	-2	1,743	-0.11%
2023/02/13	17.2	20.17	0	0.00	20.20	17.2	1,755	0.98%
2023/02/10	13	20.31	8	20.20	20.30	5	1,754	0.29%
2023/02/09	32	20.48	0	0.00	20.50	32	1,748	1.83%
2023/02/08	7	20.56	1	20.70	20.50	6	1,746	0.34%
2023/02/07	21	20.69	35	20.67	20.70	-14	1,726	-0.81%
2023/02/06	93.1	20.70	26	20.67	20.70	67.1	1,712	3.92%
2023/02/03	5	20.52	21	20.46	20.60	-16	1,695	-0.94%
2023/02/02	17	20.52	8	20.55	20.50	9	1,672	0.54%
2023/02/01	26	20.19	0.5	20.10	20.20	25.5	1,634	1.56%
2023/01/31	27	19.85	80	19.91	19.80	-53	1,601	-3.31%
2023/01/30	4	19.70	1	19.85	19.75	3	1,578	0.19%
2023/01/17	25.1	19.74	0	0.00	19.70	25.1	1,563	1.60%
2023/01/16	16.1	19.78	68.1	19.95	19.80	-52	1,560	-3.33%
2023/01/13	3	19.85	13	19.86	19.90	-10	1,573	-0.64%
2023/01/12	7.1	19.79	6	19.79	19.80	1.1	1,577	0.07%
2023/01/11	5.1	19.75	0	0.00	19.80	5.1	1,586	0.32%
2023/01/10	59.1	19.82	0	0.00	19.85	59.1	1,579	3.74%
2023/01/09	6	19.86	12	19.92	19.90	-6	1,589	-0.38%
2023/01/06	0	0.00	1	19.70	19.65	-1	1,581	-0.06%
2023/01/05	2.4	19.70	1	19.75	19.60	1.4	1,606	0.09%
2023/01/04	0	0.00	11	19.66	19.70	-11	1,609	-0.68%
2023/01/03	16	19.38	0	0.00	19.40	16	1,614	0.99%
2022/12/30	0	0.00	4	19.43	19.45	-4	1,610	-0.25%
2022/12/29	1.1	19.30	2	19.25	19.25	-1	1,609	-0.06%
2022/12/28	3.1	19.47	2	19.60	19.40	1.1	1,615	0.07%
2022/12/26	0	19.60	3	19.65	19.55	-3	1,619	-0.18%
2022/12/23	4	19.38	24	19.57	19.60	-20	1,650	-1.21%
2022/12/22	21	19.50	10	19.50	19.45	11	1,643	0.67%
2022/12/21	2	19.40	0	0.00	19.25	2	1,665	0.12%
2022/12/20	2.2	19.38	0	19.25	19.15	2.2	1,670	0.13%
2022/12/19	11.1	19.45	30	19.44	19.45	-19	1,677	-1.13%
2022/12/16	10.1	19.49	6	19.60	19.45	4.1	1,682	0.24%
2022/12/15	3.1	20.05	2	20.15	19.95	1.1	1,637	0.07%
2022/12/14	18	20.11	3	20.20	20.05	15	1,645	0.91%
2022/12/13	10.4	20.23	4	20.36	20.05	6.4	1,679	0.38%
2022/12/12	1.1	20.74	0	0.00	20.70	1.1	1,642	0.06%
2022/12/09	0	20.65	0	0.00	20.75	0	1,658	0.00%
2022/12/08	18	20.42	1	20.60	20.35	17	1,689	1.01%
2022/12/07	20	20.65	1	20.50	20.55	19	1,694	1.12%
2022/12/06	8	20.81	15	20.85	20.70	-7	1,671	-0.42%
2022/12/05	25	21.11	2	21.00	21.10	23	1,648	1.39%
2022/12/02	13	20.87	8	21.03	20.95	5	1,619	0.31%
2022/12/01	0	0.00	10	21.17	21.00	-10	1,604	-0.62%
2022/11/30	5	21.02	13	21.07	20.90	-8	1,582	-0.51%
2022/11/29	0	0.00	5	20.58	20.80	-5	1,539	-0.32%
2022/11/28	0	20.30	0	0.00	20.65	0	1,524	0.00%
2022/11/25	12.1	20.86	1.2	20.87	20.50	10.9	1,511	0.72%
2022/11/24	8	20.86	17	21.00	20.90	-9	1,495	-0.60%
2022/11/23	2	20.65	23	20.65	20.60	-21	1,436	-1.46%
2022/11/22	7	20.45	0	0.00	20.50	7	1,437	0.49%
2022/11/21	1.1	20.50	7	20.46	20.55	-6	1,429	-0.42%
2022/11/18	5	20.70	3	20.68	20.75	2	1,419	0.14%
2022/11/17	57	20.91	43.1	20.86	20.90	13.9	1,406	0.99%
2022/11/16	3	20.45	0	0.00	20.25	3	1,301	0.23%
2022/11/15	10.1	20.34	2	20.40	20.40	8.1	1,288	0.62%
2022/11/14	12	20.40	2.3	20.84	20.60	9.7	1,282	0.76%
2022/11/11	8.2	20.07	2	20.15	20.10	6.2	1,261	0.49%
2022/11/10	10	19.87	19	19.97	20.05	-9	1,280	-0.70%
2022/11/09	0	19.80	5	19.80	19.90	-5	1,292	-0.39%
2022/11/08	0	0.00	1.2	19.66	19.60	-1.2	1,306	-0.09%
2022/11/07	0	0.00	0	19.50	19.50	0	1,323	0.00%
2022/11/04	0	19.80	0	0.00	19.35	0	1,342	0.00%
2022/11/03	5	19.10	0	0.00	19.10	5	1,346	0.37%
2022/11/02	0	19.30	20	19.20	19.10	-20	1,352	-1.48%
2022/11/01	2	19.10	5	19.10	19.10	-3	1,354	-0.22%
2022/10/31	0	0.00	10	19.00	18.90	-10	1,378	-0.73%
2022/10/28	3.2	18.72	0	0.00	18.70	3.2	1,396	0.23%
2022/10/27	1	18.95	2	19.00	19.05	-1	1,416	-0.07%
2022/10/26	6	18.58	1	18.65	18.65	5	1,426	0.35%
2022/10/25	1	18.50	3	18.55	18.50	-2	1,443	-0.14%
2022/10/24	3.3	18.61	0	0.00	18.60	3.3	1,464	0.23%
2022/10/21	22.2	18.58	17	18.50	18.50	5.2	1,467	0.35%
2022/10/20	4.1	18.70	10	18.83	18.85	-6	1,445	-0.41%
2022/10/19	30.1	19.17	70	19.26	19.00	-40	1,440	-2.77%
2022/10/18	0	19.20	28	19.02	19.25	-28	1,431	-1.96%
2022/10/17	5	18.84	4	18.98	18.95	1	1,438	0.07%
2022/10/14	2	19.10	5.2	19.25	19.10	-3.2	1,433	-0.23%
2022/10/13	48.2	18.92	4	18.93	18.85	44.2	1,449	3.05%
2022/10/12	3	19.27	25	19.23	19.40	-22	1,441	-1.53%
2022/10/11	15.3	19.15	4	19.19	19.10	11.3	1,437	0.78%
2022/10/07	0.2	19.65	5	19.70	19.65	-4.9	1,421	-0.34%
2022/10/06	0	0.00	15	19.70	19.65	-15	1,428	-1.05%
2022/10/05	0	19.90	0	0.00	19.65	0	1,434	0.00%
2022/10/04	2	19.65	3	19.65	19.60	-1	1,438	-0.07%
2022/10/03	6	19.38	6	19.44	19.40	0	1,433	0.00%
2022/09/30	4	19.49	15.1	19.35	19.40	-11.1	1,433	-0.78%
2022/09/29	3	19.73	0	0.00	19.85	3	1,408	0.21%
2022/09/28	0.6	19.81	10	19.90	19.55	-9.4	1,418	-0.66%
2022/09/27	3.1	20.09	1	20.35	20.30	2.1	1,410	0.15%
2022/09/26	26.1	20.37	32	20.27	20.10	-6	1,419	-0.42%
2022/09/23	34	21.06	4.7	21.09	20.90	29.3	1,418	2.07%
2022/09/22	20.2	21.16	22.3	21.15	21.20	-2.1	1,430	-0.15%
2022/09/21	99.2	21.61	7	21.68	21.45	92.2	1,420	6.49%
2022/09/20	21.5	21.97	59	21.95	22.10	-37.5	1,400	-2.68%
2022/09/19	27.1	21.52	14.2	21.54	21.50	12.9	1,365	0.95%
2022/09/16	15.3	21.52	27	21.54	21.50	-11.7	1,355	-0.87%
2022/09/15	89.2	21.37	89.4	21.46	21.45	-0.1	1,340	-0.01%
2022/09/14	1	20.80	19	20.88	21.00	-18	1,314	-1.37%
2022/09/13	0	20.75	5	20.85	20.80	-5	1,309	-0.38%
2022/09/12	0	0.00	4	20.55	20.70	-4	1,354	-0.30%
2022/09/08	4	20.30	0	0.00	20.45	4	1,383	0.29%
2022/09/07	29.1	20.05	0	0.00	20.05	29.1	1,445	2.01%
2022/09/06	21	20.26	0	0.00	20.15	21	1,478	1.42%
2022/09/05	1.2	20.33	0	0.00	20.30	1.2	1,528	0.08%
2022/09/01	5	20.55	40	20.60	20.60	-35	1,619	-2.16%
2022/08/31	10.1	20.65	5	20.80	20.85	5.1	1,637	0.31%
2022/08/30	20	20.68	0.1	20.50	20.70	19.9	1,633	1.22%
2022/08/29	5	20.55	5.2	20.65	20.55	-0.2	1,639	-0.01%
2022/08/26	13.2	21.02	0	0.00	21.00	13.2	1,634	0.80%
2022/08/25	30.1	20.98	2	21.00	21.00	28.1	1,642	1.71%
2022/08/24	10.1	21.00	14	21.00	20.90	-3.9	1,654	-0.23%
2022/08/22	40	20.76	5	20.80	20.75	35	1,666	2.10%
2022/08/19	43	20.87	20	20.95	20.95	23	1,672	1.38%
2022/08/18	17.1	20.95	1	20.95	20.80	16.1	1,673	0.96%
2022/08/17	11	21.15	32	20.98	21.05	-21	1,686	-1.25%
2022/08/16	2	20.50	70	20.50	20.50	-68	1,655	-4.11%
2022/08/15	7	20.36	0	0.00	20.40	7	1,657	0.42%
2022/08/12	1	20.35	0	0.00	20.45	1	1,643	0.06%
2022/08/11	9	20.22	4	20.15	20.35	5	1,641	0.30%
2022/08/10	1.2	19.91	3	19.90	19.90	-1.8	1,645	-0.11%
2022/08/09	0	20.15	0	0.00	20.10	0	1,676	0.00%
2022/08/08	1.2	19.84	12	19.85	19.85	-10.8	1,753	-0.62%
2022/08/05	0	20.05	14	20.09	20.05	-14	1,850	-0.76%
2022/08/04	18.1	19.88	2	19.80	19.95	16.1	1,937	0.83%
2022/08/03	30	20.11	1	20.10	20.00	29	1,983	1.46%
2022/08/02	4.1	20.28	2	20.35	20.35	2.1	1,979	0.11%
2022/08/01	0	0.00	3	20.58	20.65	-3	2,001	-0.15%
2022/07/29	75.1	20.22	4	20.35	20.40	71.1	2,011	3.53%
2022/07/28	2.8	20.08	6	20.05	20.10	-3.2	2,016	-0.16%
2022/07/27	0	0.00	5	20.15	20.15	-5	2,016	-0.25%
2022/07/26	2.1	19.93	10	19.95	20.00	-7.9	2,020	-0.39%
2022/07/25	12	19.85	13	19.94	20.00	-1	2,032	-0.05%
2022/07/22	11.1	19.99	0	0.00	19.95	11.1	2,047	0.54%
2022/07/21	6	19.96	10	19.95	20.00	-4	2,090	-0.19%
2022/07/20	4	20.00	5	20.05	19.85	-1	2,098	-0.05%
2022/07/19	1	19.95	0	0.00	20.00	1	2,115	0.05%
2022/07/15	0	0.00	3	19.60	19.60	-3	2,153	-0.14%
2022/07/14	0	0.00	5	19.70	19.75	-5	2,173	-0.23%
2022/07/13	0	19.35	0	0.00	19.45	0	2,199	0.00%
2022/07/12	4	19.16	0	19.25	19.20	4	2,230	0.18%
2022/07/11	0.1	19.71	4	19.70	19.60	-3.9	2,317	-0.17%
2022/07/08	1	19.75	25.5	19.87	19.80	-24.5	2,395	-1.02%
2022/07/07	0	0.00	12	19.66	19.75	-12	2,718	-0.44%
2022/07/06	12.1	19.47	0	0.00	19.25	12.1	2,725	0.44%
2022/07/05	1	19.70	30	19.56	19.85	-29	2,761	-1.05%
2022/07/04	54	19.09	75	19.27	19.15	-21	2,793	-0.75%
2022/07/01	5	19.19	0	19.50	19.05	5	2,819	0.18%
2022/06/30	4	19.39	0	0.00	19.35	4	2,815	0.14%
2022/06/29	0.1	19.71	1	19.75	19.65	-0.9	2,802	-0.03%
2022/06/28	0.1	19.85	32	19.81	19.90	-31.9	2,822	-1.13%
2022/06/27	10	20.00	51.3	20.15	19.95	-41.3	2,842	-1.45%
2022/06/24	1.2	19.81	1	19.80	19.85	0.2	2,838	0.01%
2022/06/23	11	19.64	1	19.40	19.50	10	2,859	0.35%
2022/06/22	17	19.50	20.1	19.65	19.50	-3.1	2,890	-0.11%
2022/06/21	4	19.60	26	19.58	19.85	-22	2,935	-0.75%
2022/06/20	128.2	19.55	132	19.57	19.30	-3.8	2,944	-0.13%	大買/大賣/
2022/06/17	34.1	19.90	30	19.88	19.90	4.1	2,929	0.14%
2022/06/16	94.1	20.28	20	20.50	20.05	74.1	2,933	2.53%
2022/06/15	0.1	20.30	1.9	20.35	20.30	-1.9	3,023	-0.06%
2022/06/14	75.1	20.14	7	20.21	20.25	68.1	3,042	2.24%
2022/06/13	33.1	20.63	40	20.50	20.55	-6.9	3,032	-0.23%
2022/06/10	10.1	21.20	2	21.15	21.15	8.1	3,022	0.27%
2022/06/09	0.1	21.35	13	21.49	21.35	-12.9	3,057	-0.42%
