元大高股息 (0056)-新光-桃園券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444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

元大高股息 (0056)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/11/22	1	37.36	16.3	37.35	37.33	-15.3	32,291	-0.05%
2024/11/21	34.6	37.01	1.9	37.00	37.10	32.8	32,283	0.10%
2024/11/20	25.5	37.19	1.4	37.23	37.10	24.2	32,075	0.08%
2024/11/19	16	37.11	5	37.25	37.25	11	31,902	0.03%
2024/11/18	105.7	37.01	78.7	37.06	37.00	26.9	31,696	0.08%	大買/
2024/11/15	29.2	37.14	0.5	37.18	37.14	28.8	31,188	0.09%
2024/11/14	142.5	37.11	21	37.07	37.08	121.5	31,246	0.39%	大買/鉅額交易
2024/11/13	29.7	37.40	17.2	37.47	37.49	12.5	30,369	0.04%
2024/11/12	193.9	37.60	0.2	37.63	37.52	193.7	29,998	0.65%	大買/鉅額交易
2024/11/11	79	37.91	11.2	37.95	38.08	67.9	29,138	0.23%
2024/11/08	39.6	38.29	88.2	38.28	38.13	-48.5	28,899	-0.17%
2024/11/07	53.9	38.03	34.3	38.13	38.16	19.6	28,964	0.07%
2024/11/06	17.3	37.69	24.5	37.77	37.79	-7.2	28,982	-0.02%
2024/11/05	35.6	37.54	30.1	37.55	37.68	5.5	29,104	0.02%
2024/11/04	79.3	37.39	29.7	37.39	37.48	49.6	30,076	0.16%
2024/11/01	109.6	36.99	15.5	36.95	37.34	94.1	31,838	0.30%	大買/
2024/10/30	63.7	37.43	2.3	37.65	37.42	61.4	31,978	0.19%
2024/10/29	158.8	37.44	31	37.52	37.49	127.7	31,775	0.40%	大買/鉅額交易
2024/10/28	42.7	37.93	29	38.00	37.94	13.7	30,990	0.04%
2024/10/25	33.6	37.96	34.4	37.96	37.97	-0.9	31,363	0.00%
2024/10/24	125.8	37.83	19.6	37.84	37.81	106.2	32,058	0.33%	大買/鉅額交易
2024/10/23	144.2	38.02	26.5	38.09	38.01	117.7	32,708	0.36%	大買/鉅額交易
2024/10/22	41.8	38.10	8.5	38.06	38.16	33.4	32,661	0.10%
2024/10/21	26.1	38.14	2	38.14	38.09	24.1	33,633	0.07%
2024/10/18	141.1	38.11	17	38.12	38.06	124.1	34,340	0.36%	大買/鉅額交易
2024/10/17	113.2	38.04	62.8	38.06	38.12	50.4	34,334	0.15%	大買/
2024/10/16	97.7	38.88	21	38.96	39.02	76.7	34,050	0.23%
2024/10/15	32.3	38.99	75.4	39.04	39.10	-43.1	33,632	-0.13%
2024/10/14	97.8	38.64	22.5	38.66	38.70	75.3	34,111	0.22%
2024/10/11	96.3	38.59	62.5	38.61	38.60	33.8	34,137	0.10%
2024/10/09	70	38.49	3.2	38.56	38.43	66.9	33,980	0.20%
2024/10/08	161.4	38.32	21.1	38.32	38.43	140.3	33,813	0.42%	大買/鉅額交易
2024/10/07	68.1	38.46	45.7	38.55	38.64	22.3	33,414	0.07%
2024/10/04	133	38.38	10	38.32	38.35	123	33,221	0.37%	大買/鉅額交易
2024/10/01	188.4	38.58	15	38.64	38.57	173.4	32,581	0.53%	大買/鉅額交易
2024/09/30	34.4	38.76	2.6	38.86	38.66	31.9	32,043	0.10%
2024/09/27	18.3	39.00	85.5	38.99	39.01	-67.2	31,992	-0.21%
2024/09/26	122	38.89	43.7	38.87	38.75	78.3	32,850	0.24%	大買/
2024/09/25	59.8	38.67	18.9	38.65	38.73	40.9	33,646	0.12%
2024/09/24	83.9	38.08	5.8	38.21	38.24	78.2	33,709	0.23%
2024/09/23	46.1	38.24	6.3	38.25	38.25	39.8	33,817	0.12%
2024/09/20	7.9	38.22	35.7	38.29	38.15	-27.8	34,146	-0.08%
2024/09/19	17.2	37.67	25.7	37.94	37.97	-8.5	34,336	-0.02%
2024/09/18	64.4	37.80	25.2	37.90	37.72	39.2	34,587	0.11%
2024/09/16	8.5	37.94	12.2	37.86	37.98	-3.8	34,423	-0.01%
2024/09/13	30.8	37.80	13	37.83	37.82	17.8	34,476	0.05%
2024/09/12	9.4	37.70	33.1	37.71	37.77	-23.7	34,624	-0.07%
2024/09/11	42.1	37.17	1	37.29	37.15	41.1	34,675	0.12%
2024/09/10	81.2	37.35	7	37.32	37.18	74.2	34,657	0.21%
2024/09/09	51.9	37.30	9.5	37.37	37.66	42.4	34,280	0.12%
2024/09/06	20.1	37.63	58	37.86	37.87	-37.9	34,090	-0.11%
2024/09/05	57.3	37.70	7.3	37.62	37.63	50	33,990	0.15%
2024/09/04	130.3	37.62	61.4	37.58	37.59	68.9	33,957	0.20%	大買/
2024/09/03	2.8	39.01	31.3	39.02	38.98	-28.5	32,915	-0.09%
2024/09/02	3.6	39.11	21	39.08	39.06	-17.4	33,026	-0.05%
2024/08/30	8	39.09	4	39.08	39.06	4	33,193	0.01%
2024/08/29	10	38.81	4.2	38.92	39.01	5.7	33,286	0.02%
2024/08/28	15.3	38.94	85	38.84	38.99	-69.7	33,323	-0.21%
2024/08/27	17.1	38.77	12.4	38.74	38.87	4.7	33,520	0.01%
2024/08/26	5.1	39.12	23.2	39.08	39.02	-18	33,677	-0.05%
2024/08/23	24.5	38.35	26.1	38.54	38.61	-1.6	33,641	0.00%
2024/08/22	4.3	38.65	9.1	38.57	38.58	-4.7	33,645	-0.01%
2024/08/21	38.8	38.68	12.1	38.70	38.66	26.7	34,132	0.08%
2024/08/20	29.9	38.95	35.5	38.93	38.91	-5.6	34,163	-0.02%
2024/08/19	16.9	38.92	10.7	38.84	38.83	6.2	34,359	0.02%
2024/08/16	16.9	38.76	51.6	38.78	38.82	-34.7	34,635	-0.10%
2024/08/15	71.3	38.30	28.5	38.45	38.17	42.8	34,293	0.12%
2024/08/14	26.1	38.35	53.7	38.37	38.36	-27.6	34,342	-0.08%
2024/08/13	36	37.98	16	37.93	37.98	20	34,322	0.06%
2024/08/12	26.4	37.85	32	37.88	37.88	-5.6	34,454	-0.02%
2024/08/09	33.4	37.44	16.8	37.42	37.35	16.6	34,528	0.05%
2024/08/08	44.3	36.53	29	36.44	36.77	15.3	34,402	0.04%
2024/08/07	155.5	36.69	32	36.52	36.99	123.5	34,260	0.36%	大買/鉅額交易
2024/08/06	213.3	35.42	79.6	35.36	35.81	133.7	33,982	0.39%	大買/鉅額交易
2024/08/05	367.8	35.35	146.7	35.41	35.11	221	32,829	0.67%	大買/大賣/鉅額交易
2024/08/02	155.7	38.11	9.8	38.17	38.00	146	30,893	0.47%	大買/鉅額交易
2024/08/01	19.3	38.88	53.1	38.91	39.15	-33.8	30,172	-0.11%
2024/07/31	23.3	38.26	41.1	38.15	38.37	-17.8	30,161	-0.06%
2024/07/30	103.6	37.86	74.1	38.00	38.37	29.5	29,935	0.10%	大買/
2024/07/29	125.3	38.55	42.4	38.50	38.42	82.9	29,326	0.28%	大買/
2024/07/26	127	38.63	59	38.64	38.82	68	28,488	0.24%	大買/
2024/07/23	137.7	39.41	11.5	39.42	39.47	126.1	27,170	0.46%	大買/鉅額交易
2024/07/22	154.4	39.00	205	38.77	39.04	-50.6	26,876	-0.19%	大買/大賣/
2024/07/19	184.8	39.93	30.4	39.79	39.81	154.4	25,911	0.60%	大買/鉅額交易
2024/07/18	71.2	40.34	38.1	40.28	40.40	33.1	25,163	0.13%
2024/07/17	117.1	41.13	15	41.17	41.00	102.1	24,503	0.42%	大買/鉅額交易
2024/07/16	131.8	41.25	31	41.27	41.30	100.8	24,409	0.41%	大買/
2024/07/15	76.5	42.29	34.3	42.26	42.37	42.2	25,086	0.17%
2024/07/12	104.2	42.41	49.9	42.43	42.39	54.3	24,909	0.22%	大買/
2024/07/11	66.6	42.59	55.3	42.58	42.65	11.3	25,598	0.04%
2024/07/10	23	42.26	156.5	42.30	42.34	-133.5	27,066	-0.49%	大賣/鉅額交易
2024/07/09	41.1	42.05	24.4	42.16	42.09	16.7	27,738	0.06%
2024/07/08	22.1	42.04	37.9	42.13	42.14	-15.8	27,493	-0.06%
2024/07/05	28.8	41.90	15.2	41.88	41.94	13.6	27,341	0.05%
2024/07/04	26.2	41.73	27.3	41.86	41.88	-1.1	27,085	0.00%
2024/07/03	12	41.37	20.9	41.36	41.42	-8.9	26,816	-0.03%
2024/07/02	112.7	41.04	24.2	41.09	41.10	88.5	26,714	0.33%	大買/