2022/06/08	0	0.00	133	21.34	21.40	-133	3,066	-4.34%	大賣/鉅額交易
2022/06/07	13	21.35	33	21.35	21.30	-20	3,112	-0.64%
2022/06/06	3.1	21.27	1	21.20	21.30	2.1	3,153	0.07%
2022/06/02	0.1	21.24	16	21.25	21.20	-15.9	3,199	-0.50%
2022/06/01	42.1	21.33	3	21.38	21.30	39.1	3,256	1.20%
2022/05/31	0.1	21.30	5	21.30	21.35	-4.9	3,286	-0.15%
2022/05/30	20	21.30	3	21.33	21.30	17	3,314	0.51%
2022/05/27	2	21.05	5	21.05	21.00	-3	3,340	-0.09%
2022/05/26	3	21.00	10	21.15	20.85	-7	3,523	-0.20%
2022/05/25	17	20.82	0	0.00	20.95	17	3,538	0.48%
2022/05/24	12.2	20.89	1	21.20	20.80	11.2	3,535	0.32%
2022/05/23	3	21.15	0	21.30	21.15	3	3,529	0.08%
2022/05/20	14.1	21.26	3.2	21.20	21.15	10.9	3,531	0.31%
2022/05/19	23.3	20.96	17	21.05	21.05	6.3	3,539	0.18%
2022/05/18	18	21.49	21	21.45	21.55	-3	3,542	-0.08%
2022/05/17	165.2	21.19	124	21.14	21.20	41.2	3,552	1.16%	大買/大賣/
2022/05/16	32	20.69	72	20.86	20.75	-40	3,535	-1.13%
2022/05/13	62.1	20.51	8.5	20.72	20.50	53.6	3,464	1.55%
2022/05/12	77.1	21.08	100	20.85	20.55	-22.9	3,380	-0.68%
2022/05/11	65.2	21.88	57	21.90	21.70	8.2	3,285	0.25%
2022/05/10	0	22.53	71	22.16	22.40	-71	3,242	-2.19%
2022/05/09	35	22.60	21	22.53	22.40	14	3,239	0.43%
2022/05/06	8	23.04	21.3	23.10	23.00	-13.3	3,216	-0.41%
2022/05/05	2	23.25	4	23.39	23.30	-2	3,222	-0.06%
2022/05/04	19	23.20	6	23.27	23.20	13	3,213	0.40%
2022/05/03	14.1	23.11	14	23.19	23.20	0.1	3,234	0.00%
2022/04/29	7	23.33	4.5	23.38	23.35	2.5	3,246	0.08%
2022/04/28	10.1	23.00	26	23.20	23.30	-16	3,261	-0.49%
2022/04/27	16.1	22.89	1,205	22.90	22.95	-1,188.9	3,256	-36.50%	大賣/鉅額交易
2022/04/26	0	0.00	2	23.30	23.35	-2	3,224	-0.06%
2022/04/25	49.2	23.31	54	23.22	23.15	-4.8	3,228	-0.15%
2022/04/22	13	23.90	39	23.80	23.85	-26	3,213	-0.81%
2022/04/21	27	23.73	9	23.79	23.60	18	3,232	0.56%
2022/04/20	6	23.44	14	23.44	23.60	-8	3,225	-0.25%
2022/04/19	35	23.43	3.4	23.46	23.35	31.6	3,225	0.98%
2022/04/18	31.2	23.13	11	23.21	23.10	20.2	3,337	0.61%
2022/04/15	187.2	23.42	141	23.44	23.35	46.2	3,323	1.39%	大買/大賣/
2022/04/14	115.1	23.97	31	24.01	23.90	84.1	3,280	2.56%	大買/
2022/04/13	568.6	24.17	124	24.26	24.10	444.6	3,230	13.76%	大買/大賣/鉅額交易
2022/04/12	2	26.00	5	26.20	26.25	-3	2,933	-0.10%
2022/04/11	21	26.18	4	26.14	26.00	17	2,961	0.57%
2022/04/08	40.4	26.91	16.1	26.62	26.60	24.3	2,974	0.82%
2022/04/07	19	27.25	37	27.38	26.85	-18	2,972	-0.61%
2022/04/06	7.5	27.67	8	27.53	27.75	-0.5	3,096	-0.02%
2022/04/01	14	27.70	5	27.65	27.75	9	3,115	0.29%
2022/03/31	6	27.90	15	27.93	28.00	-9	3,179	-0.28%
2022/03/30	11	27.70	1	27.80	27.75	10	3,226	0.31%
2022/03/29	13	27.68	6	27.73	27.75	7	3,266	0.21%
2022/03/28	13	27.53	0	27.55	27.70	13	3,292	0.39%
2022/03/25	18.5	28.02	60	28.05	27.85	-41.5	3,405	-1.22%
2022/03/24	43	28.12	99	28.15	28.25	-56	3,569	-1.57%
2022/03/23	19	28.12	4	28.15	28.00	15	3,550	0.42%
2022/03/22	14	27.93	25.3	27.92	28.05	-11.3	3,544	-0.32%
2022/03/21	21.1	28.00	13.1	27.98	27.90	8	3,517	0.23%
2022/03/18	20	28.00	92	28.08	27.85	-72	3,532	-2.04%
2022/03/17	5.1	27.72	16	27.58	27.70	-10.9	3,494	-0.31%
2022/03/16	4	26.96	2.4	27.39	27.05	1.6	3,448	0.05%
2022/03/15	8	27.30	21	27.32	27.15	-13	3,431	-0.38%
2022/03/14	8	27.47	44.2	27.49	27.65	-36.2	3,421	-1.06%
2022/03/11	6.1	27.12	14.3	27.10	27.15	-8.1	3,384	-0.24%
2022/03/10	11	27.18	24	27.22	27.15	-13	3,385	-0.38%
2022/03/09	18	26.82	62	26.74	27.00	-44	3,369	-1.31%
2022/03/08	58	26.38	39	26.49	26.30	19	3,351	0.57%
2022/03/07	25	26.70	6	26.54	26.45	19	3,332	0.57%
2022/03/04	111.5	27.02	75.2	27.05	27.00	36.3	3,322	1.09%	大買/
2022/03/03	52	27.02	56	27.04	26.95	-4	3,327	-0.12%
2022/03/02	29	26.76	2	26.90	26.80	27	3,330	0.81%
2022/03/01	107	26.89	460	26.64	27.10	-353	3,312	-10.66%	大買/大賣/鉅額交易
2022/02/25	8	25.29	7	25.37	25.50	1	3,145	0.03%
2022/02/24	43	25.30	37	25.41	25.25	6	3,158	0.19%
2022/02/23	57	25.71	0	0.00	25.65	57	3,180	1.79%
2022/02/22	17.6	25.76	6	25.73	25.60	11.6	3,233	0.36%
2022/02/21	49	26.03	28.4	26.20	26.15	20.6	3,285	0.63%
2022/02/18	23.6	25.94	17.1	26.05	26.05	6.5	3,397	0.19%
2022/02/17	14	25.90	33	25.90	25.80	-19	3,636	-0.52%
2022/02/16	2	25.60	11.5	25.68	25.75	-9.5	4,366	-0.22%
2022/02/15	23	25.38	13	25.34	25.30	10	4,378	0.23%
2022/02/14	21	25.41	7	25.39	25.40	14	4,396	0.32%
2022/02/11	10	25.65	11	25.70	25.65	-1	4,423	-0.02%
2022/02/10	11	25.71	7	25.82	25.70	4	4,458	0.09%
2022/02/09	2	25.55	4	25.65	25.80	-2	4,458	-0.04%
2022/02/08	19	25.50	3	25.50	25.55	16	4,470	0.36%
2022/02/07	18	25.00	13	25.12	25.20	5	4,488	0.11%
2022/01/26	29	24.72	6	24.68	24.65	23	4,542	0.51%
2022/01/25	11.1	24.63	5	24.62	24.50	6.1	4,553	0.13%
2022/01/24	5	24.94	35	24.72	24.90	-30	4,576	-0.66%
2022/01/21	19	25.26	7.3	25.40	25.05	11.7	4,585	0.25%
2022/01/20	22	25.59	11	25.60	25.70	11	4,619	0.24%
2022/01/19	58	25.69	5	25.72	25.65	53	4,825	1.10%
2022/01/18	3	26.07	35	26.07	26.05	-32	4,974	-0.64%
2022/01/17	23.1	25.62	0	0.00	25.70	23.1	4,967	0.46%
2022/01/14	58	25.73	4	25.70	25.65	54	4,956	1.09%
2022/01/13	10	26.20	9	26.26	26.25	1	4,913	0.02%
2022/01/12	1	26.20	24	26.23	26.25	-23	4,900	-0.47%
2022/01/11	182	26.24	36.3	26.23	26.10	145.7	4,887	2.98%	大買/鉅額交易
2022/01/10	13	27.38	10	27.30	27.35	3	4,752	0.06%
2022/01/07	22	27.45	32.5	27.63	27.40	-10.5	4,739	-0.22%
2022/01/06	29	27.37	6	27.20	27.40	23	4,712	0.49%
2022/01/05	123.1	27.33	9.1	27.34	27.35	114	4,695	2.43%	大買/鉅額交易
2022/01/04	177	27.57	17.2	27.59	27.45	159.8	4,670	3.42%	大買/鉅額交易
2022/01/03	41	27.82	14.4	27.88	27.80	26.6	4,644	0.57%
2021/12/30	76	28.17	36.2	28.17	28.20	39.8	4,595	0.87%
2021/12/29	68.2	28.22	115.3	28.07	28.25	-47.1	4,561	-1.03%	大賣/
2021/12/28	24	27.73	22.5	27.80	27.60	1.5	4,427	0.03%
2021/12/27	51.6	27.57	64.3	27.62	27.70	-12.7	4,414	-0.29%
2021/12/24	24	27.53	50.3	27.61	27.50	-26.3	4,348	-0.60%
2021/12/23	44.3	27.42	70	27.54	27.55	-25.7	4,297	-0.60%
2021/12/22	16.5	27.25	4	27.34	27.20	12.4	4,240	0.29%
2021/12/21	143	27.39	107	27.64	27.25	36	4,222	0.85%	大買/大賣/
2021/12/20	183.2	27.45	102	27.51	27.60	81.2	4,084	1.99%	大買/大賣/
2021/12/17	12	26.94	41	27.01	26.85	-29	3,884	-0.75%
2021/12/16	61	26.88	18	26.91	26.90	43	3,852	1.12%
2021/12/15	40	26.80	12.8	26.89	26.85	27.2	3,853	0.71%
2021/12/14	56	26.75	48.2	27.09	26.65	7.8	3,844	0.20%
2021/12/13	173.1	27.18	123.1	27.20	27.15	50	3,803	1.31%	大買/大賣/
2021/12/10	28.2	26.22	5.1	26.23	26.15	23.2	3,697	0.63%
2021/12/09	23	26.35	57	26.44	26.25	-34	3,716	-0.91%
2021/12/08	14	26.36	38	26.39	26.50	-24	3,692	-0.65%
2021/12/07	25	26.04	12	26.10	26.15	13	3,654	0.36%
2021/12/06	68	25.78	2	25.85	25.85	66	3,641	1.81%
2021/12/03	32	25.67	28	25.84	25.60	4	3,628	0.11%
2021/12/02	76.1	25.45	17.3	25.44	25.40	58.8	3,611	1.63%
2021/12/01	6	25.70	4.1	25.73	25.70	1.9	3,609	0.05%
2021/11/30	28	25.98	4.3	26.10	25.60	23.7	3,594	0.66%
2021/11/29	44.3	25.77	19	25.51	25.70	25.3	3,555	0.71%
2021/11/26	30.3	26.32	44	26.35	26.30	-13.7	3,520	-0.39%
2021/11/25	13	26.75	91	26.80	26.70	-78	3,501	-2.23%
2021/11/24	10	26.77	23	26.78	26.75	-13	3,507	-0.37%
2021/11/23	81.2	26.69	8	26.77	26.80	73.2	3,505	2.09%
2021/11/22	109.3	26.74	10	26.75	26.75	99.3	3,487	2.85%	大買/
2021/11/19	12.1	26.62	30	26.74	26.60	-17.9	3,453	-0.52%
2021/11/18	35	26.38	20	26.38	26.35	15	3,426	0.44%
2021/11/17	56.1	26.49	62.2	26.48	26.45	-6.1	3,379	-0.18%
2021/11/16	459.4	27.08	112.2	26.94	26.80	347.2	3,302	10.51%	大買/大賣/鉅額交易
2021/11/15	891.2	29.07	498.1	28.97	28.45	393.2	3,102	12.67%	大買/大賣/鉅額交易
2021/11/12	0	0.00	37.2	27.00	27.00	-37.2	2,383	-1.56%
2021/11/10	14	24.50	2	24.60	24.55	12	2,470	0.49%
2021/11/09	26.1	24.61	11	24.55	24.65	15.1	2,650	0.57%
2021/11/08	0	0.00	18	24.71	24.90	-18	2,628	-0.68%
2021/11/05	4	24.33	10.4	24.37	24.40	-6.4	2,645	-0.24%
2021/11/04	9.5	24.61	18	24.58	24.45	-8.5	2,660	-0.32%
2021/11/03	5	24.20	15	24.34	24.55	-10	2,653	-0.38%
2021/11/02	13.1	24.26	15	24.58	24.10	-2	2,644	-0.07%
2021/11/01	17	24.12	23	24.14	24.15	-6	2,584	-0.23%
2021/10/29	97	24.16	89	23.97	24.00	8	2,579	0.31%
2021/10/28	5.2	24.34	13	24.35	24.30	-7.9	2,545	-0.31%
2021/10/27	21	24.43	17	24.48	24.40	4	2,544	0.16%
2021/10/26	92	25.13	199.2	24.99	24.55	-107.2	2,506	-4.28%	大賣/鉅額交易
2021/10/25	179.8	24.67	129.2	24.59	25.00	50.6	2,326	2.18%	大買/大賣/
2021/10/22	3	23.22	0	0.00	23.15	3	2,204	0.14%
2021/10/21	0	0.00	22	23.41	23.35	-22	2,235	-0.98%
2021/10/20	1	23.20	1	23.40	23.20	0	2,304	0.00%
2021/10/19	12	23.23	15	23.25	23.30	-3	2,425	-0.12%
2021/10/18	2	23.00	9	22.99	23.10	-7	2,456	-0.28%
2021/10/15	1	22.65	2	22.80	22.80	-1	2,484	-0.04%
2021/10/14	5.1	22.54	2	22.70	22.55	3.1	2,521	0.12%
2021/10/13	14	22.55	14	22.48	22.55	0	2,536	0.00%
2021/10/12	15.1	22.83	0.1	23.00	22.80	15	2,560	0.59%
2021/10/08	0	0.00	10.3	23.02	23.05	-10.3	2,611	-0.39%
2021/10/07	22	22.94	115	22.89	23.05	-93	2,635	-3.53%	大賣/
2021/10/06	3	22.57	1	22.60	22.50	2	2,671	0.07%
2021/10/05	11	22.61	4	22.58	22.65	7	2,699	0.26%
2021/10/04	38.1	22.87	19	22.72	22.55	19.1	2,724	0.70%
2021/10/01	20.1	23.09	13	22.90	22.95	7.1	2,764	0.26%
2021/09/30	12	23.48	11	23.58	23.55	1	2,814	0.04%
2021/09/29	3	23.30	27	23.32	23.25	-24	2,932	-0.82%
2021/09/28	10.1	23.63	3.7	23.61	23.60	6.3	2,976	0.21%
2021/09/27	15	23.75	74	23.85	23.80	-59	3,134	-1.88%
2021/09/24	36	23.40	12	23.42	23.30	24	3,253	0.74%
2021/09/23	12	23.17	48	23.29	23.20	-36	3,296	-1.09%
2021/09/22	61.6	23.11	41	23.13	23.05	20.6	3,379	0.61%
2021/09/17	13	23.66	25	23.70	23.60	-12	3,591	-0.33%
2021/09/16	0	0.00	0	24.00	24.00	0	3,778	0.00%
2021/09/15	27	23.99	22	23.79	23.75	5	3,821	0.13%
2021/09/14	10	23.80	18	23.78	23.85	-8	3,865	-0.21%
2021/09/13	10	23.84	35	23.70	23.75	-25	3,901	-0.64%
2021/09/10	5	23.35	37	23.34	23.40	-32	3,932	-0.81%
2021/09/09	15	23.20	27.5	23.26	23.20	-12.5	3,960	-0.32%
2021/09/08	46.1	23.29	18	23.35	23.35	28.1	3,993	0.70%
2021/09/07	26	23.31	49	23.39	23.60	-23	4,051	-0.57%
2021/09/06	37	23.23	17	23.24	23.25	20	4,053	0.49%
2021/09/03	1	23.40	70.1	23.45	23.50	-69.1	4,054	-1.70%
2021/09/02	46.1	23.14	13	23.14	23.00	33.1	4,044	0.82%
2021/09/01	2	23.35	46	23.42	23.45	-44	4,063	-1.08%
2021/08/31	39	23.16	12	23.25	23.40	27	4,064	0.66%
2021/08/30	81.4	23.12	9.3	23.10	23.25	72.1	4,112	1.75%
2021/08/27	98	23.15	28	23.22	23.40	70	4,154	1.69%
2021/08/26	33.5	22.84	11	22.87	22.80	22.5	4,216	0.53%
2021/08/25	29.3	22.72	10	22.82	22.80	19.3	4,340	0.44%
2021/08/24	10.1	22.64	0	0.00	22.70	10.1	4,773	0.21%
2021/08/23	11	22.75	38	22.82	22.85	-27	4,947	-0.55%
2021/08/20	27.1	22.38	6	22.45	22.40	21.1	4,957	0.42%
2021/08/19	23.3	22.73	1	23.00	22.45	22.3	4,956	0.45%
2021/08/18	29	22.44	35	22.74	23.30	-6	4,944	-0.12%
2021/08/17	35.1	22.73	23	22.80	22.65	12.1	4,959	0.24%
2021/08/16	85.1	22.82	34.7	22.71	22.75	50.4	4,960	1.02%
2021/08/13	121.1	23.97	165.1	23.75	23.70	-44	4,889	-0.90%	大買/大賣/
2021/08/12	1.5	25.30	60	25.30	25.20	-58.5	4,742	-1.23%
2021/08/11	62	25.57	69	25.61	25.30	-7	4,796	-0.15%
2021/08/10	41	26.08	10.6	26.07	26.10	30.4	4,822	0.63%
2021/08/09	19	26.51	2.1	26.59	26.40	16.9	4,927	0.34%
2021/08/06	28.2	26.63	11.1	26.62	26.60	17.1	5,046	0.34%
2021/08/05	48	26.93	30	26.93	26.70	18	5,202	0.35%
2021/08/04	30.1	26.92	126.2	26.92	27.00	-96.1	5,446	-1.76%	大賣/
2021/08/03	46	26.89	6.3	26.88	26.90	39.7	5,587	0.71%
2021/08/02	8	26.57	6.3	26.69	26.75	1.8	5,642	0.03%
2021/07/30	12	26.74	2.1	26.80	26.80	9.9	5,714	0.17%
2021/07/29	30.3	26.90	17.4	26.93	27.00	12.9	5,834	0.22%
2021/07/28	31	26.38	11.1	26.41	26.40	19.9	5,891	0.34%
2021/07/27	16.1	26.90	11	26.99	26.75	5.1	6,039	0.08%
2021/07/26	99.2	27.37	222	27.19	27.15	-122.8	6,121	-2.01%	大賣/鉅額交易
2021/07/23	181.1	26.85	193.5	27.03	27.25	-12.4	6,201	-0.20%	大買/大賣/
2021/07/22	15	26.21	20	26.41	26.10	-5	6,194	-0.08%
2021/07/21	20.4	25.78	17.1	26.16	25.65	3.3	6,281	0.05%
2021/07/20	105	26.27	44	26.27	26.15	61	6,343	0.96%	大買/
2021/07/19	33	26.66	4	26.78	26.70	29	6,465	0.45%
2021/07/16	42.1	27.08	51	27.10	26.90	-9	6,793	-0.13%
2021/07/15	5	27.00	166	26.99	27.15	-161	6,934	-2.32%	大賣/鉅額交易
2021/07/14	41.2	26.42	4	26.28	26.30	37.2	7,418	0.50%
2021/07/13	101.1	26.48	6	26.53	26.40	95.1	7,633	1.25%	大買/
2021/07/12	33.2	26.68	65	26.65	26.55	-31.9	7,685	-0.41%
2021/07/09	20	26.79	9.1	26.85	26.75	10.9	7,888	0.14%
2021/07/08	56	26.93	47	26.84	27.00	9	7,973	0.11%
2021/07/07	68.1	27.35	34	27.37	27.15	34.1	8,035	0.42%
2021/07/06	94.1	27.73	123.1	27.72	27.90	-29	8,279	-0.35%	大賣/
2021/07/05	24	27.50	44.3	27.42	27.30	-20.3	8,248	-0.25%
2021/07/02	169.1	27.51	113.4	27.75	27.40	55.7	8,289	0.67%	大買/大賣/
2021/07/01	95	27.48	99	27.32	27.20	-4	8,232	-0.05%
2021/06/30	10.1	26.93	27.3	27.04	26.85	-17.2	8,230	-0.21%
2021/06/29	39	26.90	73.3	26.89	26.75	-34.3	8,224	-0.42%
2021/06/28	228.3	27.19	391	27.26	27.35	-162.7	8,191	-1.99%	大買/大賣/鉅額交易
2021/06/25	291	26.65	274.1	26.72	26.60	16.9	8,008	0.21%	大買/大賣/
2021/06/24	8	26.06	40	26.06	25.90	-32	7,837	-0.41%
2021/06/23	23.2	25.24	70	25.43	25.80	-46.8	7,820	-0.60%
2021/06/22	16.1	25.13	187	25.14	24.95	-170.9	7,799	-2.19%	大賣/鉅額交易
2021/06/21	147.2	24.90	270	24.67	24.55	-122.9	7,785	-1.58%	大買/大賣/鉅額交易
2021/06/18	182.2	25.40	5	25.40	25.40	177.2	7,781	2.28%	大買/鉅額交易
2021/06/17	59	25.46	7	25.55	25.55	52	7,861	0.66%
2021/06/16	82	25.78	44	25.87	25.50	38	7,879	0.48%
2021/06/15	38.2	25.40	61.7	25.40	25.40	-23.4	7,827	-0.30%
2021/06/11	33	25.60	110	25.68	25.55	-77	7,864	-0.98%	大賣/
2021/06/10	96.1	25.48	58	25.47	25.65	38.1	7,869	0.48%
2021/06/09	96.1	25.55	50	25.72	25.50	46.1	7,875	0.59%
2021/06/08	116	26.15	78	25.92	25.95	38	7,898	0.48%	大買/
2021/06/07	142.1	25.95	129	25.81	25.70	13.1	7,940	0.16%	大買/大賣/
2021/06/04	218	26.39	104	26.70	26.30	114	7,903	1.44%	大買/大賣/鉅額交易
2021/06/03	144.1	26.69	68	26.74	26.60	76.1	7,892	0.96%	大買/
2021/06/02	55.1	26.35	220.3	26.47	26.65	-165.3	7,854	-2.10%	大賣/鉅額交易
2021/06/01	480.1	26.63	299.3	26.70	26.25	180.8	7,845	2.30%	大買/大賣/鉅額交易
2021/05/31	141.1	26.05	132	25.73	27.20	9.1	7,429	0.12%	大買/大賣/
2021/05/28	154.7	24.88	37	24.78	24.90	117.7	7,279	1.62%	大買/鉅額交易
2021/05/27	70	24.51	25	24.63	24.45	45	7,308	0.62%
2021/05/26	31.2	24.47	16	24.65	24.80	15.2	7,378	0.21%
2021/05/25	36	24.56	100	24.69	24.60	-64	7,398	-0.86%
2021/05/24	104.3	24.18	164	24.44	24.30	-59.7	7,485	-0.80%	大買/大賣/
2021/05/21	134.3	24.23	101	24.27	24.30	33.3	7,672	0.43%	大買/大賣/
2021/05/20	77	23.86	30	24.20	23.75	47	7,710	0.61%
2021/05/19	52	24.17	82	24.12	24.20	-30	7,722	-0.39%
2021/05/18	62.1	22.93	12	23.30	23.50	50.1	7,790	0.64%
2021/05/17	227	22.44	53.3	22.68	22.45	173.7	7,820	2.22%	大買/鉅額交易
2021/05/14	59	23.83	39.1	23.61	23.85	19.9	7,719	0.26%
2021/05/13	56.1	24.01	139	23.91	23.95	-82.9	7,591	-1.09%	大賣/
2021/05/12	119.2	26.29	116.5	26.19	25.40	2.7	7,447	0.04%	大買/大賣/
2021/05/11	107.1	28.99	63.3	28.87	28.20	43.8	7,199	0.61%	大買/
2021/05/10	42	29.44	48	29.61	29.65	-6	7,058	-0.09%
2021/05/07	49	28.90	34	28.92	29.20	15	7,022	0.21%
2021/05/06	119.3	29.74	36	29.51	29.25	83.3	6,948	1.20%	大買/
2021/05/05	119	29.16	47.7	29.14	28.85	71.3	6,810	1.05%	大買/
2021/05/04	97.2	28.75	289.1	28.69	28.45	-192	6,730	-2.85%	大賣/鉅額交易
2021/05/03	62	29.79	110.1	29.92	29.40	-48.1	6,560	-0.73%	大賣/
2021/04/29	82.2	30.35	158.7	30.08	30.35	-76.5	6,462	-1.18%	大賣/
2021/04/28	148.4	31.11	156.6	30.87	30.55	-8.2	6,347	-0.13%	大買/大賣/
2021/04/27	89	30.32	62.2	30.46	30.35	26.8	6,304	0.42%
2021/04/26	53.5	30.90	22.1	31.01	30.90	31.4	6,210	0.51%
2021/04/23	82	30.49	63.3	30.85	31.00	18.7	6,162	0.30%
2021/04/22	189.7	31.68	259.3	31.59	30.85	-69.5	6,064	-1.15%	大買/大賣/
2021/04/21	60.4	31.34	157.3	31.37	31.60	-96.9	5,742	-1.69%	大賣/
2021/04/20	360.8	31.65	488.7	31.43	31.30	-127.9	5,590	-2.29%	大買/大賣/鉅額交易
2021/04/19	173	30.02	189.7	29.97	30.50	-16.7	5,129	-0.32%	大買/大賣/
2021/04/16	45.6	28.96	32	28.94	29.00	13.6	4,918	0.28%
2021/04/15	104.2	29.04	332.4	29.10	29.00	-228.2	4,857	-4.70%	大買/大賣/鉅額交易
2021/04/14	66.1	27.36	151	27.62	27.95	-84.9	4,665	-1.82%	大賣/
2021/04/13	122	28.20	86	28.33	27.90	36	4,745	0.76%	大買/
2021/04/12	408	28.51	286	28.67	28.60	122	4,710	2.59%	大買/大賣/鉅額交易
2021/04/09	94.2	27.74	55.1	27.62	27.40	39.1	4,484	0.87%
2021/04/08	83	27.73	93.5	27.87	27.80	-10.5	4,667	-0.22%
2021/04/07	59	27.42	65	27.48	27.55	-6	4,676	-0.13%
2021/04/06	43	27.13	142.6	27.10	27.15	-99.6	4,616	-2.16%	大賣/
2021/04/01	18.2	26.47	12	26.49	26.50	6.2	4,535	0.14%
2021/03/31	102.9	26.44	61.2	26.40	26.45	41.7	4,523	0.92%	大買/
2021/03/30	10	26.18	10.1	26.17	26.25	-0.1	4,548	0.00%
2021/03/29	25	26.13	33	26.14	26.15	-8	4,560	-0.18%
2021/03/26	20.2	26.00	21.1	26.03	25.85	-0.9	4,652	-0.02%
2021/03/25	31	25.61	8	25.68	25.50	23	4,813	0.48%
2021/03/24	24.4	25.87	4	25.83	25.85	20.4	4,837	0.42%
2021/03/23	70.2	26.29	42.1	26.27	26.20	28.1	4,866	0.58%
2021/03/22	64.3	25.75	105	25.77	26.20	-40.7	4,855	-0.84%	大賣/
2021/03/19	37.2	25.52	64.9	25.42	25.60	-27.7	4,806	-0.58%
2021/03/18	9	25.89	144.5	25.90	25.85	-135.5	4,804	-2.82%	大賣/鉅額交易
2021/03/17	72	25.84	54.7	25.91	25.90	17.3	4,877	0.35%
2021/03/16	27	26.19	8.1	26.45	26.10	18.9	4,887	0.39%
2021/03/15	37.6	26.08	19	26.11	26.10	18.6	4,923	0.38%