2024/07/01	66.7	41.38	36.7	41.37	41.35	30	25,929	0.12%
2024/06/28	24.3	41.19	1	41.15	41.12	23.3	25,162	0.09%
2024/06/27	22.4	40.91	18	40.95	40.91	4.4	25,197	0.02%
2024/06/26	44.8	41.24	10.1	41.47	41.20	34.7	25,105	0.14%
2024/06/25	46.1	41.18	10.6	41.05	41.30	35.5	24,778	0.14%
2024/06/24	45.9	41.46	10.2	41.47	41.41	35.7	24,604	0.15%
2024/06/21	26.6	41.73	3.1	41.83	41.90	23.5	24,658	0.10%
2024/06/20	8.4	41.81	43.1	41.81	41.95	-34.7	24,702	-0.14%
2024/06/19	10.1	41.35	65.7	41.40	41.52	-55.6	24,861	-0.22%
2024/06/18	16.4	40.89	27.3	40.91	40.96	-11	24,809	-0.04%
2024/06/17	1.5	40.73	90.8	40.82	40.79	-89.3	25,013	-0.36%
2024/06/14	4.1	40.49	34.4	40.53	40.55	-30.3	25,218	-0.12%
2024/06/13	5.6	40.34	68.5	40.38	40.42	-63	25,502	-0.25%
2024/06/12	25.2	39.96	17.2	39.95	39.97	8	25,595	0.03%
2024/06/11	27.3	39.90	4.6	39.95	39.95	22.7	25,805	0.09%
2024/06/07	10.8	40.00	30.3	40.03	40.01	-19.5	25,867	-0.08%
2024/06/06	12.8	39.98	35.3	40.07	40.05	-22.5	26,073	-0.09%
2024/06/05	53.2	39.89	3.5	39.86	39.86	49.7	26,194	0.19%
2024/06/04	9.4	40.06	8	40.08	40.01	1.4	26,673	0.01%
2024/06/03	7.7	40.25	5.1	40.25	40.32	2.6	26,970	0.01%
2024/05/31	9.4	39.97	2.6	40.24	39.93	6.7	27,267	0.02%
2024/05/30	44.2	40.19	19.7	40.03	40.03	24.5	27,391	0.09%
2024/05/29	13.5	40.64	9	40.66	40.59	4.6	27,695	0.02%
2024/05/28	1.1	40.80	21.7	40.79	40.81	-20.6	27,722	-0.07%
2024/05/27	2.5	40.65	80.7	40.68	40.74	-78.2	27,745	-0.28%
2024/05/24	6.9	39.92	15.1	40.06	40.10	-8.3	27,490	-0.03%
2024/05/23	12.1	40.03	16.5	40.05	40.01	-4.3	27,610	-0.02%
2024/05/22	3.1	39.87	119	40.00	40.04	-116	27,763	-0.42%	大賣/鉅額交易
2024/05/21	15.5	39.47	6.8	39.51	39.50	8.6	27,717	0.03%
2024/05/20	6.6	39.58	29.7	39.61	39.66	-23.1	27,847	-0.08%
2024/05/17	17.1	39.51	26	39.53	39.51	-8.9	28,163	-0.03%
2024/05/16	1	39.60	139.5	39.63	39.60	-138.4	28,312	-0.49%	大賣/鉅額交易
2024/05/15	9.6	39.39	83	39.50	39.30	-73.4	28,593	-0.26%
2024/05/14	28	39.26	17.4	39.22	39.26	10.6	29,207	0.04%
2024/05/13	15.4	39.05	58.7	39.05	39.04	-43.3	29,257	-0.15%
2024/05/10	23.3	38.97	5.2	38.96	39.04	18.1	29,446	0.06%
2024/05/09	30.4	38.93	18.5	38.98	38.92	11.9	29,421	0.04%
2024/05/08	1.1	38.91	37.5	39.01	39.02	-36.5	29,501	-0.12%
2024/05/07	4.4	38.91	98.8	38.91	38.97	-94.4	29,676	-0.32%
2024/05/06	4	38.86	51.1	38.82	38.88	-47.1	29,727	-0.16%
2024/05/03	24.1	38.60	20.5	38.69	38.45	3.6	29,694	0.01%
2024/05/02	12.6	38.13	59.2	38.23	38.35	-46.6	29,894	-0.16%
2024/04/30	27.7	38.29	12.1	38.35	38.32	15.7	29,995	0.05%
2024/04/29	29.8	38.33	56.8	38.31	38.34	-27	30,224	-0.09%
2024/04/26	34.7	37.75	4	37.75	37.69	30.7	30,421	0.10%
2024/04/25	30.1	37.49	63.3	37.49	37.51	-33.2	30,629	-0.11%
2024/04/24	26.7	37.65	30.4	37.61	37.85	-3.8	31,019	-0.01%
2024/04/23	27.1	37.12	20.4	37.14	37.12	6.7	32,830	0.02%
2024/04/22	97.4	37.08	52.1	37.17	36.92	45.4	34,650	0.13%
2024/04/19	390.2	37.41	131.4	36.94	37.27	258.8	34,860	0.74%	大買/大賣/鉅額交易
2024/04/18	157.1	38.15	14	38.22	38.18	143.1	33,506	0.43%	大買/鉅額交易
2024/04/17	227.9	38.85	13.4	38.82	38.94	214.5	32,984	0.65%	大買/鉅額交易
2024/04/16	243.5	38.66	25.8	38.67	38.49	217.7	32,116	0.68%	大買/鉅額交易
2024/04/15	170.8	39.60	89.9	39.64	39.62	80.9	30,685	0.26%	大買/
2024/04/12	36.7	40.01	8.4	40.05	39.98	28.2	30,281	0.09%
2024/04/11	67.4	39.96	3	40.00	40.09	64.3	30,433	0.21%
2024/04/10	46	40.23	24.2	40.27	40.20	21.8	30,557	0.07%
2024/04/09	40.1	39.99	24.3	39.99	39.99	15.7	31,635	0.05%
2024/04/08	13.3	39.88	4.6	39.83	39.92	8.8	31,929	0.03%
2024/04/03	49.7	39.77	17.1	39.79	39.75	32.7	31,830	0.10%
2024/04/02	57	39.83	38.2	39.83	39.88	18.8	31,934	0.06%
2024/04/01	21.4	39.72	9.2	39.77	39.59	12.2	32,441	0.04%
2024/03/29	68.1	39.72	28.5	39.74	39.86	39.6	32,753	0.12%
2024/03/28	10.9	39.56	13.8	39.69	39.74	-3	32,919	-0.01%
2024/03/27	7.5	39.28	27.7	39.39	39.55	-20.2	33,013	-0.06%
2024/03/26	77.1	39.22	20.3	39.36	39.24	56.8	33,076	0.17%
2024/03/25	13.7	39.67	3.5	39.77	39.62	10.2	33,059	0.03%
2024/03/22	34	39.88	31.7	40.00	39.80	2.3	33,201	0.01%
2024/03/21	17.8	39.85	27.4	39.84	39.93	-9.7	33,133	-0.03%
2024/03/20	65.7	39.83	72.4	39.97	39.63	-6.7	33,302	-0.02%
2024/03/19	34.4	39.53	63	39.49	39.70	-28.6	33,682	-0.08%
2024/03/18	50.1	39.09	33.1	39.18	39.36	17	34,225	0.05%
2024/03/15	12.5	38.79	38.4	38.88	39.02	-25.9	34,152	-0.08%
2024/03/14	37	38.85	32.7	38.77	38.72	4.4	33,922	0.01%
2024/03/13	81.4	39.14	22.9	39.08	39.08	58.5	33,830	0.17%
2024/03/12	72.3	38.75	76.1	38.90	38.99	-3.8	33,698	-0.01%
2024/03/11	29.9	38.50	36.8	38.47	38.43	-6.9	33,783	-0.02%
2024/03/08	92	38.61	201.4	38.61	38.45	-109.4	33,669	-0.32%	大賣/鉅額交易
2024/03/07	25	38.59	85.3	38.66	38.68	-60.2	33,152	-0.18%
2024/03/06	20.7	38.31	61.7	38.42	38.53	-41	32,892	-0.12%
2024/03/05	22.5	37.95	14.4	38.07	38.16	8	32,576	0.02%
2024/03/04	22.9	38.06	74.8	38.07	38.00	-51.9	32,498	-0.16%
2024/03/01	7.6	37.74	14.1	37.74	37.74	-6.5	32,039	-0.02%
2024/02/29	13.7	37.51	22.6	37.57	37.70	-8.9	32,168	-0.03%
2024/02/27	50.2	37.57	48	37.51	37.51	2.2	32,028	0.01%
2024/02/26	15.4	37.61	89.3	37.65	37.68	-73.8	31,870	-0.23%
2024/02/23	35	37.70	82.1	37.80	37.59	-47.2	31,783	-0.15%
2024/02/22	22.8	37.60	85.4	37.60	37.65	-62.5	32,100	-0.19%
2024/02/21	13.7	37.30	18	37.35	37.29	-4.3	31,762	-0.01%
2024/02/20	8.3	37.40	52.7	37.38	37.39	-44.5	31,741	-0.14%
2024/02/19	25.5	37.08	95.5	37.11	37.14	-70	31,436	-0.22%
2024/02/16	22	37.10	200.6	37.13	37.07	-178.6	31,677	-0.56%	大賣/鉅額交易
2024/02/15	19.7	36.79	298.3	36.84	36.86	-278.6	31,353	-0.89%	大賣/鉅額交易
2024/02/05	26.4	36.40	67.1	36.43	36.45	-40.7	30,608	-0.13%
2024/02/02	9.4	36.47	75	36.49	36.45	-65.5	30,525	-0.21%
2024/02/01	5	36.27	35.6	36.28	36.30	-30.6	30,337	-0.10%
2024/01/31	11.5	36.19	9.9	36.18	36.20	1.5	30,544	0.01%
2024/01/30	21.6	36.34	45.7	36.35	36.36	-24.1	30,496	-0.08%
2024/01/29	7	36.28	140.1	36.08	36.28	-133.1	30,526	-0.44%	大賣/鉅額交易
2024/01/26	34.6	36.10	13	36.15	36.07	21.6	30,394	0.07%
2024/01/25	22.3	36.30	48.3	36.34	36.29	-26	30,391	-0.09%
2024/01/24	29.5	36.31	26.7	36.30	36.23	2.7	30,277	0.01%
2024/01/23	36.7	36.24	21.3	36.15	36.20	15.4	30,812	0.05%
2024/01/22	84.2	36.07	48.1	36.09	36.14	36.2	30,686	0.12%
2024/01/19	40.2	35.47	30.4	35.49	35.65	9.8	30,473	0.03%
2024/01/18	129.4	35.13	31.3	35.10	35.12	98	31,058	0.32%	大買/
2024/01/17	388.2	35.36	48.1	35.43	35.19	340.1	30,727	1.11%	大買/鉅額交易
2024/01/16	392.5	36.24	19.4	36.26	36.37	373.2	29,046	1.28%	大買/鉅額交易
2024/01/15	88.8	36.44	28.3	36.46	36.42	60.5	27,642	0.22%
2024/01/12	107.6	36.30	8.2	36.33	36.33	99.3	27,656	0.36%	大買/
2024/01/11	41.4	36.31	17.6	36.31	36.39	23.8	28,953	0.08%
2024/01/10	54.2	36.26	7.1	36.29	36.24	47.1	31,275	0.15%
2024/01/09	56.5	36.53	21.4	36.59	36.49	35.1	32,297	0.11%
2024/01/08	97	36.70	4.4	36.70	36.57	92.6	32,979	0.28%
2024/01/05	54.9	36.59	14	36.60	36.55	40.9	33,330	0.12%
2024/01/04	67.2	36.60	20.4	36.65	36.59	46.7	33,253	0.14%
2024/01/03	181.8	36.73	42.3	36.72	36.68	139.5	33,531	0.42%	大買/鉅額交易
2024/01/02	62.5	37.18	11.7	37.15	37.17	50.8	32,601	0.16%
2023/12/29	35.3	37.39	21.7	37.34	37.40	13.6	32,410	0.04%
2023/12/28	48.2	37.36	32.6	37.40	37.33	15.5	32,806	0.05%
2023/12/27	105.4	37.37	101.9	37.34	37.42	3.5	33,456	0.01%	大買/大賣/
2023/12/26	72.1	36.94	47.2	36.91	37.00	24.8	33,230	0.07%
2023/12/25	6.9	36.63	35.2	36.63	36.65	-28.3	32,781	-0.09%
2023/12/22	23	36.33	82	36.38	36.37	-59	32,487	-0.18%
2023/12/21	34.7	36.24	2.5	36.33	36.33	32.2	32,461	0.10%
2023/12/20	9.5	36.31	52.2	36.42	36.57	-42.7	32,376	-0.13%
2023/12/19	94.8	36.07	34.8	36.07	36.10	60	32,120	0.19%
2023/12/18	11.9	36.32	57.9	36.28	36.38	-45.9	32,281	-0.14%
2023/12/15	18.9	36.43	16	36.50	36.36	3	32,159	0.01%
2023/12/14	16.8	36.46	152.1	36.47	36.55	-135.3	31,933	-0.42%	大賣/鉅額交易
2023/12/13	18.3	35.98	138.4	35.99	36.06	-120.1	31,472	-0.38%	大賣/鉅額交易
2023/12/12	19.6	35.59	23.6	35.62	35.58	-4	30,915	-0.01%
2023/12/11	3.4	35.45	20	35.49	35.47	-16.6	30,849	-0.05%
2023/12/08	3.1	35.46	41.1	35.53	35.42	-38	30,809	-0.12%
2023/12/07	16.6	35.25	129.1	35.29	35.25	-112.6	30,780	-0.37%	大賣/鉅額交易
2023/12/06	1.7	35.28	106.6	35.28	35.31	-104.8	31,299	-0.33%	大賣/鉅額交易
2023/12/05	20	34.96	13.8	35.01	35.05	6.2	31,001	0.02%
2023/12/04	45.2	35.20	55.8	35.21	35.19	-10.6	30,868	-0.03%
2023/12/01	11.1	35.03	42.5	35.13	35.13	-31.4	30,932	-0.10%
2023/11/30	24.4	35.02	24.4	35.04	35.08	0	30,907	0.00%
2023/11/29	29	35.06	81.4	35.08	35.09	-52.4	30,961	-0.17%
2023/11/28	20.3	34.85	9.5	34.87	34.90	10.8	30,789	0.04%
2023/11/27	57.4	34.85	12.4	34.78	34.75	45	30,758	0.15%
2023/11/24	15.4	34.96	5.3	34.97	34.94	10.1	30,597	0.03%
2023/11/23	10.5	34.96	6	34.98	34.97	4.5	30,643	0.01%
2023/11/22	38.6	35.06	20.3	35.02	35.05	18.4	30,857	0.06%
2023/11/21	36.6	35.27	87.8	35.23	35.30	-51.2	31,044	-0.17%
2023/11/20	13.7	34.83	48	34.86	34.90	-34.4	31,152	-0.11%
2023/11/17	26.2	34.84	22.1	34.82	34.82	4.2	31,201	0.01%
2023/11/16	24.5	34.77	27.6	34.85	34.77	-3.1	31,282	-0.01%
2023/11/15	33.1	34.96	43	35.10	34.83	-9.9	31,235	-0.03%
2023/11/14	18.7	34.62	23.2	34.68	34.68	-4.5	31,232	-0.01%
2023/11/13	7.3	34.58	31.7	34.60	34.54	-24.4	31,300	-0.08%
2023/11/10	34.9	34.36	20.1	34.41	34.43	14.7	31,543	0.05%
2023/11/09	52.8	34.56	29.2	34.54	34.55	23.6	31,693	0.07%
2023/11/08	6.5	34.58	30.1	34.46	34.54	-23.7	32,047	-0.07%
2023/11/07	35.4	34.20	10.5	34.20	34.23	24.9	32,009	0.08%
2023/11/06	28.1	34.21	27.6	34.10	34.24	0.4	32,783	0.00%
2023/11/03	2.4	33.70	13.1	33.70	33.69	-10.7	32,772	-0.03%
2023/11/02	12.1	33.51	48.1	33.41	33.52	-36	33,164	-0.11%
2023/11/01	27.9	32.77	5.2	32.86	32.89	22.7	33,528	0.07%
2023/10/31	77.4	32.88	127.1	32.78	32.69	-49.7	34,305	-0.14%	大賣/
2023/10/30	11.2	33.19	5	33.21	33.23	6.2	35,099	0.02%
2023/10/27	34.6	33.18	22	33.20	33.13	12.6	35,971	0.03%
2023/10/26	275.5	33.04	131.3	33.05	33.10	144.2	37,274	0.39%	大買/大賣/鉅額交易
2023/10/25	57.3	33.64	15.2	33.64	33.62	42.1	37,595	0.11%
2023/10/24	57.6	33.19	23	33.21	33.47	34.6	38,032	0.09%
2023/10/23	53.4	33.16	108.3	33.12	33.08	-54.9	38,620	-0.14%	大賣/
2023/10/20	172.6	33.20	25.4	33.28	33.40	147.2	39,802	0.37%	大買/鉅額交易
2023/10/19	270.5	33.53	22.1	33.51	33.65	248.4	41,284	0.60%	大買/鉅額交易
2023/10/18	336.4	34.89	225	34.82	34.90	111.4	40,573	0.27%	大買/大賣/鉅額交易
2023/10/17	184.8	35.38	36.8	35.46	35.27	148	38,508	0.38%	大買/鉅額交易
2023/10/16	106.6	35.48	13.6	35.51	35.52	93	38,342	0.24%	大買/
2023/10/13	128.9	35.71	103	35.64	35.72	25.9	38,793	0.07%	大買/大賣/
2023/10/12	32.3	35.90	40.9	35.93	35.98	-8.7	39,925	-0.02%
2023/10/11	50.1	35.86	19.2	35.97	35.78	30.9	41,376	0.07%
2023/10/06	54.1	35.75	47.5	35.82	35.79	6.6	42,535	0.02%
2023/10/05	30.5	35.61	20	35.65	35.69	10.5	43,168	0.02%
2023/10/04	128.2	35.21	16.2	35.23	35.39	112.1	43,474	0.26%	大買/鉅額交易
2023/10/03	109.8	35.76	42.1	35.85	35.60	67.7	43,353	0.16%	大買/
2023/10/02	16.5	35.51	74.3	35.57	35.74	-57.8	43,325	-0.13%
2023/09/28	36	35.13	29	35.12	35.06	7	43,861	0.02%
2023/09/27	31.5	34.80	5.5	34.89	34.87	26	44,651	0.06%
2023/09/26	61	34.87	47	34.85	34.76	14	45,761	0.03%
2023/09/25	7.6	35.03	29.4	35.02	35.08	-21.8	46,125	-0.05%
2023/09/22	62	34.66	28.9	34.68	34.89	33.2	46,174	0.07%
2023/09/21	100.3	34.63	9.5	34.68	34.70	90.9	46,266	0.20%
2023/09/20	19.7	35.12	28	35.07	35.05	-8.3	45,945	-0.02%
2023/09/19	35.4	35.21	15.3	35.25	35.14	20.2	46,493	0.04%
2023/09/18	33.8	35.31	11.1	35.32	35.31	22.7	46,664	0.05%
2023/09/15	34.6	35.44	65.6	35.54	35.58	-31.1	46,803	-0.07%
2023/09/14	3.4	35.27	23.4	35.24	35.31	-19.9	46,953	-0.04%
2023/09/13	3.9	34.80	6.5	34.80	34.86	-2.6	47,064	-0.01%
2023/09/12	43.7	34.81	13.1	34.88	34.80	30.7	47,518	0.06%
2023/09/11	79.8	34.91	20	34.91	34.79	59.8	48,056	0.12%
2023/09/08	18.4	35.32	77.5	35.38	35.42	-59.1	47,956	-0.12%
2023/09/07	4.1	35.50	13	35.51	35.45	-8.9	48,886	-0.02%
2023/09/06	7.4	35.58	45.6	35.56	35.60	-38.2	49,568	-0.08%
2023/09/05	38	35.31	33.1	35.36	35.43	4.9	49,852	0.01%
2023/09/04	10.3	35.09	33.8	35.10	35.27	-23.5	50,141	-0.05%
2023/09/01	15.7	35.19	45.1	35.17	35.12	-29.4	50,299	-0.06%
2023/08/31	4.1	35.13	4.2	35.23	35.31	-0.1	50,522	0.00%