2021/03/12	32	26.15	92.1	26.06	26.20	-60.1	4,963	-1.21%
2021/03/11	59.4	26.65	20	26.65	26.45	39.4	5,104	0.77%
2021/03/10	33	26.78	19.2	26.80	26.85	13.8	5,109	0.27%
2021/03/09	18	26.74	53.3	26.72	26.85	-35.3	5,157	-0.68%
2021/03/08	104	26.73	61	26.43	26.45	43	5,159	0.83%	大買/
2021/03/05	136	26.60	81	26.75	26.40	55	5,187	1.06%	大買/
2021/03/04	31.1	26.27	15.5	26.38	26.25	15.6	5,162	0.30%
2021/03/03	40	26.18	45.3	26.25	26.30	-5.3	5,179	-0.10%
2021/03/02	58	26.41	161.8	26.52	26.00	-103.8	5,244	-1.98%	大賣/鉅額交易
2021/02/26	135.1	26.13	103.6	26.26	26.40	31.5	5,353	0.59%	大買/大賣/
2021/02/25	49	26.30	17	26.41	26.35	32	5,335	0.60%
2021/02/24	130	26.42	70.2	26.42	26.10	59.8	5,359	1.12%	大買/
2021/02/23	221.5	26.75	147.5	26.57	27.15	73.9	5,300	1.39%	大買/大賣/
2021/02/22	68.2	25.89	30.2	25.88	25.70	38	5,112	0.74%
2021/02/19	30.5	25.53	49.2	25.56	25.50	-18.7	5,208	-0.36%
2021/02/18	112	25.43	237.4	25.51	25.50	-125.4	5,250	-2.39%	大買/大賣/鉅額交易
2021/02/17	22.1	24.72	41.3	24.68	24.85	-19.2	5,232	-0.37%
2021/02/05	8	24.01	13	23.93	23.85	-5	5,229	-0.10%
2021/02/04	3.1	23.85	19	23.81	23.80	-15.9	5,700	-0.28%
2021/02/03	52	23.80	47	23.86	23.80	5	6,137	0.08%
2021/02/02	16	23.60	17.1	23.71	23.65	-1.1	6,169	-0.02%
2021/02/01	6	23.35	23	23.67	23.50	-17	6,162	-0.28%
2021/01/29	40.2	23.40	71	23.80	23.15	-30.9	6,153	-0.50%
2021/01/28	10	23.54	18.4	23.62	23.65	-8.4	6,129	-0.14%
2021/01/27	1	23.40	4	23.53	23.45	-3	6,114	-0.05%
2021/01/26	67	23.50	5.3	23.54	23.40	61.7	6,142	1.00%
2021/01/25	4	23.25	50	23.26	23.45	-46	6,134	-0.75%
2021/01/22	22	22.86	24	22.88	22.95	-2	6,122	-0.03%
2021/01/21	33	22.78	7.6	22.74	22.55	25.4	6,111	0.42%
2021/01/20	79	22.90	36	22.97	22.75	43	6,077	0.71%
2021/01/19	20.2	23.71	101.3	23.79	23.70	-81.1	6,022	-1.35%	大賣/
2021/01/18	10.4	23.12	288	23.15	23.30	-277.6	6,016	-4.61%	大賣/鉅額交易
2021/01/15	23.1	23.71	47	23.55	23.50	-23.9	5,988	-0.40%
2021/01/14	18	24.11	18.3	24.16	24.05	-0.3	5,978	-0.01%
2021/01/13	15.6	24.35	31.8	24.40	24.30	-16.2	5,956	-0.27%
2021/01/12	22.4	24.25	62	24.25	24.30	-39.6	5,919	-0.67%
2021/01/11	24	23.88	57.7	23.91	24.00	-33.7	5,845	-0.58%
2021/01/08	9.1	23.80	0	0.00	23.75	9.1	5,828	0.16%
2021/01/07	35.7	24.13	91	24.07	24.20	-55.3	5,804	-0.95%
2021/01/06	240.1	24.12	153	23.93	23.75	87.1	5,766	1.51%	大買/大賣/
2021/01/05	137.1	24.92	118	25.01	24.90	19.1	5,570	0.34%	大買/大賣/
2021/01/04	160.2	25.44	72	25.57	25.50	88.2	5,485	1.61%	大買/
2020/12/31	212.3	26.06	418.7	25.94	25.90	-206.3	5,408	-3.81%	大買/大賣/鉅額交易
2020/12/30	113.9	25.17	173.1	25.28	25.40	-59.2	5,182	-1.14%	大買/大賣/
2020/12/29	37.1	24.74	103.7	24.87	24.80	-66.5	5,092	-1.31%	大賣/
2020/12/28	33	24.76	94	24.84	25.00	-61	5,049	-1.21%
2020/12/25	56.9	24.73	44	24.76	24.80	12.9	5,003	0.26%
2020/12/24	265.3	24.86	138	24.78	24.85	127.3	4,977	2.56%	大買/大賣/鉅額交易
2020/12/23	105.6	24.01	91.6	24.18	24.15	14.1	4,901	0.29%	大買/
2020/12/22	220.2	24.61	98.5	24.68	23.90	121.7	4,867	2.50%	大買/鉅額交易
2020/12/21	137.8	24.82	92.3	24.91	25.15	45.5	4,813	0.94%	大買/
2020/12/18	25	24.31	63.2	24.40	24.50	-38.2	4,674	-0.82%
2020/12/17	24.4	24.33	11	24.26	24.20	13.4	4,656	0.29%
2020/12/16	15.3	24.17	69	24.12	24.20	-53.7	4,620	-1.16%
2020/12/15	38	24.07	91	24.23	23.85	-53	4,658	-1.14%
2020/12/14	40	23.67	41.2	23.96	24.15	-1.2	4,629	-0.03%
2020/12/11	132	23.65	44	23.68	23.65	88	4,590	1.92%	大買/
2020/12/10	112.4	24.16	124	24.26	24.05	-11.6	4,510	-0.26%	大買/大賣/
2020/12/09	77	24.06	23.3	24.05	24.10	53.7	4,488	1.20%
2020/12/08	67.2	24.04	80.4	24.22	24.25	-13.1	4,516	-0.29%
2020/12/07	207.8	24.37	173.2	24.44	24.35	34.6	4,496	0.77%	大買/大賣/
2020/12/04	32	23.54	21	23.64	23.55	11	4,339	0.25%
2020/12/03	117	23.56	89	23.56	23.50	28	4,314	0.65%	大買/
2020/12/02	34.2	23.25	48	23.41	23.35	-13.8	4,328	-0.32%
2020/12/01	77.3	22.88	151.8	22.96	23.40	-74.5	4,320	-1.72%	大賣/
2020/11/30	159	23.47	171.2	23.43	23.20	-12.2	4,324	-0.28%	大買/大賣/
2020/11/27	61	23.08	86	22.96	23.15	-25	4,226	-0.59%
2020/11/26	99	23.07	49.1	23.13	23.15	49.9	4,204	1.19%
2020/11/25	181	22.73	146	22.79	22.75	35	4,216	0.83%	大買/大賣/
2020/11/24	94	22.11	34	22.23	21.85	60	4,111	1.46%
2020/11/23	63.4	22.27	55	22.26	22.20	8.4	4,054	0.21%
2020/11/20	61	22.07	66	22.09	22.15	-5	3,996	-0.13%
2020/11/19	25	21.74	15	21.69	21.70	10	3,912	0.26%
2020/11/18	236.2	21.83	242	21.71	21.80	-5.8	3,888	-0.15%	大買/大賣/
2020/11/17	142	21.75	41	21.86	22.40	101	3,741	2.70%	大買/
2020/11/16	222	21.96	33.4	22.15	21.90	188.6	3,678	5.13%	大買/鉅額交易
2020/11/13	82.1	21.83	67	21.92	22.00	15.1	3,583	0.42%
2020/11/12	407.2	22.74	372.3	22.76	22.20	34.9	3,502	1.00%	大買/大賣/
2020/11/11	182.3	21.76	490.2	21.69	22.35	-307.9	3,055	-10.08%	大買/大賣/鉅額交易
2020/11/10	20	20.34	52.3	20.36	20.35	-32.3	2,650	-1.22%
2020/11/09	10	19.90	6.4	19.94	19.95	3.6	2,594	0.14%
2020/11/06	80	19.86	0.4	20.15	19.85	79.6	2,587	3.08%
2020/11/05	5	20.05	8	20.19	20.05	-3	2,602	-0.12%
2020/11/04	2	20.00	0	0.00	20.05	2	2,611	0.08%
2020/11/03	10.2	20.08	35	20.07	20.10	-24.8	2,610	-0.95%
2020/11/02	37.3	19.50	13	19.40	19.50	24.3	2,601	0.93%
2020/10/30	48	19.75	5	19.90	19.60	43	2,605	1.65%
2020/10/29	30	19.74	0	20.00	19.85	30	2,621	1.14%
2020/10/28	10	19.90	8	19.99	20.00	2	2,619	0.08%
2020/10/27	24	20.00	2	20.15	19.95	22	2,641	0.83%
2020/10/26	11.6	20.06	51.3	20.12	20.10	-39.7	2,643	-1.50%
2020/10/23	1.5	19.87	9.2	19.79	20.00	-7.7	2,638	-0.29%
2020/10/22	6	19.39	0	0.00	19.50	6	2,660	0.23%
2020/10/21	0	0.00	4	19.73	19.75	-4	2,679	-0.15%
2020/10/20	10	19.59	3	19.60	19.55	7	2,731	0.26%
2020/10/19	1	19.45	31	19.65	19.70	-30	2,756	-1.09%
2020/10/16	11	19.49	6	19.70	19.35	5	2,757	0.18%
2020/10/15	18.7	19.61	11	19.66	19.50	7.7	2,763	0.28%
2020/10/14	16	19.81	22	19.88	19.80	-6	2,789	-0.22%
2020/10/13	8	19.80	5	19.85	19.90	3	2,814	0.11%
2020/10/12	15	20.00	12.2	20.06	20.05	2.9	2,826	0.10%
2020/10/08	53	20.36	11.3	20.26	20.25	41.7	2,839	1.47%
2020/10/07	18	20.46	62	20.49	20.50	-44	2,848	-1.54%
2020/10/06	22	20.03	25.2	20.04	20.20	-3.2	2,813	-0.11%
2020/10/05	5	19.72	3	19.83	19.80	2	2,835	0.07%
2020/09/30	6.7	19.58	6	19.68	19.60	0.7	2,870	0.03%
2020/09/29	0.1	19.35	6	19.42	19.35	-5.9	2,891	-0.20%
2020/09/28	2	19.33	2	19.35	19.25	0	2,913	0.00%
2020/09/25	36	19.09	5	19.15	19.15	31	2,955	1.05%
2020/09/24	50	19.18	25	19.30	19.00	25	2,949	0.85%
2020/09/23	64	19.86	55	19.82	19.75	9	2,898	0.31%
2020/09/22	27	20.13	19	20.13	20.10	8	2,857	0.28%
2020/09/21	4	20.61	19	20.64	20.65	-15	2,839	-0.53%
2020/09/18	22	20.70	9	20.59	20.75	13	2,835	0.46%
2020/09/17	37.1	20.45	34.8	20.53	20.35	2.3	2,780	0.08%
2020/09/16	9	20.25	26	20.29	20.25	-17	2,772	-0.61%
2020/09/15	41	20.29	5	20.35	20.30	36	2,797	1.29%
2020/09/14	34	20.30	21	20.41	20.25	13	2,849	0.46%
2020/09/11	131	21.00	64	21.06	20.60	67	2,839	2.36%	大買/
2020/09/10	20	20.82	27.1	20.90	20.75	-7.1	2,802	-0.25%
2020/09/09	35	20.63	46	20.65	20.95	-11	2,777	-0.40%
2020/09/08	65	20.89	11.1	20.88	20.75	53.9	2,772	1.94%
2020/09/07	85	21.08	84	21.02	20.90	1	2,849	0.04%
2020/09/04	82.2	20.48	105	20.49	20.50	-22.8	2,833	-0.80%	大賣/
2020/09/03	33	20.80	109	20.80	20.75	-76	2,872	-2.65%	大賣/
2020/09/02	26	20.27	21	20.34	20.40	5	2,850	0.18%
2020/09/01	68	20.34	27.2	20.51	20.35	40.8	2,989	1.36%
2020/08/31	181	20.68	319	20.65	20.60	-138	3,093	-4.46%	大買/大賣/鉅額交易
2020/08/28	39	20.41	128.3	20.43	20.45	-89.3	3,073	-2.90%	大賣/
2020/08/27	17.1	20.07	43	20.09	20.10	-26	3,165	-0.82%
2020/08/26	69	20.12	15	20.17	20.20	54	3,201	1.69%
2020/08/25	15	20.00	0.7	20.05	20.10	14.4	3,226	0.44%
2020/08/24	14	19.92	34	20.26	19.95	-20	3,251	-0.62%
2020/08/21	5	19.90	31	20.14	20.10	-26	3,270	-0.79%
2020/08/20	166	19.63	54	19.57	19.35	112	3,301	3.39%	大買/鉅額交易
2020/08/19	18	20.15	67	20.27	20.20	-49	3,318	-1.48%
2020/08/18	27	19.88	20.1	20.07	20.15	6.9	3,334	0.21%
2020/08/17	1	20.20	107.4	20.16	20.25	-106.4	3,357	-3.17%	大賣/鉅額交易
2020/08/14	12	19.68	79	19.73	19.70	-67	3,370	-1.99%
2020/08/13	19	19.26	9	19.19	19.25	10	3,372	0.30%
2020/08/12	15	19.37	13	19.31	19.35	2	3,411	0.06%
2020/08/11	14.5	19.44	29	19.50	19.45	-14.5	3,430	-0.42%
2020/08/10	16.6	19.18	18	19.20	19.20	-1.4	3,439	-0.04%
2020/08/07	32	19.12	7	19.13	19.20	25	3,488	0.72%
2020/08/06	15	19.33	5	19.52	19.30	10	3,526	0.28%
2020/08/05	39.1	18.96	8	18.99	18.95	31.1	3,564	0.87%
2020/08/04	7	19.06	20	19.07	19.15	-13	3,611	-0.36%
2020/08/03	49	18.72	16	18.66	18.70	33	3,631	0.91%
2020/07/31	21	18.64	14.5	18.63	18.50	6.5	3,648	0.18%
2020/07/30	45	18.43	10	18.47	18.40	35	3,682	0.95%
2020/07/29	6	18.51	31	18.47	18.35	-25	3,711	-0.67%
2020/07/28	53	18.62	57.3	18.47	18.35	-4.3	3,745	-0.11%
2020/07/27	81	18.98	12	18.83	18.80	69	3,802	1.81%
2020/07/24	164	19.63	22	19.68	19.50	142	3,857	3.68%	大買/鉅額交易
2020/07/23	24	20.10	30	20.14	20.00	-6	3,961	-0.15%
2020/07/22	12	19.81	15	19.85	19.90	-3	4,021	-0.07%
2020/07/21	27.9	19.72	58	19.76	19.70	-30.1	4,052	-0.74%
2020/07/20	48	19.77	27.5	19.71	19.70	20.5	4,062	0.50%
2020/07/17	43	20.01	14	20.06	20.05	29	4,050	0.72%
2020/07/16	7	19.99	24	19.96	19.95	-17	4,119	-0.41%
2020/07/15	22	19.90	35.1	19.95	19.95	-13.1	4,159	-0.32%
2020/07/14	24	19.95	9	20.02	19.95	15	4,244	0.35%
2020/07/13	13	20.05	20	20.05	20.05	-7	4,298	-0.16%
2020/07/10	66	20.06	13.1	20.10	20.00	52.9	4,372	1.21%
2020/07/09	47	20.41	6.3	20.32	20.30	40.7	4,386	0.93%
2020/07/08	12	20.51	15	20.54	20.60	-3	4,415	-0.07%
2020/07/07	30	20.48	32	20.43	20.40	-2	4,432	-0.05%
2020/07/06	29	20.52	57	20.61	20.65	-28	4,528	-0.62%
2020/07/03	14	20.34	30	20.37	20.40	-16	4,600	-0.35%
2020/07/02	6	20.40	13	20.57	20.45	-7	4,675	-0.15%
2020/07/01	3	20.25	14	20.28	20.35	-11	4,739	-0.23%
2020/06/30	24	20.16	8	20.14	20.15	16	4,778	0.33%
2020/06/29	31	20.03	23	20.06	20.20	8	4,837	0.17%
2020/06/24	53	20.27	21.4	20.28	20.30	31.6	4,965	0.64%
2020/06/23	17	20.40	57.5	20.47	20.40	-40.5	5,151	-0.79%
2020/06/22	16	20.58	12	20.66	20.65	4	5,213	0.08%
2020/06/19	4.9	20.78	71	20.83	20.75	-66.1	5,313	-1.24%
2020/06/18	46	20.57	15	20.50	20.60	31	5,439	0.57%
2020/06/17	20.2	20.51	20	20.56	20.70	0.2	5,517	0.00%
2020/06/16	38	20.11	46	20.09	20.25	-8	5,556	-0.14%
2020/06/15	38.2	20.04	5.2	20.10	20.00	32.9	5,660	0.58%
2020/06/12	78	19.85	128	19.83	19.95	-50	5,675	-0.88%	大賣/
2020/06/11	31	20.60	69.3	20.73	20.35	-38.3	5,656	-0.68%
2020/06/10	101	20.87	11.3	20.86	20.80	89.7	5,643	1.59%	大買/
2020/06/09	73	21.28	63	21.27	21.20	10	5,684	0.18%
2020/06/08	213	21.76	109.4	21.75	21.60	103.6	5,705	1.82%	大買/大賣/鉅額交易
2020/06/05	110	21.98	152.1	21.77	22.05	-42.1	5,566	-0.76%	大買/大賣/
2020/06/04	53	21.36	65	21.43	21.50	-12	5,495	-0.22%
2020/06/03	115	21.19	163.8	21.09	21.35	-48.8	5,445	-0.90%	大買/大賣/
2020/06/02	4	20.65	92	20.57	20.50	-88	5,285	-1.67%
2020/06/01	22.5	20.26	56.1	20.37	20.30	-33.6	5,257	-0.64%
2020/05/29	16	20.21	10	20.31	20.15	6	5,235	0.11%
2020/05/28	7	20.27	14.1	20.36	20.25	-7.1	5,235	-0.14%
2020/05/27	41.1	20.41	14	20.59	20.30	27.1	5,247	0.52%
2020/05/26	24	20.39	29	20.42	20.40	-5	5,341	-0.09%
2020/05/25	41	19.78	36	20.01	20.05	5	5,324	0.09%
2020/05/22	13	20.04	0	0.00	19.90	13	5,317	0.24%
2020/05/21	56.6	20.31	22	20.37	20.30	34.6	5,294	0.65%
2020/05/20	30	20.01	177	20.00	19.90	-147	5,335	-2.76%	大賣/鉅額交易
2020/05/19	27.2	20.12	21	20.05	20.10	6.2	5,362	0.11%
2020/05/18	69	20.02	10.3	20.00	19.90	58.7	5,376	1.09%
2020/05/15	48	19.90	27.8	19.96	19.90	20.2	5,451	0.37%
2020/05/14	82	20.08	17	20.05	19.90	65	5,659	1.15%
2020/05/13	55	20.41	8.1	20.49	20.45	46.9	5,717	0.82%
2020/05/12	127	20.80	39	20.89	20.65	88	6,075	1.45%	大買/
2020/05/11	18	21.34	125	21.32	21.30	-107	6,023	-1.78%	大賣/鉅額交易
2020/05/08	31	21.10	51	21.09	21.00	-20	6,010	-0.33%
2020/05/07	15	20.62	38	20.65	20.90	-23	6,004	-0.38%
2020/05/06	62	20.82	87	20.98	20.65	-25	5,996	-0.42%
2020/05/05	55	20.47	18.1	20.49	20.55	36.9	5,946	0.62%
2020/05/04	66	20.57	37	20.53	20.50	29	5,924	0.49%
2020/04/30	95	21.25	65	21.19	21.10	30	5,924	0.51%
2020/04/29	184.1	21.35	139	21.32	21.25	45.1	5,843	0.77%	大買/大賣/
2020/04/28	224.5	21.09	80.1	21.04	21.25	144.4	5,805	2.49%	大買/鉅額交易
2020/04/27	28	20.18	71.3	20.22	20.10	-43.3	5,659	-0.77%
2020/04/24	14	19.41	2	19.50	19.50	12	5,579	0.22%
2020/04/23	65	19.45	58	19.44	19.55	7	5,542	0.13%
2020/04/22	27	19.07	64.1	19.14	19.30	-37.1	5,515	-0.67%
2020/04/21	69	19.62	138	19.69	19.35	-69	5,495	-1.26%	大賣/
2020/04/20	47	20.38	28	20.38	20.35	19	5,398	0.35%
2020/04/17	74.1	20.34	77	20.48	20.30	-2.9	5,343	-0.05%
2020/04/16	81	20.04	54	20.11	20.00	27	5,251	0.51%
2020/04/15	111	20.50	85	20.56	20.35	26	5,220	0.50%	大買/
2020/04/14	93.3	20.55	40	20.61	20.60	53.3	5,183	1.03%
2020/04/13	43	20.69	124	20.66	20.45	-81	5,146	-1.57%	大賣/
2020/04/10	39	20.39	68.3	20.45	20.45	-29.3	5,104	-0.57%
2020/04/09	155	20.38	107.6	20.44	20.50	47.4	5,094	0.93%	大買/大賣/
2020/04/08	61	19.76	110	19.78	19.90	-49	5,005	-0.98%	大賣/
2020/04/07	38	18.89	92.6	18.95	18.95	-54.6	4,891	-1.12%
2020/04/06	147	18.67	69	18.68	18.65	78	4,803	1.62%	大買/
2020/04/01	9	19.32	14	19.39	19.25	-5	4,724	-0.11%
2020/03/31	102	19.45	114.1	19.44	19.40	-12.1	4,670	-0.26%	大買/大賣/
2020/03/30	154.4	19.30	141	19.39	19.40	13.4	4,595	0.29%	大買/大賣/
2020/03/27	139	19.11	258.4	19.10	19.85	-119.4	4,463	-2.68%	大買/大賣/鉅額交易
2020/03/26	43	18.08	57	18.35	18.05	-14	4,280	-0.33%
2020/03/25	121	18.59	154	18.60	18.45	-33	4,219	-0.78%	大買/大賣/
2020/03/24	313	18.42	135	18.42	18.10	178	4,116	4.32%	大買/大賣/鉅額交易
2020/03/23	113.4	18.77	241.1	18.79	18.75	-127.7	3,945	-3.24%	大買/大賣/鉅額交易
2020/03/20	52	20.67	35	20.82	20.80	17	3,850	0.44%
2020/03/19	103	19.61	147	19.86	19.25	-44	3,772	-1.17%	大買/大賣/
2020/03/18	31	21.31	45	21.51	21.15	-14	3,652	-0.38%
2020/03/17	12	21.15	52	21.75	21.20	-40	3,617	-1.11%
2020/03/16	22	22.27	41	22.27	22.10	-19	3,529	-0.54%
2020/03/13	161	22.32	76.7	22.47	22.80	84.3	3,501	2.41%	大買/
2020/03/12	92	24.79	122.3	24.47	24.35	-30.3	3,375	-0.90%	大賣/
2020/03/11	38	25.72	16	25.77	25.60	22	3,294	0.67%
2020/03/10	33	25.23	249.1	25.32	25.60	-216.1	3,275	-6.60%	大賣/鉅額交易
2020/03/09	50.2	26.15	121.1	26.16	26.00	-71	3,213	-2.21%	大賣/
2020/03/06	3	26.82	5	26.89	26.80	-2	3,165	-0.06%
2020/03/05	26.2	26.85	362	26.82	26.90	-335.8	3,162	-10.62%	大賣/鉅額交易
2020/03/04	54	26.57	15	26.60	26.50	39	3,135	1.24%
2020/03/03	35	26.76	4.9	26.88	26.80	30.2	3,112	0.97%
2020/03/02	53	26.84	15	26.97	26.80	38	3,106	1.22%
2020/02/27	142.2	27.19	185	27.28	27.10	-42.8	3,075	-1.39%	大買/大賣/
2020/02/26	21	26.48	58	26.67	26.60	-37	2,931	-1.26%
2020/02/25	70.5	26.00	22	26.28	26.35	48.5	2,905	1.67%
2020/02/24	42	26.47	60	26.50	26.50	-18	2,896	-0.62%
2020/02/21	94.2	26.70	103	26.84	26.70	-8.8	2,894	-0.30%	大賣/
2020/02/20	86	26.43	12	26.43	26.35	74	2,808	2.64%
2020/02/19	133	26.17	31.6	26.18	26.20	101.4	2,774	3.65%	大買/鉅額交易
2020/02/18	121	26.09	88	26.16	26.20	33	2,777	1.19%	大買/
2020/02/17	154.3	25.96	186.5	26.05	25.75	-32.1	2,729	-1.18%	大買/大賣/
2020/02/14	173.1	27.06	70.7	27.16	26.95	102.4	2,527	4.05%	大買/鉅額交易
2020/02/13	312.5	27.03	311.9	26.82	27.00	0.6	2,429	0.02%	大買/大賣/
2020/02/11	8	29.18	4	29.23	29.20	4	2,033	0.20%
2020/02/10	57	29.02	32	29.15	29.00	25	2,029	1.23%
2020/02/07	34.4	29.84	12	29.81	29.75	22.4	1,996	1.12%
2020/02/06	39	30.16	2.3	30.24	30.15	36.7	1,965	1.87%
2020/02/05	24	30.06	18.1	30.11	30.10	5.9	1,967	0.30%
2020/02/04	36	30.32	21	30.29	30.10	15	1,954	0.77%
2020/02/03	43	29.50	82	29.33	30.20	-39	1,940	-2.01%
2020/01/31	9	30.36	46	30.37	30.50	-37	1,889	-1.96%
2020/01/30	103	30.14	561	30.20	30.00	-458	1,871	-24.48%	大買/大賣/鉅額交易
2020/01/20	6.1	31.78	34.4	31.80	31.75	-28.3	1,797	-1.58%
2020/01/17	26	31.75	10	31.71	31.65	16	1,790	0.89%
2020/01/16	39.6	31.41	0	0.00	31.50	39.6	1,790	2.21%
2020/01/15	25	31.53	10	31.62	31.50	15	1,798	0.83%
2020/01/14	7	31.65	55	31.69	31.65	-48	1,813	-2.65%
2020/01/13	8	31.45	28.9	31.41	31.65	-20.9	1,814	-1.15%
2020/01/10	37	31.29	8.4	31.34	31.30	28.6	1,828	1.56%
2020/01/09	26.2	31.45	23	31.49	31.40	3.2	1,836	0.17%
2020/01/08	111	31.75	46.9	31.88	31.55	64.1	1,839	3.48%	大買/
2020/01/07	105	31.97	46.3	32.00	32.05	58.7	1,859	3.16%	大買/
2020/01/06	19	31.53	96	31.57	31.60	-77	1,865	-4.13%
2020/01/03	43	31.65	13	31.64	31.70	30	1,850	1.62%
2020/01/02	59	31.79	26	31.76	31.85	33	1,830	1.80%
2019/12/31	152	31.28	78	31.29	31.40	74	1,802	4.10%	大買/
2019/12/30	33	30.88	0	0.00	30.95	33	1,773	1.86%
2019/12/27	8	30.91	2.6	30.95	30.95	5.4	1,779	0.30%
2019/12/26	36	30.89	13	30.90	30.90	23	1,782	1.29%
2019/12/25	23	30.97	0	0.00	31.00	23	1,793	1.28%
2019/12/24	10	31.04	5	31.10	31.10	5	1,839	0.27%
2019/12/23	36	30.91	18	30.91	31.05	18	1,842	0.98%
2019/12/20	6	30.68	1	30.70	30.75	5	1,836	0.27%
2019/12/19	43	30.68	1.3	30.76	30.75	41.7	1,819	2.29%
2019/12/18	25.3	30.76	1	30.90	30.90	24.3	1,805	1.35%
2019/12/17	38	30.75	18	30.71	30.95	20	1,794	1.11%
2019/12/16	17	30.86	6	30.90	30.95	11	1,776	0.62%
2019/12/13	34	30.74	54	30.74	30.85	-20	1,766	-1.13%
2019/12/12	43	30.73	23.4	30.72	30.65	19.6	1,764	1.11%
2019/12/11	6.4	30.75	4	30.90	30.65	2.4	1,772	0.14%
2019/12/10	1	31.10	23.5	31.15	31.10	-22.5	1,777	-1.27%
2019/12/09	11	31.06	43	31.10	31.10	-32	1,778	-1.80%