2023/08/30	28	35.36	56	35.47	35.35	-28	50,824	-0.06%
2023/08/29	8.2	35.04	14.6	35.12	35.16	-6.3	51,337	-0.01%
2023/08/28	22.5	34.93	9.5	34.97	35.06	13	51,398	0.03%
2023/08/25	144.8	35.34	44.1	35.48	35.14	100.7	51,319	0.20%	大買/
2023/08/24	202.1	35.93	58.4	36.07	35.76	143.6	51,396	0.28%	大買/鉅額交易
2023/08/23	6.5	35.32	69	35.35	35.43	-62.5	51,458	-0.12%
2023/08/22	44.5	35.20	39.5	35.26	35.11	5	52,007	0.01%
2023/08/21	61.7	35.01	18.4	34.88	34.85	43.3	52,135	0.08%
2023/08/18	52.8	34.90	17	35.10	34.84	35.8	52,121	0.07%
2023/08/17	35.7	35.04	29.2	35.22	35.33	6.6	51,806	0.01%
2023/08/16	18.1	34.65	113.8	34.89	35.14	-95.7	51,736	-0.18%	大賣/
2023/08/15	9.3	34.92	41.3	34.91	34.85	-32	51,873	-0.06%
2023/08/14	67.7	34.34	26.8	34.31	34.28	41	52,221	0.08%
2023/08/11	38.9	34.68	20.3	34.69	34.56	18.6	52,016	0.04%
2023/08/10	95.9	34.55	107.2	34.59	34.43	-11.2	52,010	-0.02%	大賣/
2023/08/09	21.5	35.38	27.3	35.49	35.35	-5.8	51,239	-0.01%
2023/08/08	29.3	35.51	70.3	35.65	35.59	-41	50,991	-0.08%
2023/08/07	31.3	35.37	72.4	35.41	35.70	-41.1	50,577	-0.08%
2023/08/04	61.9	34.57	147.3	34.62	34.74	-85.3	50,055	-0.17%	大賣/
2023/08/02	186	34.96	71.4	34.97	34.51	114.7	49,160	0.23%	大買/鉅額交易
2023/08/01	84.8	35.51	85.6	35.64	35.73	-0.8	47,781	0.00%
2023/07/31	236.2	36.51	129.2	36.57	35.74	107	46,827	0.23%	大買/大賣/鉅額交易
2023/07/28	78.7	36.25	231.2	36.34	36.58	-152.6	45,368	-0.34%	大賣/鉅額交易
2023/07/27	13	36.29	136.8	36.25	36.10	-123.8	44,245	-0.28%	大賣/鉅額交易
2023/07/26	63.6	35.98	120.2	36.04	36.02	-56.6	43,693	-0.13%	大賣/
2023/07/25	118.2	36.29	155.6	36.42	36.05	-37.4	42,844	-0.09%	大買/大賣/
2023/07/24	49	35.75	346.7	35.85	35.99	-297.7	41,141	-0.72%	大賣/鉅額交易
2023/07/21	53.6	34.66	197.1	35.11	35.26	-143.4	39,128	-0.37%	大賣/鉅額交易
2023/07/20	17.9	34.57	156.5	34.56	34.71	-138.6	38,945	-0.36%	大賣/鉅額交易
2023/07/19	185.9	34.83	157.4	34.95	34.36	28.5	38,430	0.07%	大買/大賣/
2023/07/18	209.2	35.09	111	35.15	35.11	98.2	37,308	0.26%	大買/大賣/
2023/07/17	184.9	35.88	140.7	35.83	35.94	44.1	35,892	0.12%	大買/大賣/
2023/07/14	92	35.16	409	35.25	35.54	-317	33,984	-0.93%	大賣/鉅額交易
2023/07/13	193.1	35.34	235.3	35.31	34.82	-42.2	32,411	-0.13%	大買/大賣/
2023/07/12	123.1	34.21	158.4	34.16	34.30	-35.4	30,636	-0.12%	大買/大賣/
2023/07/11	26.2	33.68	71.6	33.74	33.80	-45.4	29,710	-0.15%
2023/07/10	52	33.20	4	33.17	33.18	48	29,355	0.16%
2023/07/07	79.4	33.04	20	33.13	33.08	59.4	28,963	0.21%
2023/07/06	173.9	33.51	80	33.47	33.34	93.9	28,125	0.33%	大買/
2023/07/05	259.1	33.76	52.6	33.73	33.71	206.5	27,144	0.76%	大買/鉅額交易
2023/07/04	147.7	33.75	90.9	33.77	33.91	56.8	26,313	0.22%	大買/
2023/07/03	56.7	33.22	123.8	33.17	33.24	-67.1	25,368	-0.26%	大賣/
2023/06/30	25.4	32.57	16.6	32.60	32.67	8.8	25,119	0.04%
2023/06/29	21.6	32.44	87.8	32.54	32.53	-66.2	25,191	-0.26%
2023/06/28	6.4	32.39	19.2	32.37	32.30	-12.8	25,050	-0.05%
2023/06/27	155.8	32.36	16.2	32.40	32.18	139.6	25,112	0.56%	大買/鉅額交易
2023/06/26	37.1	32.72	14.1	32.74	32.77	23.1	24,721	0.09%
2023/06/21	64.4	32.75	32.8	32.67	32.83	31.6	24,714	0.13%
2023/06/20	55.3	32.51	86.2	32.59	32.48	-31	24,470	-0.13%
2023/06/19	40.1	32.73	18.7	32.69	32.73	21.4	24,190	0.09%
2023/06/16	29.1	32.70	30.8	32.81	32.78	-1.7	23,898	-0.01%
2023/06/15	42.6	32.62	118.9	32.60	32.69	-76.3	23,537	-0.32%	大賣/
2023/06/14	23.9	32.34	67.3	32.29	32.32	-43.4	23,053	-0.19%
2023/06/13	8.8	32.08	69.8	32.11	32.20	-60.9	22,990	-0.27%
2023/06/12	54.5	31.88	17.8	31.92	31.78	36.7	22,212	0.17%
2023/06/09	35.2	31.56	30.7	31.66	31.78	4.5	21,791	0.02%
2023/06/08	37.1	31.35	3.6	31.41	31.24	33.5	21,944	0.15%
2023/06/07	5.5	31.40	25.1	31.36	31.46	-19.6	22,078	-0.09%
2023/06/06	7	31.08	41.4	31.11	31.15	-34.4	22,001	-0.16%
2023/06/05	31.2	31.05	102.7	31.07	31.10	-71.5	21,934	-0.33%	大賣/
2023/06/02	16	31.03	92.6	30.95	30.93	-76.6	21,734	-0.35%
2023/06/01	20.8	30.43	26.9	30.42	30.47	-6.1	21,375	-0.03%
2023/05/31	52.1	30.50	16	30.49	30.49	36.1	21,387	0.17%
2023/05/30	80.1	30.58	54.7	30.57	30.52	25.4	21,242	0.12%
2023/05/29	170.2	30.63	121.7	30.64	30.65	48.5	20,974	0.23%	大買/大賣/
2023/05/26	29.2	30.11	224.7	30.10	30.13	-195.5	20,701	-0.94%	大賣/鉅額交易
2023/05/25	0.7	29.75	33.7	29.74	29.78	-33	20,433	-0.16%
2023/05/24	18.8	29.31	53.1	29.41	29.43	-34.4	20,364	-0.17%
2023/05/23	2.6	29.35	16.6	29.32	29.37	-14	20,586	-0.07%
2023/05/22	8.6	29.37	22.5	29.38	29.35	-13.9	20,555	-0.07%
2023/05/19	7.4	29.24	43	29.25	29.31	-35.6	20,426	-0.17%
2023/05/18	4.2	29.00	108	29.04	29.05	-103.8	20,315	-0.51%	大賣/鉅額交易
2023/05/17	2	28.71	63.9	28.75	28.76	-61.9	19,833	-0.31%
2023/05/16	6.7	28.59	35.2	28.61	28.65	-28.5	19,596	-0.15%
2023/05/15	18.6	28.36	1	28.38	28.42	17.6	19,581	0.09%
2023/05/12	3.9	28.29	0	0.00	28.45	3.9	19,709	0.02%
2023/05/11	69	28.44	3	28.42	28.40	66	19,730	0.33%
2023/05/10	10.3	28.57	0	0.00	28.54	10.3	19,819	0.05%
2023/05/09	5.7	28.62	9	28.63	28.64	-3.3	19,838	-0.02%
2023/05/08	27.7	28.61	11.8	28.60	28.67	15.9	20,137	0.08%
2023/05/05	2.7	28.47	36	28.46	28.47	-33.3	20,193	-0.16%
2023/05/04	6.5	28.40	19	28.40	28.45	-12.5	20,512	-0.06%
2023/05/03	14.5	28.36	14.6	28.36	28.42	0	20,639	0.00%
2023/05/02	2.1	28.38	14.1	28.39	28.44	-12	20,848	-0.06%
2023/04/28	10.1	28.20	3	28.20	28.23	7.1	21,218	0.03%
2023/04/27	19.9	27.89	64	27.98	28.02	-44.2	21,247	-0.21%
2023/04/26	39.8	27.70	3	27.64	27.84	36.8	21,374	0.17%
2023/04/25	172.1	27.90	12.3	27.77	27.80	159.8	21,169	0.75%	大買/鉅額交易
2023/04/24	21	28.23	0	0.00	28.27	21	20,386	0.10%
2023/04/21	91.3	28.22	33.1	28.23	28.19	58.2	20,417	0.29%
2023/04/20	26.7	28.45	3	28.45	28.43	23.7	20,440	0.12%
2023/04/19	27	28.62	28.1	28.63	28.55	-1.1	20,772	-0.01%
2023/04/18	58.6	28.70	9	28.74	28.67	49.6	20,861	0.24%
2023/04/17	10.2	28.76	5.6	28.80	28.80	4.6	20,763	0.02%
2023/04/14	12.5	28.70	8.1	28.72	28.74	4.4	20,701	0.02%
2023/04/13	40.8	28.74	8	28.74	28.71	32.8	20,739	0.16%
2023/04/12	59.2	28.79	30.5	28.78	28.85	28.7	20,533	0.14%
2023/04/11	27.7	28.70	36.8	28.59	28.70	-9.1	20,618	-0.04%
2023/04/10	12.5	28.48	1.3	28.50	28.50	11.2	20,786	0.05%