2019/12/06	17	30.45	8	30.51	30.40	9	1,760	0.51%
2019/12/05	5	30.45	2.1	30.50	30.50	2.9	1,807	0.16%
2019/12/04	1	30.40	8	30.41	30.45	-7	1,839	-0.38%
2019/12/03	1	30.40	1	30.45	30.55	0	1,860	0.00%
2019/12/02	4	30.43	5	30.37	30.35	-1	1,868	-0.05%
2019/11/29	27	30.67	14	30.71	30.60	13	1,875	0.69%
2019/11/28	13	30.61	3	30.68	30.70	10	1,884	0.53%
2019/11/27	22.3	30.57	18	30.60	30.55	4.3	1,927	0.22%
2019/11/26	28	30.62	14.3	30.60	30.70	13.7	1,977	0.69%
2019/11/25	118	30.67	15	30.73	30.70	103	2,127	4.84%	大買/鉅額交易
2019/11/22	20	30.20	9	30.31	30.30	11	2,262	0.49%
2019/11/21	19	30.10	19	30.11	30.10	0	2,328	0.00%
2019/11/20	20.4	30.19	20	30.20	30.20	0.4	2,358	0.01%
2019/11/19	29	30.37	8	30.65	30.40	21	2,419	0.87%
2019/11/18	40	30.46	14.9	30.41	30.75	25.1	2,531	0.99%
2019/11/15	31	30.30	9.4	30.33	30.45	21.6	2,541	0.85%
2019/11/14	45.3	30.48	26	30.47	30.45	19.3	2,555	0.76%
2019/11/13	52	31.17	84.2	31.13	31.10	-32.2	2,582	-1.25%
2019/11/12	40	31.65	98.4	31.65	31.65	-58.4	2,665	-2.19%
2019/11/11	21	31.99	25	32.04	31.95	-4	2,830	-0.14%
2019/11/08	14.2	32.27	57	32.39	32.25	-42.8	2,845	-1.50%
2019/11/07	3	32.27	37	32.28	32.25	-34	2,874	-1.18%
2019/11/06	10	32.32	25.5	32.43	32.30	-15.5	2,899	-0.54%
2019/11/05	17	32.44	140	32.45	32.50	-123	2,913	-4.22%	大賣/鉅額交易
2019/11/04	23	32.36	63.4	32.40	32.40	-40.4	2,930	-1.38%
2019/11/01	17	32.61	4	32.60	32.50	13	2,931	0.44%
2019/10/31	13	32.60	3.4	32.72	32.75	9.6	3,000	0.32%
2019/10/30	4.1	32.45	4	32.45	32.50	0.1	3,019	0.00%
2019/10/29	6.8	32.44	24	32.51	32.35	-17.2	3,069	-0.56%
2019/10/28	7.1	32.37	37	32.38	32.40	-30	3,105	-0.96%
2019/10/25	21	32.65	124.8	32.60	32.65	-103.8	3,121	-3.32%	大賣/鉅額交易
2019/10/24	3	32.77	126.4	32.62	32.90	-123.4	3,175	-3.89%	大賣/鉅額交易
2019/10/23	4	32.69	22	32.75	32.65	-18	3,271	-0.55%
2019/10/22	13.2	32.81	0.7	32.80	32.75	12.5	3,280	0.38%
2019/10/21	18	32.83	34.8	32.84	32.95	-16.8	3,274	-0.51%
2019/10/18	4	32.24	66	32.37	32.70	-62	3,291	-1.88%
2019/10/17	6	32.33	39.6	32.30	32.30	-33.6	3,363	-1.00%
2019/10/16	14	31.81	13	31.88	31.95	1	3,402	0.03%
2019/10/15	55.5	31.81	23.2	31.98	31.70	32.3	3,392	0.95%
2019/10/14	53	32.32	106.8	32.16	32.15	-53.8	3,346	-1.61%	大賣/
2019/10/09	5	32.67	2	32.60	32.60	3	3,332	0.09%
2019/10/08	3	32.77	5.3	32.78	32.75	-2.3	3,356	-0.07%
2019/10/07	2	32.60	6.5	32.71	32.70	-4.5	3,377	-0.13%
2019/10/04	25	32.63	11.8	32.75	32.60	13.2	3,402	0.39%
2019/10/03	8.9	32.64	45.9	32.64	32.70	-37	3,445	-1.07%
2019/10/02	10	32.79	4	32.80	32.80	6	3,458	0.17%
2019/10/01	13.4	32.67	35.5	32.94	32.90	-22.2	3,487	-0.64%
2019/09/27	36.8	32.66	11.4	32.69	32.55	25.4	3,491	0.73%
2019/09/26	13	33.13	4	33.11	33.05	9	3,496	0.26%
2019/09/25	13	33.20	18	33.16	33.15	-5	3,567	-0.14%
2019/09/24	9	33.22	0	0.00	33.15	9	3,583	0.25%
2019/09/23	8	33.23	4.3	33.24	33.25	3.7	3,693	0.10%
2019/09/20	2.7	33.25	1	33.20	33.20	1.7	3,722	0.05%
2019/09/19	4	33.36	2	33.45	33.25	2	3,742	0.05%
2019/09/18	13	33.30	1.5	33.50	33.40	11.5	3,794	0.30%
2019/09/17	10.2	33.20	17	33.20	33.20	-6.8	3,816	-0.18%
2019/09/16	4.1	33.40	1	33.45	33.40	3.1	3,872	0.08%
2019/09/12	32	33.37	2	33.43	33.40	30	3,960	0.76%
2019/09/11	5	33.54	14	33.55	33.50	-9	3,993	-0.23%
2019/09/10	13	33.22	2.1	33.25	33.40	10.9	4,025	0.27%
2019/09/09	22	33.71	18	33.66	33.60	4	4,025	0.10%
2019/09/06	17	32.96	12	33.00	33.15	5	4,019	0.12%
2019/09/05	38	32.58	23	32.55	32.55	15	4,054	0.37%
2019/09/04	25	32.36	3	32.35	32.45	22	4,067	0.54%
2019/09/03	1	32.50	7	32.43	32.40	-6	4,118	-0.15%
2019/09/02	30.3	32.17	14	32.30	32.20	16.3	4,164	0.39%
2019/08/30	30	32.24	11	32.20	32.15	19	4,340	0.44%
2019/08/29	43	32.26	26	32.34	32.30	17	4,581	0.37%
2019/08/28	56	32.22	36	32.15	32.10	20	4,642	0.43%
2019/08/27	54	37.30	417	37.32	37.00	-363	4,509	-8.05%	大賣/鉅額交易
2019/08/26	51	37.21	330	37.20	37.25	-279	4,401	-6.34%	大賣/鉅額交易
2019/08/23	22.3	37.21	15	37.24	37.20	7.3	4,345	0.17%
2019/08/22	9	37.46	34	37.46	37.40	-25	4,337	-0.58%
2019/08/21	33.1	36.76	146	36.78	37.05	-112.9	4,326	-2.61%	大賣/鉅額交易
2019/08/20	53	35.45	17.2	35.48	35.45	35.8	4,205	0.85%
2019/08/19	146.3	35.48	27	35.61	35.60	119.3	4,194	2.84%	大買/鉅額交易
2019/08/16	102.3	35.03	29	35.14	35.70	73.3	4,194	1.75%	大買/
2019/08/15	87	35.30	190	35.50	35.15	-103	4,162	-2.47%	大賣/鉅額交易
2019/08/14	266.6	36.75	55	36.55	36.20	211.6	4,096	5.17%	大買/鉅額交易
2019/08/13	5.4	37.67	6.1	37.68	37.55	-0.7	3,994	-0.02%
2019/08/12	22	37.72	1.1	37.66	37.75	20.9	4,007	0.52%
2019/08/08	16	37.34	10	37.40	37.40	6	4,027	0.15%
2019/08/07	19.1	37.49	12	37.70	37.25	7.1	4,090	0.17%
2019/08/06	70	37.31	31	37.14	37.50	39	4,234	0.92%
2019/08/05	5	37.56	32	37.50	37.50	-27	4,287	-0.63%
2019/08/02	54.5	37.80	17	38.04	37.75	37.5	4,318	0.87%
2019/08/01	4	38.36	2	38.40	38.30	2	4,287	0.05%
2019/07/31	23.5	38.28	10	38.66	38.10	13.5	4,266	0.32%
2019/07/30	27	38.69	3	38.65	38.60	24	4,232	0.57%
2019/07/29	18	39.14	5	38.94	39.05	13	4,234	0.31%
2019/07/26	35.4	39.27	20	39.25	39.20	15.4	4,219	0.36%
2019/07/25	29.4	38.68	127.3	38.88	39.00	-97.9	4,182	-2.34%	大賣/
2019/07/24	11	38.05	7	38.10	38.05	4	4,131	0.10%
2019/07/23	13.1	37.97	10	37.86	37.95	3.1	4,142	0.08%
2019/07/22	23.1	37.74	19	37.85	37.90	4.1	4,159	0.10%
2019/07/19	63	37.99	30	38.00	38.00	33	4,214	0.78%
2019/07/18	30	38.14	33	38.53	38.60	-3	4,137	-0.07%
2019/07/17	20	38.39	43	38.41	38.40	-23	4,101	-0.56%
2019/07/16	36	38.54	5	38.59	38.50	31	4,124	0.75%
2019/07/15	47	38.74	37	38.73	38.70	10	4,130	0.24%
2019/07/12	12.1	38.31	23.2	38.29	38.35	-11.1	4,156	-0.27%
2019/07/11	57	38.11	12	38.15	37.95	45	4,163	1.08%
2019/07/10	6	37.89	38	38.02	38.25	-32	4,171	-0.77%
2019/07/09	23	37.65	14	37.81	37.60	9	4,175	0.22%
2019/07/08	18	38.03	19	38.11	38.00	-1	4,201	-0.02%
2019/07/05	45	38.14	1	38.00	38.25	44	4,234	1.04%
2019/07/04	24	38.20	18	38.30	38.20	6	4,264	0.14%
2019/07/03	63	38.46	36	38.53	38.25	27	4,305	0.63%
2019/07/02	26.3	37.98	81	38.06	38.35	-54.8	4,336	-1.26%
2019/07/01	49.2	37.63	38	37.71	37.65	11.2	4,344	0.26%
2019/06/28	69	37.14	22	37.36	37.35	47	4,407	1.07%
2019/06/27	80	37.64	26	37.70	37.55	54	4,340	1.24%
2019/06/26	109.1	37.42	37	37.65	37.65	72.1	4,381	1.65%	大買/
2019/06/25	28	37.34	16	37.44	37.45	12	4,427	0.27%
2019/06/24	19.3	37.26	24	37.11	37.20	-4.7	4,549	-0.10%
2019/06/21	60	37.33	46.1	37.47	37.20	13.9	4,633	0.30%
2019/06/20	42.1	37.50	29.1	37.50	37.65	13	4,715	0.27%
2019/06/19	33.1	36.44	29	36.78	36.95	4.1	4,674	0.09%
2019/06/18	22	36.39	40	36.32	36.30	-18	4,682	-0.38%
2019/06/17	8	35.99	11	36.06	36.15	-3	4,766	-0.06%
2019/06/14	20	36.01	9	35.93	35.90	11	4,896	0.22%
2019/06/13	20	35.86	60	35.65	36.15	-40	4,956	-0.81%
2019/06/12	6	34.92	32	34.98	35.20	-26	4,951	-0.53%
2019/06/11	102	35.01	12	35.01	34.85	90	4,956	1.82%	大買/
2019/06/10	60	35.14	33	35.27	35.25	27	4,917	0.55%
2019/06/06	127.3	34.94	111	34.73	35.05	16.3	4,915	0.33%	大買/大賣/
2019/06/05	241.3	36.49	176.7	36.16	35.95	64.6	4,743	1.36%	大買/大賣/
2019/06/04	87	37.33	12	37.40	37.35	75	4,487	1.67%
2019/06/03	22	37.38	5	37.15	37.55	17	4,429	0.38%
2019/05/31	21	37.89	7	37.97	37.90	14	4,428	0.32%
2019/05/30	3	37.57	15	37.67	37.65	-12	4,442	-0.27%
2019/05/29	26.3	37.49	13	37.44	37.40	13.3	4,581	0.29%
2019/05/28	46	37.83	41	37.92	37.60	5	4,671	0.11%
2019/05/27	29	37.32	16	37.43	37.45	13	4,655	0.28%
2019/05/24	3	36.95	16	37.18	37.15	-13	4,702	-0.28%
2019/05/23	28.3	37.03	5.1	37.06	37.00	23.2	4,742	0.49%
2019/05/22	80	37.70	28	37.63	37.55	52	4,740	1.10%
2019/05/21	45	37.23	41	37.30	37.80	4	4,768	0.08%
2019/05/20	97.2	37.14	51.2	37.37	37.35	46	4,767	0.97%
2019/05/17	30.3	37.90	8	37.82	37.85	22.3	4,724	0.47%
2019/05/16	91	38.11	13	38.17	38.00	78	4,760	1.64%
2019/05/15	89	38.06	16	38.18	38.25	73	4,763	1.53%
2019/05/14	135	38.03	35.4	38.24	38.35	99.6	4,743	2.10%	大買/
2019/05/13	89.8	39.75	88	39.58	39.45	1.8	4,729	0.04%
2019/05/10	34	40.77	43	40.65	40.50	-9	4,832	-0.19%
2019/05/09	107	41.10	13	41.19	41.00	94	4,828	1.95%	大買/
2019/05/08	10	41.37	31	41.35	41.45	-21	4,865	-0.43%
2019/05/07	12.4	41.69	35	41.73	41.75	-22.6	4,976	-0.45%
2019/05/06	15	41.48	53	41.52	41.50	-38	5,009	-0.76%
2019/05/03	32	42.02	13	42.08	42.15	19	5,016	0.38%
2019/05/02	34	42.03	11	42.05	41.95	23	5,077	0.45%
2019/04/30	28.3	41.92	45	41.82	42.00	-16.7	5,143	-0.32%
2019/04/29	11	41.50	15.2	41.39	41.40	-4.2	5,220	-0.08%
2019/04/26	11	41.54	17	41.58	41.65	-6	5,426	-0.11%
2019/04/25	41	41.75	86.1	41.75	42.00	-45.1	5,724	-0.79%
2019/04/24	4	41.00	10	40.99	40.95	-6	5,664	-0.11%
2019/04/23	27.3	41.04	0	0.00	41.05	27.3	5,659	0.48%