2023/04/07	17.1	28.48	3	28.50	28.43	14.1	20,709	0.07%
2023/04/06	18.2	28.37	44.6	28.42	28.47	-26.4	20,739	-0.13%
2023/03/31	11.4	28.47	21.3	28.43	28.43	-10	20,527	-0.05%
2023/03/30	6.2	28.27	36.4	28.28	28.29	-30.2	20,270	-0.15%
2023/03/29	53	28.12	6.7	28.14	28.15	46.2	20,139	0.23%
2023/03/28	9.2	28.09	11	28.25	28.06	-1.8	20,445	-0.01%
2023/03/27	2	28.31	36.7	28.26	28.31	-34.7	20,288	-0.17%
2023/03/24	11.1	28.21	34.1	28.21	28.26	-23.1	20,355	-0.11%
2023/03/23	13.8	28.11	43.1	28.11	28.12	-29.3	20,172	-0.15%
2023/03/22	9.3	28.01	21	28.04	28.05	-11.7	20,077	-0.06%
2023/03/21	17.6	27.84	29.5	27.85	27.84	-11.9	19,992	-0.06%
2023/03/20	17.2	27.74	39	27.75	27.76	-21.8	20,057	-0.11%
2023/03/17	13.6	27.62	16.7	27.65	27.76	-3.1	19,971	-0.02%
2023/03/16	69.1	27.49	84	27.51	27.50	-14.9	20,002	-0.07%
2023/03/15	44.2	27.84	1.3	27.72	27.66	42.8	19,828	0.22%
2023/03/14	55.3	27.70	21	27.70	27.66	34.3	20,028	0.17%
2023/03/13	52.2	27.69	36.3	27.81	27.93	15.9	19,940	0.08%
2023/03/10	77	27.91	10.4	27.89	27.86	66.6	19,434	0.34%
2023/03/09	37.5	28.26	12.3	28.27	28.24	25.2	19,250	0.13%
2023/03/08	31.9	28.24	15	28.27	28.37	16.9	19,260	0.09%
2023/03/07	27.7	28.31	24.4	28.35	28.38	3.3	19,170	0.02%
2023/03/06	33.6	28.23	66.5	28.20	28.25	-32.9	19,336	-0.17%
2023/03/03	36	27.98	49	27.94	27.95	-13.1	19,265	-0.07%
2023/03/02	16.7	27.68	50	27.70	27.78	-33.3	19,261	-0.17%
2023/03/01	18.8	27.58	20.3	27.65	27.72	-1.5	19,262	-0.01%
2023/02/24	22.4	27.71	9.1	27.76	27.67	13.4	19,252	0.07%
2023/02/23	6.7	27.66	169	27.60	27.74	-162.3	18,853	-0.86%	大賣/鉅額交易
2023/02/22	140.9	27.32	101	27.30	27.40	39.9	18,630	0.21%	大買/大賣/
2023/02/21	15.7	27.46	16.5	27.44	27.53	-0.8	18,676	0.00%
2023/02/20	15.3	27.37	39.7	27.36	27.41	-24.4	18,848	-0.13%
2023/02/17	89.9	27.21	20	27.21	27.24	69.9	19,228	0.36%
2023/02/16	9.6	27.25	77.7	27.26	27.33	-68.1	19,710	-0.35%
2023/02/15	13.6	27.10	46.4	27.09	27.05	-32.8	19,842	-0.17%
2023/02/14	17.2	27.11	85	27.12	27.13	-67.8	19,890	-0.34%
2023/02/13	31.1	26.89	28	26.97	26.97	3.1	20,252	0.02%
2023/02/10	55.2	27.03	20.3	27.03	27.02	34.9	20,463	0.17%
2023/02/09	4.4	27.15	70	27.15	27.15	-65.7	20,644	-0.32%
2023/02/08	28.5	27.10	57.1	27.11	27.15	-28.6	20,772	-0.14%
2023/02/07	38.1	26.91	7.1	26.91	26.94	30.9	20,779	0.15%
2023/02/06	53.9	26.89	37.1	26.93	26.92	16.8	20,807	0.08%
2023/02/03	37.7	27.01	90.2	26.95	27.00	-52.5	20,631	-0.25%
2023/02/02	70.8	26.91	74.2	26.95	26.99	-3.4	20,588	-0.02%
2023/02/01	14.8	26.66	39.2	26.66	26.67	-24.4	20,715	-0.12%
2023/01/31	39.2	26.60	48.5	26.62	26.54	-9.3	20,789	-0.04%
2023/01/30	79.5	26.47	23.9	26.48	26.53	55.6	20,925	0.27%
2023/01/17	9.9	26.05	10	26.05	26.06	-0.1	21,187	0.00%
2023/01/16	24.3	26.03	7	26.04	26.02	17.2	21,491	0.08%
2023/01/13	27	26.00	11	26.07	25.98	16	21,901	0.07%
2023/01/12	11.4	26.01	8	26.06	25.99	3.4	23,355	0.01%
2023/01/11	12	26.09	12.8	26.08	26.07	-0.8	26,140	0.00%
2023/01/10	18.4	26.00	27.5	26.02	26.06	-9.1	28,394	-0.03%
2023/01/09	14.5	25.89	181.6	25.89	25.94	-167.2	30,395	-0.55%	大賣/鉅額交易
2023/01/06	11.2	25.60	58.5	25.58	25.66	-47.3	30,737	-0.15%
2023/01/05	16.2	25.49	4	25.54	25.46	12.2	31,646	0.04%
2023/01/04	27.3	25.48	3	25.48	25.45	24.3	32,661	0.07%
2023/01/03	18.1	25.28	24.4	25.42	25.49	-6.3	34,171	-0.02%
2022/12/30	8.9	25.44	4.1	25.45	25.40	4.8	35,174	0.01%
2022/12/29	38.4	25.16	2.3	25.23	25.29	36.1	36,105	0.10%
2022/12/28	36.7	25.38	16.5	25.47	25.38	20.2	37,580	0.05%
2022/12/27	5.2	25.68	13.1	25.66	25.63	-7.9	39,029	-0.02%
2022/12/26	16.1	25.55	1	25.58	25.58	15.1	39,495	0.04%
2022/12/23	25.3	25.54	5.5	25.56	25.60	19.8	40,046	0.05%
2022/12/22	4.4	25.65	23.4	25.64	25.67	-19	40,666	-0.05%
2022/12/21	17.1	25.35	8	25.36	25.34	9.1	41,902	0.02%
2022/12/20	58.8	25.46	13	25.47	25.30	45.8	42,413	0.11%
2022/12/19	9.7	25.69	46.9	25.74	25.73	-37.2	43,612	-0.09%
2022/12/16	51.7	25.47	15	25.73	25.70	36.7	43,959	0.08%
2022/12/15	16.3	25.67	21	25.73	25.70	-4.7	44,276	-0.01%
2022/12/14	5.1	25.67	16.9	25.65	25.68	-11.9	44,807	-0.03%
2022/12/13	2.2	25.54	45.1	25.57	25.53	-42.9	45,119	-0.10%
2022/12/12	17.3	25.33	9	25.37	25.50	8.3	45,266	0.02%
2022/12/09	13	25.49	10.5	25.46	25.51	2.5	45,466	0.01%
2022/12/08	65.5	25.30	16	25.31	25.29	49.5	45,414	0.11%
2022/12/07	38.2	25.46	9.5	25.45	25.44	28.7	45,356	0.06%
2022/12/06	44.1	25.72	17.7	25.67	25.61	26.4	45,095	0.06%
2022/12/05	19.4	25.87	65	25.86	25.87	-45.6	44,791	-0.10%
2022/12/02	24	25.73	12.3	25.72	25.73	11.8	44,678	0.03%
2022/12/01	40.4	25.83	28.9	25.88	25.82	11.5	44,927	0.03%
2022/11/30	5.4	25.58	15.2	25.60	25.65	-9.8	44,924	-0.02%
2022/11/29	18.6	25.30	26	25.45	25.47	-7.4	45,006	-0.02%
2022/11/28	58.2	25.33	10.5	25.35	25.32	47.6	45,368	0.11%
2022/11/25	18.3	25.56	23.2	25.61	25.52	-4.9	45,495	-0.01%
2022/11/24	15.3	25.47	16	25.44	25.54	-0.7	45,526	0.00%
2022/11/23	8.4	25.29	56.3	25.29	25.30	-47.9	45,616	-0.11%
2022/11/22	34.3	25.10	44.3	25.08	25.10	-9.9	46,286	-0.02%
2022/11/21	61.3	25.28	6	25.28	25.22	55.3	46,210	0.12%
2022/11/18	38.3	25.56	23	25.47	25.43	15.3	46,058	0.03%
2022/11/17	119.9	25.36	174.3	25.44	25.58	-54.4	46,115	-0.12%	大買/大賣/
2022/11/16	31.5	25.53	62.6	25.51	25.53	-31.1	46,277	-0.07%
2022/11/15	47.9	25.45	144	25.41	25.55	-96.1	46,005	-0.21%	大賣/
2022/11/14	160.2	25.27	203.8	25.37	25.42	-43.6	45,523	-0.10%	大買/大賣/
2022/11/11	203.5	25.03	89.4	25.05	25.00	114.1	44,997	0.25%	大買/鉅額交易
2022/11/10	69.9	24.52	15.5	24.55	24.53	54.4	44,523	0.12%
2022/11/09	64.2	24.51	51	24.55	24.61	13.2	44,514	0.03%
2022/11/08	73.1	24.29	22.7	24.27	24.23	50.4	44,336	0.11%
2022/11/07	28.6	23.95	69.4	23.92	24.06	-40.8	43,972	-0.09%
2022/11/04	15.2	23.49	10	23.62	23.64	5.2	43,722	0.01%
2022/11/03	37	23.44	13	23.52	23.58	24	43,744	0.05%
2022/11/02	20.6	23.64	32	23.65	23.67	-11.4	43,687	-0.03%
2022/11/01	40.2	23.54	7.2	23.53	23.55	33	43,778	0.08%
2022/10/31	24.5	23.46	36.5	23.44	23.48	-12	43,858	-0.03%
2022/10/28	77.8	23.36	20.4	23.52	23.31	57.4	44,013	0.13%
2022/10/27	20.5	23.51	9.4	23.52	23.58	11.1	43,742	0.03%
2022/10/26	48.4	23.35	15	23.42	23.41	33.4	43,975	0.08%
2022/10/25	92.7	23.44	28.6	23.51	23.40	64.1	43,675	0.15%
2022/10/24	75.5	23.81	12	23.81	23.69	63.5	43,127	0.15%
2022/10/21	39.4	23.70	14	23.74	23.58	25.4	42,952	0.06%
2022/10/20	197.9	23.48	17	23.53	23.65	180.9	42,434	0.43%	大買/鉅額交易
2022/10/19	400.1	23.92	31.5	23.97	23.95	368.6	41,038	0.90%	大買/鉅額交易
2022/10/18	247.9	25.79	128.1	25.88	25.84	119.8	38,264	0.31%	大買/大賣/鉅額交易
2022/10/17	296.3	25.59	20.5	25.65	25.77	275.8	36,062	0.76%	大買/鉅額交易
2022/10/14	76.5	25.92	22.3	25.99	25.91	54.2	33,875	0.16%
2022/10/13	147	25.62	17	25.66	25.53	130	33,319	0.39%	大買/鉅額交易
2022/10/12	138.7	25.77	23	25.77	25.82	115.7	32,298	0.36%	大買/鉅額交易
2022/10/11	136.5	25.88	278	25.87	25.85	-141.5	31,414	-0.45%	大買/大賣/鉅額交易
2022/10/07	134	26.33	44	26.36	26.28	90	30,057	0.30%	大買/
2022/10/06	118.9	26.52	9.2	26.55	26.57	109.7	29,048	0.38%	大買/鉅額交易
2022/10/05	450.5	26.61	39.1	26.60	26.62	411.4	28,495	1.44%	大買/鉅額交易
2022/10/04	258.4	26.18	89.5	26.24	26.27	168.9	27,349	0.62%	大買/鉅額交易
2022/10/03	56.2	25.60	11	25.70	25.67	45.2	25,742	0.18%
2022/09/30	136.2	25.66	4.4	25.58	25.78	131.8	25,645	0.51%	大買/鉅額交易
2022/09/29	85.8	25.88	8.9	25.95	25.81	76.8	25,407	0.30%
2022/09/28	182.3	25.97	13.5	25.86	25.83	168.8	25,726	0.66%	大買/鉅額交易
2022/09/27	127.4	26.26	11.6	26.34	26.33	115.8	24,823	0.47%	大買/鉅額交易
2022/09/26	159.1	26.42	56	26.45	26.33	103.1	24,841	0.42%	大買/鉅額交易
2022/09/23	77.8	27.09	31	27.10	27.06	46.8	24,343	0.19%
2022/09/22	145.2	27.12	5	27.14	27.17	140.2	24,787	0.57%	大買/鉅額交易
2022/09/21	74.5	27.64	0	0.00	27.64	74.5	24,382	0.31%
2022/09/20	24.6	28.00	1	27.97	27.98	23.6	24,002	0.10%
2022/09/19	18.2	28.15	8	28.16	28.06	10.2	23,870	0.04%
2022/09/16	51	28.27	2.2	28.25	28.28	48.8	23,904	0.20%
2022/09/15	18.7	28.47	7.3	28.51	28.59	11.4	24,377	0.05%
2022/09/14	32	28.27	4	28.32	28.35	28	25,063	0.11%
2022/09/13	25.1	28.72	3	28.73	28.71	22.1	25,067	0.09%
2022/09/12	10	28.58	15.1	28.53	28.56	-5.1	25,899	-0.02%
2022/09/08	6.1	28.03	28	28.03	28.25	-21.9	26,541	-0.08%
2022/09/07	45.1	27.87	24.4	27.92	27.90	20.7	27,361	0.08%
2022/09/06	25.7	28.08	32	28.07	28.08	-6.3	27,108	-0.02%
2022/09/05	21.4	28.07	3	28.11	28.18	18.4	27,077	0.07%
2022/09/02	49	28.23	227	28.20	28.10	-178	27,375	-0.65%	大賣/鉅額交易
2022/09/01	37.6	28.40	4	28.42	28.44	33.6	26,958	0.12%
2022/08/31	17.1	28.59	4	28.59	28.79	13.1	26,588	0.05%
2022/08/30	21.9	28.52	23.3	28.58	28.67	-1.4	26,330	-0.01%
2022/08/29	60.6	28.45	2	28.44	28.45	58.6	26,109	0.22%
2022/08/26	3.3	29.13	3.3	29.11	29.10	0	25,430	0.00%
2022/08/25	14.3	28.95	20	29.00	28.94	-5.7	25,285	-0.02%
2022/08/24	27.8	28.86	47	28.80	28.80	-19.2	25,177	-0.08%
2022/08/23	45.4	28.97	13.3	28.94	28.93	32.1	24,848	0.13%
2022/08/22	21	29.16	6.2	29.21	29.25	14.8	24,388	0.06%
2022/08/19	21.2	29.41	3.1	29.37	29.42	18.2	24,110	0.08%
2022/08/18	17.6	29.15	6.5	29.20	29.29	11.1	24,128	0.05%
2022/08/17	5.4	29.23	0.1	29.26	29.28	5.3	24,037	0.02%
2022/08/16	32.8	29.17	12.2	29.15	29.24	20.5	24,041	0.09%
2022/08/15	71.5	29.20	9	29.15	29.22	62.5	23,880	0.26%
2022/08/12	37	29.27	22.2	29.22	29.30	14.8	23,637	0.06%
2022/08/11	17.1	29.11	41	29.12	29.12	-23.9	23,814	-0.10%
2022/08/10	67.6	28.83	7.2	28.86	28.81	60.4	23,742	0.25%
2022/08/09	2.6	28.99	8	28.96	29.07	-5.4	23,654	-0.02%
2022/08/08	192.3	28.74	36.2	28.68	28.87	156.1	23,892	0.65%	大買/鉅額交易
2022/08/05	9.8	28.71	16	28.73	28.87	-6.2	23,904	-0.03%
2022/08/04	36.2	28.31	6	28.40	28.43	30.2	24,150	0.13%
2022/08/03	21.4	28.33	83.5	28.40	28.44	-62.2	24,195	-0.26%
2022/08/02	51.7	28.36	34.2	28.33	28.45	17.5	24,176	0.07%
2022/08/01	13.3	28.70	4	28.72	28.76	9.3	24,031	0.04%
2022/07/29	8.2	28.46	18.4	28.47	28.55	-10.2	24,047	-0.04%
2022/07/28	23.1	28.21	4	28.22	28.18	19.1	23,873	0.08%
2022/07/27	18.3	28.01	19	28.07	28.25	-0.7	23,648	0.00%
2022/07/26	8.4	28.09	12	28.11	28.12	-3.6	23,575	-0.02%
2022/07/25	8.3	28.27	4.4	28.24	28.33	3.9	23,450	0.02%
2022/07/22	120	28.36	19	28.37	28.40	101	23,497	0.43%	大買/鉅額交易
2022/07/21	12	28.29	50	28.23	28.38	-38	23,839	-0.16%
2022/07/20	44.7	28.06	56.2	28.02	28.00	-11.5	24,096	-0.05%
2022/07/19	11.1	27.54	37.7	27.62	27.68	-26.6	24,748	-0.11%
2022/07/18	10.6	27.28	25.3	27.24	27.48	-14.7	24,713	-0.06%
2022/07/15	40.1	27.12	0.1	27.23	27.09	40	24,487	0.16%
2022/07/14	13.3	27.04	20	26.96	27.18	-6.7	24,288	-0.03%
2022/07/13	28.4	27.14	14	27.11	27.08	14.4	24,146	0.06%
2022/07/12	76.6	26.58	1.1	26.55	26.62	75.4	24,016	0.31%
2022/07/11	16.6	27.24	3.6	27.24	27.25	13	23,577	0.05%
2022/07/08	39	27.25	20.1	27.10	27.25	18.9	23,400	0.08%
2022/07/07	63.3	26.46	33	26.61	26.76	30.3	23,071	0.13%
2022/07/06	121.8	26.45	23	26.41	26.32	98.8	23,127	0.43%	大買/
2022/07/05	66.3	26.79	3	26.74	26.96	63.3	22,663	0.28%
2022/07/04	61.2	26.65	6	27.04	26.68	55.2	22,393	0.25%
2022/07/01	154.9	27.13	17.7	27.15	26.81	137.2	22,566	0.61%	大買/鉅額交易
2022/06/30	138.5	27.60	23	27.54	27.56	115.5	21,708	0.53%	大買/鉅額交易
2022/06/29	32.9	28.19	14.1	28.20	28.14	18.8	20,881	0.09%
2022/06/28	33	28.56	3.1	28.65	28.53	29.9	20,578	0.15%
2022/06/27	35.3	28.73	56.5	28.77	28.86	-21.2	20,368	-0.10%
2022/06/24	26.7	28.20	66.1	28.25	28.10	-39.4	20,147	-0.20%
2022/06/23	90.6	28.24	17.6	28.16	28.05	73	20,047	0.36%
2022/06/22	89.1	28.66	2.1	28.86	28.50	87	19,293	0.45%
2022/06/21	14	29.07	17	29.15	29.28	-3.1	18,528	-0.02%
2022/06/20	151.6	29.11	21	29.06	28.87	130.6	18,308	0.71%	大買/鉅額交易
2022/06/17	99	29.53	3.2	29.56	29.62	95.8	17,392	0.55%
2022/06/16	180.1	30.10	25	30.30	29.94	155.1	16,622	0.93%	大買/鉅額交易
2022/06/15	41.6	30.36	4.5	30.47	30.39	37.1	15,696	0.24%
2022/06/14	41.7	30.28	7.6	30.32	30.48	34.1	15,602	0.22%
2022/06/13	82.9	30.45	42	30.42	30.51	40.9	15,482	0.26%
2022/06/10	18.3	31.06	10	31.00	31.08	8.3	14,994	0.06%
2022/06/09	28.5	31.33	0	0.00	31.30	28.5	15,011	0.19%
2022/06/08	12.2	31.58	25.5	31.57	31.60	-13.3	14,992	-0.09%
2022/06/07	85.7	31.40	3	31.46	31.44	82.7	15,163	0.55%
2022/06/06	6.5	31.47	7	31.44	31.48	-0.5	15,209	0.00%
2022/06/02	7.7	31.40	14	31.42	31.40	-6.3	15,616	-0.04%