2019/04/22	13	41.18	6	41.23	41.15	7	5,650	0.12%
2019/04/19	6	41.10	4.4	41.18	41.10	1.6	5,643	0.03%
2019/04/18	57	41.22	8	41.33	40.85	49	5,634	0.87%
2019/04/17	9	41.64	40	41.82	41.60	-31	5,639	-0.55%
2019/04/16	17	41.55	28	41.54	41.60	-11	5,629	-0.20%
2019/04/15	60	41.05	22	41.19	41.10	38	5,614	0.68%
2019/04/12	54	41.00	20	40.91	40.90	34	5,622	0.60%
2019/04/11	24	41.43	10	41.39	41.25	14	5,562	0.25%
2019/04/10	35	41.69	75.1	41.72	41.70	-40.1	5,509	-0.73%
2019/04/09	13	41.61	7	41.76	41.85	6	5,448	0.11%
2019/04/08	64.3	41.11	33	41.16	41.10	31.3	5,399	0.58%
2019/04/03	160.6	41.25	33	41.24	41.15	127.6	5,327	2.40%	大買/鉅額交易
2019/04/02	116	41.60	49.2	41.84	41.55	66.8	5,259	1.27%	大買/
2019/04/01	22	41.94	39	41.93	41.80	-17	5,216	-0.33%
2019/03/29	182	41.83	17	41.91	41.80	165	5,177	3.19%	大買/鉅額交易
2019/03/28	48.2	42.08	79	42.39	42.00	-30.8	5,149	-0.60%
2019/03/27	236.3	41.95	95	42.18	41.80	141.3	5,085	2.78%	大買/鉅額交易
2019/03/26	85.1	42.86	12	42.80	42.80	73.1	4,930	1.48%
2019/03/25	94	42.50	103	42.70	43.20	-9	4,864	-0.19%	大賣/
2019/03/22	134	42.86	11.1	42.72	42.70	122.9	4,771	2.58%	大買/鉅額交易
2019/03/21	80.2	42.91	29.3	43.04	43.00	50.9	4,752	1.07%
2019/03/20	77	42.75	82	42.84	43.15	-5	4,710	-0.11%
2019/03/19	238	42.80	30	42.91	42.55	208	4,594	4.53%	大買/鉅額交易
2019/03/18	142	43.43	46	43.46	43.30	96	4,471	2.15%	大買/
2019/03/15	110	44.04	22	44.14	44.15	88	4,393	2.00%	大買/
2019/03/14	116	44.55	23	44.66	44.55	93	4,362	2.13%	大買/
2019/03/13	1	44.40	56	44.45	44.45	-55	4,383	-1.25%
2019/03/12	43	44.35	68	44.60	44.60	-25	4,432	-0.56%
2019/03/11	39	44.17	6	44.39	44.20	33	4,467	0.74%
2019/03/08	24	44.12	4	44.14	44.15	20	4,558	0.44%
2019/03/07	11	44.81	45	44.70	44.50	-34	4,601	-0.74%
2019/03/06	21	45.00	81	45.03	44.85	-60	4,630	-1.30%
2019/03/05	19.5	44.89	14	44.93	44.80	5.5	4,675	0.12%
2019/03/04	128	44.88	269	44.95	45.30	-141	4,714	-2.99%	大買/大賣/鉅額交易
2019/02/27	78	44.44	104.1	44.37	44.65	-26.1	4,739	-0.55%	大賣/
2019/02/26	46	43.38	13	43.51	43.60	33	4,682	0.70%
2019/02/25	131.1	43.59	45.8	43.52	43.35	85.3	4,701	1.81%	大買/
2019/02/22	92	43.59	19	43.74	43.70	73	4,699	1.55%
2019/02/21	11	43.94	14	43.98	44.00	-3	4,791	-0.06%
2019/02/20	78.2	43.99	23.3	43.83	43.80	54.9	4,860	1.13%
2019/02/19	62	44.34	48.6	44.48	44.30	13.4	4,860	0.28%
2019/02/18	104.9	44.14	28	44.20	43.95	76.9	4,975	1.55%	大買/
2019/02/15	137	43.43	12	43.35	43.55	125	4,950	2.53%	大買/鉅額交易
2019/02/14	185.1	44.13	34.5	44.13	44.10	150.6	4,891	3.08%	大買/鉅額交易
2019/02/13	183.1	44.44	135.2	44.55	44.40	47.9	4,869	0.98%	大買/大賣/
2019/02/12	48	44.54	23	44.50	44.65	25	4,810	0.52%
2019/02/11	494	43.96	108	43.83	44.10	386	4,691	8.23%	大買/大賣/鉅額交易
2019/01/30	139	42.95	196.1	42.98	43.00	-57.1	4,511	-1.27%	大買/大賣/
2019/01/29	38	42.76	72	42.89	42.90	-34	4,473	-0.76%
2019/01/28	24	42.11	78	42.46	42.95	-54	4,402	-1.23%
2019/01/25	51	43.26	25	43.18	43.05	26	4,326	0.60%
2019/01/24	19	43.16	14	43.16	43.20	5	4,321	0.12%
2019/01/23	12	43.11	21	43.03	43.15	-9	4,306	-0.21%
2019/01/22	65	43.25	40	43.12	43.15	25	4,259	0.59%
2019/01/21	39	43.13	79	43.01	42.90	-40	4,184	-0.96%
2019/01/18	126	42.66	146.3	42.68	42.85	-20.3	4,099	-0.49%	大買/大賣/
2019/01/17	83	41.69	163	41.71	41.60	-80	3,983	-2.01%	大賣/
2019/01/16	16	39.85	26	39.92	39.85	-10	3,705	-0.27%
2019/01/15	13	39.80	0	0.00	39.80	13	3,715	0.35%
2019/01/14	5	39.85	6.2	39.91	39.80	-1.2	3,752	-0.03%
2019/01/11	12	39.95	10	40.05	39.85	2	3,821	0.05%
2019/01/10	17	39.99	13	39.93	40.05	4	3,871	0.10%
2019/01/09	12	39.69	30	39.82	39.95	-18	3,890	-0.46%
2019/01/08	10	39.33	51	39.45	39.30	-41	3,855	-1.06%
2019/01/07	2	38.75	18	38.74	39.00	-16	3,855	-0.41%
2019/01/04	29	37.52	12	37.68	37.75	17	3,890	0.44%
2019/01/03	14	38.64	1	38.95	38.55	13	3,934	0.33%
2019/01/02	2	38.93	0	0.00	38.90	2	3,994	0.05%
2018/12/28	1	39.10	9	39.10	38.95	-8	4,057	-0.20%
2018/12/27	2	39.40	2	39.38	39.30	0	4,161	0.00%
2018/12/26	4	39.08	44	39.12	38.80	-40	4,212	-0.95%
2018/12/25	47	39.32	28	39.35	39.35	19	4,241	0.45%
2018/12/24	9	39.93	52	40.14	40.05	-43	4,255	-1.01%
2018/12/22	10	39.54	14	39.38	39.60	-4	4,231	-0.09%
2018/12/21	8.7	39.45	30	39.31	39.30	-21.3	4,264	-0.50%
2018/12/20	8	39.22	8	39.34	39.05	0	4,238	0.00%
2018/12/19	7	39.41	22.2	39.41	39.25	-15.2	4,272	-0.36%
2018/12/18	14	38.76	53	39.15	39.05	-39	4,304	-0.91%
2018/12/17	50	38.87	24.5	38.94	38.85	25.5	4,346	0.59%
2018/12/14	43.2	39.60	55	39.42	39.40	-11.8	4,321	-0.27%
2018/12/13	49	39.62	11.1	39.68	39.80	37.9	4,292	0.88%
2018/12/12	13.5	39.50	11	39.61	39.45	2.5	4,295	0.06%
2018/12/11	45	39.47	12	39.40	39.20	33	4,292	0.77%
2018/12/10	24	39.18	37	39.05	39.00	-13	4,324	-0.30%
2018/12/07	40	39.84	13.2	39.79	39.85	26.8	4,348	0.62%
2018/12/06	29	39.52	23	39.47	39.30	6	4,344	0.14%
2018/12/05	21	39.50	48.1	39.35	39.95	-27.1	4,327	-0.63%
2018/12/04	110.2	40.33	79	40.35	40.10	31.2	4,330	0.72%	大買/
2018/12/03	41.1	40.98	93	40.99	41.10	-52	4,290	-1.21%
2018/11/30	19	41.15	99.1	41.21	41.05	-80.1	4,223	-1.90%
2018/11/29	49	41.61	105	41.68	41.40	-56	4,210	-1.33%	大賣/
2018/11/28	103	41.13	39	41.12	41.05	64	4,160	1.54%	大買/
2018/11/27	103	40.62	34	40.73	40.55	69	4,125	1.67%	大買/
2018/11/26	107	40.08	106.5	40.16	40.50	0.5	4,104	0.01%	大買/大賣/
2018/11/23	29	39.32	24	39.03	38.85	5	3,962	0.13%
2018/11/22	25	39.90	62	39.91	39.75	-37	3,907	-0.95%
2018/11/21	46	39.98	31.3	40.08	39.95	14.7	3,906	0.38%
2018/11/20	88	40.02	89.6	40.06	40.40	-1.6	3,968	-0.04%
2018/11/19	62.1	39.36	116	39.32	39.70	-53.9	3,946	-1.37%	大賣/
2018/11/16	142.4	38.65	58	38.56	38.50	84.4	3,877	2.18%	大買/
2018/11/15	79	38.10	159	38.24	38.90	-80	3,839	-2.08%	大賣/
2018/11/14	7.2	36.30	3.5	36.51	36.45	3.7	3,722	0.10%
2018/11/13	7	35.60	13	36.00	36.50	-6	3,729	-0.16%
2018/11/12	6	36.40	12	36.43	36.45	-6	3,741	-0.16%
2018/11/09	15	36.38	15	36.72	36.40	0	3,735	0.00%
2018/11/08	23	36.65	56	36.73	36.80	-33	3,732	-0.88%
2018/11/07	10	35.92	12.2	36.09	36.20	-2.2	3,740	-0.06%
2018/11/06	26	36.02	7	35.91	35.80	19	3,802	0.50%
2018/11/05	4	35.85	18	35.71	35.80	-14	3,815	-0.37%
2018/11/02	34	35.92	13	36.10	35.90	21	3,818	0.55%
2018/11/01	16	35.58	63.5	35.53	35.90	-47.5	3,787	-1.25%
2018/10/31	27.9	34.72	33	34.62	34.60	-5.1	3,811	-0.13%
2018/10/30	0	0.00	17	33.89	34.15	-17	3,787	-0.45%
2018/10/29	16	33.72	6	33.73	33.60	10	3,792	0.26%
2018/10/26	41.2	33.57	38.4	33.72	33.95	2.8	3,834	0.07%
2018/10/25	145	33.62	93.5	33.62	33.30	51.5	3,806	1.35%	大買/
2018/10/24	56	35.23	73.1	35.09	35.15	-17.1	3,716	-0.46%
2018/10/23	22	35.97	58	36.02	35.80	-36	3,722	-0.97%
2018/10/22	39	36.12	51	35.89	36.15	-12	3,700	-0.32%
2018/10/19	38.8	36.89	38.1	36.80	36.60	0.7	3,662	0.02%
2018/10/18	109.1	37.85	52.8	37.82	37.80	56.3	3,631	1.55%	大買/
2018/10/17	12.1	38.36	29	38.44	38.25	-16.9	3,565	-0.47%
2018/10/16	11	38.07	27	38.00	38.15	-16	3,531	-0.45%
2018/10/15	12	37.29	17	37.37	37.20	-5	3,495	-0.14%
2018/10/12	71	37.23	33	37.53	37.55	38	3,469	1.10%
2018/10/11	44	36.97	78	37.10	37.00	-34	3,431	-0.99%
2018/10/09	58	38.53	22	38.54	38.50	36	3,351	1.07%
2018/10/08	6	38.88	56	38.93	39.10	-50	3,282	-1.52%
2018/10/05	106.3	38.28	70	38.42	38.30	36.3	3,221	1.13%	大買/
2018/10/04	15	38.58	11.3	38.87	38.50	3.7	3,122	0.12%
2018/10/03	42	38.91	3	38.73	38.70	39	3,071	1.27%
2018/10/02	18	39.20	5	39.31	39.10	13	3,034	0.43%
2018/10/01	38.2	39.32	65.6	39.41	39.45	-27.3	3,007	-0.91%
2018/09/28	120.9	39.24	37.2	39.36	39.40	83.7	3,004	2.79%	大買/
2018/09/27	8	39.53	17.5	39.59	39.50	-9.5	2,959	-0.32%
2018/09/26	44	39.13	42	39.56	39.60	2	2,943	0.07%
2018/09/25	39	39.84	6	39.77	39.70	33	2,898	1.14%
2018/09/21	7	39.10	21	39.29	39.60	-14	2,861	-0.49%
2018/09/20	12	38.85	22	38.93	38.80	-10	2,789	-0.36%
2018/09/19	11	38.97	2.5	39.08	38.90	8.5	2,769	0.31%
2018/09/18	6	38.81	2.5	38.92	38.90	3.5	2,760	0.13%
2018/09/17	4	38.84	1	39.10	39.10	3	2,765	0.11%
2018/09/14	32	39.00	41	39.15	39.15	-9	2,766	-0.33%
2018/09/13	6	39.03	29	39.11	39.05	-23	2,743	-0.84%
2018/09/12	27	38.53	3	38.75	38.80	24	2,704	0.89%
2018/09/11	31	38.83	5.1	38.90	38.85	26	2,707	0.96%
2018/09/10	40.1	38.73	7	38.58	38.40	33.1	2,725	1.21%
2018/09/07	18	39.67	31	39.83	39.80	-13	2,660	-0.49%
2018/09/06	45.3	40.13	5	40.17	40.15	40.3	2,619	1.54%
2018/09/05	36.3	40.62	34	40.69	40.80	2.3	2,579	0.09%
2018/09/04	22	41.13	10	41.13	41.10	12	2,526	0.47%
2018/09/03	86	41.87	9	41.94	41.50	77	2,499	3.08%
2018/08/31	17	42.71	85.4	42.74	42.50	-68.4	2,451	-2.79%
2018/08/30	12	42.08	28.7	42.26	42.25	-16.7	2,391	-0.70%
2018/08/29	78.3	41.88	25	42.00	41.95	53.3	2,383	2.24%