2022/06/01	8.4	31.54	9	31.53	31.52	-0.6	16,204	0.00%
2022/05/31	11.5	31.36	2	31.31	31.40	9.5	16,408	0.06%
2022/05/30	1.1	31.42	31	31.40	31.43	-29.9	16,672	-0.18%
2022/05/27	0.3	31.09	11	31.11	31.08	-10.7	16,766	-0.06%
2022/05/26	14.8	30.86	1.3	31.02	30.80	13.5	17,092	0.08%
2022/05/25	2.3	30.82	1.7	30.81	30.88	0.6	17,125	0.00%
2022/05/24	14.9	30.76	7.3	30.88	30.70	7.6	17,438	0.04%
2022/05/23	10.2	30.85	6.2	30.86	30.86	4.1	17,461	0.02%
2022/05/20	14.2	30.74	1	30.74	30.72	13.2	17,709	0.07%
2022/05/19	55	30.49	11.2	30.61	30.68	43.8	18,026	0.24%
2022/05/18	24.9	30.84	4	30.93	31.01	20.9	17,868	0.12%
2022/05/17	28.8	30.71	2	30.76	30.69	26.8	17,836	0.15%
2022/05/16	113	30.63	17	30.77	30.72	96	17,947	0.53%	大買/
2022/05/13	31.5	30.75	6	30.72	30.80	25.5	17,622	0.14%
2022/05/12	78	30.84	15.5	30.81	30.63	62.5	17,584	0.36%
2022/05/11	42	31.21	2	31.23	31.17	40	17,093	0.23%
2022/05/10	14.7	31.26	0.2	31.49	31.65	14.5	16,798	0.09%
2022/05/09	78.3	31.74	5	31.64	31.57	73.3	16,792	0.44%
2022/05/06	13.5	32.07	8.2	32.14	32.25	5.3	16,679	0.03%
2022/05/05	3.9	32.51	5	32.46	32.54	-1.1	16,763	-0.01%
2022/05/04	3	32.27	5	32.24	32.31	-2	16,949	-0.01%
2022/05/03	11	31.96	3	31.95	32.09	8	17,554	0.05%
2022/04/29	38.2	31.95	9.3	32.01	32.01	28.9	17,967	0.16%
2022/04/28	18.9	31.60	8	31.64	31.72	10.9	18,539	0.06%
2022/04/27	50.8	31.38	5	31.25	31.48	45.8	18,489	0.25%
2022/04/26	69.2	31.98	432	31.90	31.93	-362.8	18,167	-2.00%	大賣/鉅額交易
2022/04/25	89.7	32.05	4	32.01	32.03	85.7	18,243	0.47%
2022/04/22	3.3	32.74	1.1	32.76	32.78	2.2	17,463	0.01%
2022/04/21	2	32.90	4.3	32.95	32.90	-2.3	17,770	-0.01%
2022/04/20	13.5	32.78	2	32.79	32.83	11.5	17,859	0.06%
2022/04/19	1.2	32.87	1	32.94	32.85	0.2	18,080	0.00%
2022/04/18	67.3	32.64	0.1	32.68	32.68	67.2	18,217	0.37%
2022/04/15	221.3	32.90	5	32.82	32.90	216.3	18,004	1.20%	大買/鉅額交易
2022/04/14	208.1	33.11	5.2	33.09	33.07	202.9	18,223	1.11%	大買/鉅額交易
2022/04/13	63.9	33.04	16.1	33.08	33.11	47.8	18,347	0.26%
2022/04/12	56.2	32.64	13.1	32.58	32.69	43.1	18,315	0.24%
2022/04/11	83.3	32.86	6.5	33.11	32.81	76.9	17,884	0.43%
2022/04/08	20.7	33.07	42	33.06	33.17	-21.3	17,526	-0.12%
2022/04/07	170.3	33.08	8	33.20	32.90	162.3	17,428	0.93%	大買/鉅額交易
2022/04/06	15.4	33.36	1.1	33.32	33.47	14.3	16,712	0.09%
2022/04/01	16.1	33.47	2.7	33.49	33.55	13.4	16,657	0.08%
2022/03/31	6.1	33.63	1	33.68	33.63	5.1	16,656	0.03%
2022/03/30	26.1	33.62	17	33.62	33.70	9.1	16,713	0.05%
2022/03/29	15.5	33.68	1.1	33.64	33.64	14.4	16,641	0.09%
2022/03/28	18.2	33.47	10.5	33.75	33.78	7.7	16,634	0.05%
2022/03/25	20.1	33.85	9.3	33.81	33.81	10.9	16,484	0.07%
2022/03/24	0.3	33.96	0	0.00	33.96	0.3	16,660	0.00%
2022/03/23	0	33.95	0.1	33.96	33.96	-0.1	16,953	0.00%
2022/03/22	13.1	33.89	2.2	33.95	33.87	10.9	17,380	0.06%
2022/03/21	3.1	33.94	6	33.97	33.95	-2.9	17,417	-0.02%
2022/03/18	7.1	33.82	3.5	33.87	33.90	3.6	17,685	0.02%
2022/03/17	7	33.88	21.5	33.96	34.01	-14.5	17,731	-0.08%
2022/03/16	25.7	33.62	15.6	33.83	33.71	10.2	17,821	0.06%
2022/03/15	11.8	33.82	13.2	33.87	33.78	-1.5	17,846	-0.01%
2022/03/14	1	34.01	13	34.06	34.13	-12	18,020	-0.07%
2022/03/11	9	33.89	9	33.89	33.90	0	18,151	0.00%
2022/03/10	20.7	33.86	42	33.85	33.89	-21.4	18,239	-0.12%
2022/03/09	20.1	33.33	10.3	33.31	33.36	9.8	18,168	0.05%
2022/03/08	86.9	33.01	25	33.07	33.00	61.9	18,129	0.34%
2022/03/07	63.1	33.38	21.9	33.44	33.45	41.1	17,675	0.23%
2022/03/04	12.8	34.16	12.7	34.14	34.04	0.1	17,185	0.00%
2022/03/03	26.1	34.17	9.6	34.19	34.22	16.5	17,340	0.10%
2022/03/02	6	33.85	46	33.84	33.97	-40	17,356	-0.23%
2022/03/01	2.6	33.77	74.1	33.77	33.88	-71.5	17,209	-0.42%
2022/02/25	45.2	33.25	13	33.28	33.33	32.2	16,965	0.19%
2022/02/24	40.6	33.24	68.2	33.20	33.19	-27.6	17,005	-0.16%
2022/02/23	8.1	33.69	60	33.68	33.75	-51.9	16,824	-0.31%
2022/02/22	22.4	33.39	3.3	33.42	33.49	19.1	16,978	0.11%
2022/02/21	5.4	33.69	47	33.70	33.80	-41.7	17,361	-0.24%
2022/02/18	5	33.29	27.4	33.44	33.50	-22.4	17,247	-0.13%
2022/02/17	22	33.30	18	33.33	33.34	4	17,551	0.02%
2022/02/16	49.2	33.29	11	33.33	33.27	38.2	17,830	0.21%
2022/02/15	22	33.14	7	33.10	33.10	15	17,811	0.08%
2022/02/14	23.7	33.10	5	33.13	33.13	18.7	18,019	0.10%
2022/02/11	13.3	33.42	38.3	33.43	33.43	-25	18,330	-0.14%
2022/02/10	17.3	33.44	17.5	33.48	33.49	-0.2	18,757	0.00%
2022/02/09	35.2	33.39	64.3	33.46	33.50	-29	19,206	-0.15%
2022/02/08	21.1	33.25	41.5	33.20	33.30	-20.4	19,190	-0.11%
2022/02/07	22.7	32.60	15.2	32.77	33.00	7.5	19,118	0.04%
2022/01/26	36.4	32.41	8.5	32.40	32.40	27.9	19,021	0.15%
2022/01/25	58.4	32.33	8	32.39	32.34	50.4	19,107	0.26%
2022/01/24	59.6	32.51	123.2	32.32	32.72	-63.6	18,760	-0.34%	大賣/
2022/01/21	70.2	32.92	7.2	32.91	32.84	63	18,519	0.34%
2022/01/20	1	33.30	16.1	33.30	33.36	-15.1	18,158	-0.08%
2022/01/19	12.7	33.28	4.1	33.30	33.21	8.6	18,354	0.05%
2022/01/18	4.4	33.45	34.7	33.42	33.45	-30.3	18,641	-0.16%
2022/01/17	12.3	33.14	14.2	33.13	33.22	-1.9	18,981	-0.01%
2022/01/14	46.6	32.99	27	33.03	33.15	19.6	21,215	0.09%
2022/01/13	5.2	33.23	34.1	33.19	33.20	-29	22,404	-0.13%
2022/01/12	46.8	33.10	7.2	33.17	33.10	39.6	23,373	0.17%
2022/01/11	13.8	33.21	8	33.23	33.20	5.8	23,638	0.02%
2022/01/10	14.4	33.26	7	33.24	33.27	7.4	24,258	0.03%
2022/01/07	15.8	33.23	7	33.23	33.17	8.8	24,516	0.04%
2022/01/06	8	33.42	3	33.41	33.41	5	24,667	0.02%
2022/01/05	11.1	33.42	7.2	33.45	33.45	3.9	25,175	0.02%
2022/01/04	10.2	33.45	8.3	33.45	33.41	1.9	26,009	0.01%
2022/01/03	25.6	33.48	86.2	33.41	33.42	-60.6	26,439	-0.23%
2021/12/30	15.5	33.61	14	33.62	33.58	1.5	27,336	0.01%
2021/12/29	2.1	33.56	28.6	33.59	33.61	-26.5	27,867	-0.10%
2021/12/28	0.8	33.50	14	33.51	33.56	-13.2	28,292	-0.05%
2021/12/27	2	33.37	22.5	33.39	33.38	-20.5	28,983	-0.07%
2021/12/24	13.2	33.33	13	33.38	33.29	0.2	30,113	0.00%
2021/12/23	1.5	33.35	13.3	33.35	33.34	-11.9	30,324	-0.04%
2021/12/22	25.9	33.31	0	0.00	33.30	25.9	30,997	0.08%
2021/12/21	14.1	33.30	8	33.34	33.36	6.1	31,128	0.02%
2021/12/20	30.1	33.39	11	33.39	33.41	19.1	31,224	0.06%