2018/08/28	146	42.20	44	42.22	42.00	102	2,378	4.29%	大買/鉅額交易
2018/08/27	138	41.91	71	41.99	42.05	67	2,321	2.89%	大買/
2018/08/24	91	47.90	78	47.67	48.60	13	2,226	0.58%
2018/08/23	9.2	47.71	10.2	47.83	47.70	-1	2,152	-0.05%
2018/08/22	18	47.58	14	47.71	47.75	4	2,133	0.19%
2018/08/21	73	47.28	26	47.41	47.60	47	2,083	2.26%
2018/08/20	37	47.79	10	47.94	47.90	27	2,026	1.33%
2018/08/17	66	48.20	14	48.12	48.05	52	1,994	2.61%
2018/08/16	35	47.90	28	47.84	48.05	7	1,985	0.35%
2018/08/15	16	48.37	11	48.21	48.40	5	1,975	0.25%
2018/08/14	178.1	48.05	86	48.01	48.30	92.1	1,978	4.66%	大買/
2018/08/13	44	47.63	9.4	47.55	47.65	34.7	1,967	1.76%
2018/08/10	22.1	48.25	26	48.39	48.25	-3.9	1,958	-0.20%
2018/08/09	10	48.22	15	48.19	48.35	-5	2,052	-0.24%
2018/08/08	13	48.59	16	48.56	48.50	-3	2,127	-0.14%
2018/08/07	25	48.85	33	48.78	48.60	-8	2,175	-0.37%
2018/08/06	14	48.10	7.1	48.10	48.20	7	2,143	0.32%
2018/08/03	33	47.99	22	48.02	47.85	11	2,223	0.49%
2018/08/02	58	48.06	27	48.19	48.00	31	2,201	1.41%
2018/08/01	20	47.77	2	47.93	47.95	18	2,149	0.84%
2018/07/31	28.5	47.88	25	47.93	48.00	3.5	2,134	0.16%
2018/07/30	38	47.54	86	47.46	47.70	-48	2,108	-2.28%
2018/07/27	13	46.88	33	46.86	47.00	-20	2,054	-0.97%
2018/07/26	33	46.95	25	47.04	46.90	8	2,041	0.39%
2018/07/25	101	46.85	15	47.13	46.75	86	2,039	4.22%	大買/
2018/07/24	3	46.25	2	46.05	46.45	1	1,991	0.05%
2018/07/23	15	45.93	7	46.10	45.95	8	1,987	0.40%
2018/07/20	2	45.98	3	45.98	46.00	-1	2,000	-0.05%
2018/07/19	4	45.81	2	45.90	46.10	2	2,009	0.10%
2018/07/18	6.2	45.80	10	45.89	45.95	-3.8	2,041	-0.19%
2018/07/17	12	46.00	1	45.90	45.95	11	2,042	0.54%
2018/07/16	2	46.40	1	46.45	46.60	1	2,043	0.05%
2018/07/13	9	46.48	2	46.58	46.70	7	2,052	0.34%
2018/07/12	2	46.00	3	46.10	46.40	-1	2,068	-0.05%
2018/07/11	15	45.96	3	46.08	45.85	12	2,082	0.58%
2018/07/10	8	46.01	3	45.85	45.85	5	2,087	0.24%
2018/07/09	0	0.00	3	45.68	45.95	-3	2,093	-0.14%
2018/07/06	7	44.71	16	44.83	45.15	-9	2,096	-0.43%
2018/07/05	8	45.52	6	45.58	45.60	2	2,134	0.09%
2018/07/04	8	45.48	7	45.61	45.85	1	2,164	0.05%
2018/07/03	6	45.94	5	45.94	45.95	1	2,209	0.05%
2018/07/02	27	46.50	34	46.64	46.35	-7	2,386	-0.29%
2018/06/29	14	46.02	14	46.59	46.75	0	2,436	0.00%
2018/06/28	24	45.89	12	45.94	46.00	12	2,509	0.48%
2018/06/27	14	45.58	12	45.60	45.70	2	2,517	0.08%
2018/06/26	41	45.32	22	45.47	45.60	19	2,520	0.75%
2018/06/25	6	45.63	20	45.88	45.90	-14	2,498	-0.56%
2018/06/22	15	45.36	12	45.71	45.90	3	2,501	0.12%
2018/06/21	14	45.69	8	45.92	45.95	6	2,492	0.24%
2018/06/20	18	45.75	17	45.68	46.00	1	2,497	0.04%
2018/06/19	20	45.99	7	46.68	46.25	13	2,518	0.52%
2018/06/15	4	46.88	4	46.95	47.00	0	2,498	0.00%
2018/06/14	0	0.00	3	46.93	47.00	-3	2,523	-0.12%
2018/06/13	32	46.90	2	46.95	47.15	30	2,557	1.17%
2018/06/12	20	46.99	3	46.87	47.00	17	2,588	0.66%
2018/06/11	3	47.10	52	47.02	47.00	-49	2,591	-1.89%
2018/06/08	3.1	47.00	28	46.87	46.95	-24.9	2,607	-0.95%
2018/06/07	6	47.03	55	47.04	47.00	-49	2,631	-1.86%
2018/06/06	16	47.05	21	47.00	46.95	-5	2,646	-0.19%
2018/06/05	12	47.36	30	47.30	47.40	-18	2,629	-0.68%
2018/06/04	4	47.33	4	47.41	47.40	0	2,622	0.00%
2018/06/01	25	47.76	4	47.91	47.45	21	2,614	0.80%
2018/05/31	59.2	47.40	31	47.88	48.15	28.2	2,602	1.08%
2018/05/30	6.5	46.78	21	46.59	47.15	-14.5	2,566	-0.57%
2018/05/29	10	46.88	0	0.00	46.85	10	2,569	0.39%
2018/05/28	5	46.93	15	46.96	46.85	-10	2,597	-0.38%
2018/05/25	4	46.76	98	46.80	46.70	-94	2,645	-3.55%
2018/05/24	6	47.08	16	47.00	47.00	-10	2,696	-0.37%
2018/05/23	3	47.10	12	46.95	47.20	-9	2,759	-0.33%
2018/05/22	17	46.74	8	46.86	46.90	9	2,774	0.32%
2018/05/21	11	46.66	118	46.69	46.80	-107	2,801	-3.82%	大賣/鉅額交易
2018/05/18	41	47.05	36.1	46.87	47.00	5	2,795	0.18%
2018/05/17	27	46.75	129	46.60	47.10	-102	2,778	-3.67%	大賣/鉅額交易
2018/05/16	46	45.89	125	45.88	46.00	-79	2,682	-2.94%	大賣/
2018/05/15	112	45.16	22	45.28	45.30	90	2,661	3.38%	大買/
2018/05/14	7	44.65	67	44.84	44.65	-60	2,733	-2.20%
2018/05/11	49	44.36	110	44.42	44.20	-61	2,732	-2.23%	大賣/
2018/05/10	6	42.93	6	43.00	42.80	0	2,675	0.00%
2018/05/09	5	42.52	4	42.68	42.75	1	2,733	0.04%
2018/05/08	2	42.70	7	42.77	42.80	-5	2,754	-0.18%
2018/05/07	24	42.46	2	42.75	42.60	22	2,780	0.79%
2018/05/04	13	42.51	3	42.62	42.75	10	2,800	0.36%
2018/05/03	15	42.63	7	42.73	42.70	8	2,836	0.28%
2018/05/02	5	42.64	10	42.73	42.85	-5	2,873	-0.17%
2018/04/30	0	0.00	1	42.55	42.60	-1	2,913	-0.03%
2018/04/27	3	42.05	3	42.33	42.20	0	2,953	0.00%
2018/04/26	13	42.35	4	42.45	42.00	9	3,010	0.30%
2018/04/25	29	42.18	16	42.41	42.25	13	3,173	0.41%
2018/04/24	34	42.53	28	42.51	42.45	6	3,245	0.18%
2018/04/23	21	43.02	15	43.08	43.20	6	3,286	0.18%
2018/04/20	60	43.39	43	43.46	43.40	17	3,355	0.51%
2018/04/19	17	43.30	0	0.00	43.40	17	3,523	0.48%
2018/04/18	14.1	43.26	2	43.50	43.50	12.1	3,618	0.33%
2018/04/17	53	43.24	17.1	43.33	43.60	36	3,750	0.96%
2018/04/16	15	43.88	27	43.94	44.10	-12	4,081	-0.29%
2018/04/13	4	44.49	30	44.45	44.45	-26	4,213	-0.62%
2018/04/12	2	44.35	42	44.37	44.40	-40	4,521	-0.88%
2018/04/11	71	44.28	75	44.45	44.40	-4	4,643	-0.09%
2018/04/10	20	43.26	12	43.55	43.70	8	4,737	0.17%
2018/04/09	11.5	43.61	36	43.47	43.40	-24.5	4,896	-0.50%
2018/04/03	170	43.11	22	42.87	43.00	148	5,123	2.89%	大買/鉅額交易
2018/04/02	47	45.89	1	46.00	45.65	46	5,005	0.92%
2018/03/31	84	46.85	175	46.88	46.70	-91	4,963	-1.83%	大賣/
2018/03/30	111	48.46	88	48.56	48.30	23	4,888	0.47%	大買/
2018/03/29	28	48.00	14	47.86	48.00	14	4,894	0.29%
2018/03/28	4	48.04	5	48.04	48.00	-1	4,942	-0.02%
2018/03/27	14	48.03	6	48.08	48.00	8	4,975	0.16%
2018/03/26	9	47.61	9	47.77	47.80	0	5,002	0.00%
2018/03/23	16	46.93	46	47.13	47.30	-30	5,017	-0.60%
2018/03/22	27	47.91	40	47.77	47.75	-13	5,075	-0.26%
2018/03/21	24	47.75	17.1	47.90	47.90	6.9	5,077	0.14%
2018/03/20	12	48.08	3	48.37	48.25	9	5,063	0.18%
2018/03/19	25	48.42	8	48.57	48.70	17	5,084	0.33%
2018/03/16	39	49.01	6.1	48.95	48.90	32.9	5,060	0.65%
2018/03/15	9	49.10	8	49.30	49.35	1	5,040	0.02%
2018/03/14	40.4	49.18	3	49.50	49.50	37.4	5,095	0.73%
2018/03/13	7	49.50	19	49.60	49.80	-12	5,113	-0.23%
2018/03/12	14	49.88	74.7	50.04	49.90	-60.7	5,113	-1.19%
2018/03/09	13	49.34	14	49.55	49.65	-1	5,154	-0.02%
2018/03/08	2	49.08	15	49.31	49.00	-13	5,174	-0.25%
2018/03/07	38.2	48.81	7	48.83	49.00	31.2	5,191	0.60%
2018/03/06	2	48.93	54	48.86	49.20	-52	5,236	-0.99%
2018/03/05	5	48.57	13	48.82	49.00	-8	5,287	-0.15%
2018/03/02	19	48.80	4	48.81	49.00	15	5,333	0.28%
2018/03/01	5	49.43	2.2	49.49	49.50	2.9	5,431	0.05%
2018/02/27	156	49.81	12	50.15	50.00	144	5,477	2.63%	大買/鉅額交易
2018/02/26	35	49.32	38	49.76	49.90	-3	5,460	-0.05%
2018/02/23	97	49.77	60	49.67	49.90	37	5,452	0.68%
2018/02/22	15	48.50	31	48.68	49.00	-16	5,493	-0.29%
2018/02/21	33	47.80	83	47.78	48.05	-50	5,595	-0.89%
2018/02/12	132	46.40	48	46.29	46.20	84	5,700	1.47%	大買/
2018/02/09	17	44.22	60.3	44.28	45.80	-43.3	6,226	-0.70%
2018/02/08	6	45.93	3	46.07	45.90	3	6,402	0.05%
2018/02/07	83	45.85	66.6	46.31	46.00	16.4	6,914	0.24%
2018/02/06	135	45.06	163.2	44.58	45.00	-28.2	6,896	-0.41%	大買/大賣/
2018/02/05	8	47.32	12	47.22	47.70	-4	6,899	-0.06%
2018/02/02	55	48.29	55	48.44	48.35	0	6,893	0.00%
2018/02/01	36	48.47	21	48.50	48.35	15	6,972	0.22%
2018/01/31	37	48.64	4	48.45	49.15	33	6,969	0.47%
2018/01/30	12	49.10	15	49.15	49.15	-3	6,975	-0.04%
2018/01/29	23	49.01	2	49.03	49.25	21	7,000	0.30%
2018/01/26	26	48.84	5.1	49.23	49.25	20.9	7,162	0.29%
2018/01/25	21	49.30	8	49.26	49.00	13	7,330	0.18%
2018/01/24	69	49.75	78	50.09	49.75	-9	7,334	-0.12%
2018/01/23	20	49.38	5	49.51	49.05	15	7,383	0.20%
2018/01/22	22	49.15	43	49.66	49.65	-21	7,431	-0.28%
2018/01/19	100	49.27	73	49.30	48.80	27	7,448	0.36%
2018/01/18	80	50.52	66	51.11	49.80	14	7,338	0.19%
2018/01/17	32	50.44	111	50.84	51.30	-79	7,320	-1.08%	大賣/
2018/01/16	56	51.59	68	51.75	51.20	-12	7,271	-0.17%
2018/01/15	115	52.18	92	52.26	52.10	23	7,246	0.32%	大買/
2018/01/12	48.5	51.29	25	51.46	51.00	23.5	7,130	0.33%
2018/01/11	27	50.25	146	50.30	50.60	-119	7,076	-1.68%	大賣/鉅額交易
2018/01/10	175	51.25	209.1	51.14	51.00	-34.1	6,986	-0.49%	大買/大賣/
2018/01/09	88.8	49.60	142	49.46	49.80	-53.2	6,664	-0.80%	大賣/
2018/01/08	349	49.80	281.8	49.57	49.35	67.3	6,553	1.03%	大買/大賣/
2018/01/05	75.2	47.51	142.2	47.40	47.80	-67	6,289	-1.07%	大賣/
2018/01/04	96	47.15	129	47.24	46.95	-33	6,194	-0.53%	大賣/
2018/01/03	147.5	46.99	183	47.27	46.70	-35.6	6,255	-0.57%	大買/大賣/
2018/01/02	254	46.21	255	45.81	47.00	-1	6,158	-0.02%	大買/大賣/