2021/12/17	5.6	33.37	98	33.45	33.43	-92.4	31,075	-0.30%
2021/12/16	0	0.00	31.1	33.39	33.45	-31.1	30,909	-0.10%
2021/12/15	15.2	32.97	5.3	33.01	33.04	9.9	31,068	0.03%
2021/12/14	21.5	33.00	2.6	33.01	32.95	18.9	31,054	0.06%
2021/12/13	2.3	33.37	112.3	33.38	33.33	-110	30,895	-0.36%	大賣/鉅額交易
2021/12/10	20.2	33.31	19.3	33.34	33.30	0.9	30,862	0.00%
2021/12/09	7.4	33.24	87.2	33.34	33.32	-79.8	30,754	-0.26%
2021/12/08	10	33.24	42.5	33.23	33.18	-32.5	30,597	-0.11%
2021/12/07	11.2	32.88	71.8	32.98	33.03	-60.6	30,311	-0.20%
2021/12/06	10.5	32.66	45.3	32.63	32.86	-34.8	30,069	-0.12%
2021/12/03	4.6	32.63	15.6	32.70	32.65	-11	30,302	-0.04%
2021/12/02	16.6	32.48	22	32.49	32.47	-5.4	30,250	-0.02%
2021/12/01	15.2	32.42	11.4	32.43	32.50	3.8	30,420	0.01%
2021/11/30	8.3	32.42	15	32.48	32.30	-6.7	30,392	-0.02%
2021/11/29	37	32.10	17.8	32.21	32.22	19.3	30,384	0.06%
2021/11/26	26	32.44	8.5	32.38	32.35	17.6	30,133	0.06%
2021/11/25	2.5	32.67	1.3	32.67	32.65	1.2	29,905	0.00%
2021/11/24	26.3	32.54	13.5	32.57	32.61	12.8	29,925	0.04%
2021/11/23	16.7	32.65	86	32.61	32.63	-69.3	29,885	-0.23%
2021/11/22	11.6	32.94	24.2	32.98	32.93	-12.6	29,903	-0.04%
2021/11/19	15.7	32.96	20	33.05	32.93	-4.3	29,833	-0.01%
2021/11/18	22.5	32.96	151.7	32.98	32.98	-129.2	29,820	-0.43%	大賣/鉅額交易
2021/11/17	12.1	32.61	121.3	32.67	32.71	-109.2	29,329	-0.37%	大賣/鉅額交易
2021/11/16	4.3	32.50	117.3	32.48	32.59	-113	29,410	-0.38%	大賣/鉅額交易
2021/11/15	22.4	32.41	122.1	32.44	32.43	-99.7	29,642	-0.34%	大賣/
2021/11/12	124.5	32.17	95.3	32.13	32.20	29.2	29,635	0.10%	大買/
2021/11/11	27.2	32.23	26.1	32.23	32.15	1.2	29,814	0.00%
2021/11/10	46.4	32.41	69.5	32.48	32.34	-23.1	30,295	-0.08%
2021/11/09	66.7	32.37	285	32.35	32.35	-218.3	30,107	-0.73%	大賣/鉅額交易
2021/11/08	19.4	32.12	58	32.23	32.39	-38.6	29,738	-0.13%
2021/11/05	56.9	31.79	96	31.86	31.95	-39.1	29,680	-0.13%
2021/11/04	71.5	31.92	31	31.92	31.86	40.5	29,884	0.14%
2021/11/03	24.6	31.70	21.2	31.73	31.77	3.5	29,845	0.01%
2021/11/02	61.7	31.62	38	31.62	31.53	23.7	29,764	0.08%
2021/11/01	62.1	31.52	56	31.56	31.56	6.1	29,464	0.02%
2021/10/29	73.1	31.41	83	31.40	31.45	-9.9	29,203	-0.03%
2021/10/28	34.4	31.35	11	31.37	31.39	23.4	29,000	0.08%
2021/10/27	60.3	31.10	16.1	31.11	31.15	44.2	28,924	0.15%
2021/10/26	101	31.01	29.2	31.01	31.05	71.8	28,992	0.25%
2021/10/25	157.5	30.77	47	30.82	30.86	110.5	28,743	0.38%	大買/鉅額交易
2021/10/22	365.9	30.70	10.1	30.77	30.84	355.7	28,569	1.25%	大買/鉅額交易
2021/10/21	229.3	32.34	56	32.39	32.40	173.3	26,495	0.65%	大買/鉅額交易
2021/10/20	154.7	32.37	27	32.43	32.37	127.7	25,033	0.51%	大買/鉅額交易
2021/10/19	80.7	32.34	27.2	32.38	32.40	53.5	23,996	0.22%
2021/10/18	101.9	32.34	41.1	32.38	32.36	60.8	23,655	0.26%	大買/
2021/10/15	86.7	32.30	18	32.31	32.31	68.7	23,612	0.29%
2021/10/14	65.3	32.12	18	32.19	32.18	47.3	23,569	0.20%
2021/10/13	70.8	32.19	7.2	32.41	32.17	63.6	23,078	0.28%
2021/10/12	127	32.29	6.1	32.33	32.24	120.9	22,532	0.54%	大買/鉅額交易
2021/10/08	39.6	32.58	30	32.61	32.59	9.6	21,746	0.04%
2021/10/07	93.3	32.46	49	32.44	32.57	44.3	21,631	0.20%
2021/10/06	66.7	31.85	5	31.83	31.88	61.7	20,959	0.29%
2021/10/05	78.7	31.65	26.1	31.71	31.96	52.5	20,585	0.26%
2021/10/04	177.2	31.96	2.8	31.89	31.84	174.4	20,219	0.86%	大買/鉅額交易
2021/10/01	190.4	32.28	10	32.20	32.26	180.4	19,474	0.93%	大買/鉅額交易
2021/09/30	35.1	32.66	7	32.75	32.77	28.1	18,345	0.15%
2021/09/29	100.2	32.68	12	32.69	32.70	88.2	18,174	0.49%
2021/09/28	36.8	32.98	11.6	33.07	33.08	25.2	17,606	0.14%
2021/09/27	13.7	33.28	3	33.34	33.30	10.7	17,512	0.06%
2021/09/24	2.8	33.32	16	33.31	33.30	-13.3	17,887	-0.07%
2021/09/23	9.3	33.10	11.5	33.11	33.08	-2.2	17,863	-0.01%
2021/09/22	91	32.82	7	32.84	32.90	84	17,894	0.47%
2021/09/17	8.2	33.31	23	33.30	33.42	-14.8	17,382	-0.08%
2021/09/16	19.5	33.24	0	0.00	33.28	19.5	17,370	0.11%
2021/09/15	10.1	33.25	0.7	33.32	33.33	9.4	17,219	0.05%
2021/09/14	30.2	33.43	4	33.41	33.36	26.2	17,241	0.15%
2021/09/13	5.4	33.35	40.3	33.40	33.41	-34.9	17,264	-0.20%
2021/09/10	2.6	33.14	15	33.12	33.22	-12.4	17,282	-0.07%
2021/09/09	18.4	32.80	8	32.86	32.94	10.4	17,241	0.06%
2021/09/08	33.8	32.85	7.5	32.87	32.80	26.3	17,202	0.15%
2021/09/07	6.2	33.08	6	33.10	33.16	0.2	16,852	0.00%
2021/09/06	41.1	33.13	48.5	33.13	33.07	-7.3	16,790	-0.04%
2021/09/03	26.7	33.26	22	33.21	33.24	4.7	16,600	0.03%
2021/09/02	17.9	33.26	7	33.21	33.16	10.9	16,607	0.07%
2021/09/01	14.4	33.35	23.7	33.38	33.39	-9.3	16,552	-0.06%
2021/08/31	10.3	33.10	8.5	33.31	33.38	1.8	16,476	0.01%
2021/08/30	7.2	33.21	32.9	33.21	33.29	-25.7	16,532	-0.16%
2021/08/27	8.2	33.06	10	33.04	33.11	-1.8	16,504	-0.01%
2021/08/26	30.7	32.90	24.3	33.02	32.99	6.4	16,452	0.04%
2021/08/25	24.4	32.94	36.1	32.96	33.00	-11.7	16,281	-0.07%
2021/08/24	51.8	32.73	150.3	32.90	32.80	-98.4	16,383	-0.60%	大賣/
2021/08/23	18.3	32.74	80.2	32.76	32.88	-61.9	16,186	-0.38%
2021/08/20	74.8	32.17	27.3	32.41	32.26	47.5	16,057	0.30%
2021/08/19	189.9	32.53	47.2	32.61	32.32	142.7	15,784	0.90%	大買/鉅額交易
2021/08/18	124.6	32.50	50.2	32.55	33.07	74.4	15,181	0.49%	大買/
2021/08/17	158.3	32.68	42	32.62	32.53	116.3	14,907	0.78%	大買/鉅額交易
2021/08/16	155.4	32.91	41.3	32.98	32.86	114.1	14,707	0.78%	大買/鉅額交易
2021/08/13	68.4	33.27	1	33.36	33.27	67.4	14,056	0.48%
2021/08/12	14	33.42	5	33.43	33.51	9	13,851	0.06%
2021/08/11	99.8	33.47	1.1	33.62	33.49	98.6	13,905	0.71%
2021/08/10	85.1	33.83	0	0.00	33.79	85.1	13,704	0.62%
2021/08/09	8.7	34.05	1	34.03	34.10	7.7	14,439	0.05%
2021/08/06	6.1	34.13	3	34.21	34.25	3.1	14,660	0.02%
2021/08/05	19.3	34.18	12	34.21	34.20	7.3	15,367	0.05%
2021/08/04	24.3	34.30	19.1	34.24	34.35	5.2	16,712	0.03%
2021/08/03	7.4	34.04	1	34.14	34.15	6.4	17,432	0.04%
2021/08/02	38.2	33.81	11	33.83	34.00	27.2	17,428	0.16%
2021/07/30	32.6	33.97	3	34.08	33.90	29.6	17,250	0.17%
2021/07/29	68.4	33.98	6.7	34.15	34.10	61.7	17,094	0.36%
2021/07/28	117	33.57	30	33.55	33.89	87	17,359	0.50%	大買/
2021/07/27	182.7	34.21	0.1	34.32	34.07	182.6	17,372	1.05%	大買/鉅額交易
2021/07/26	11.7	34.51	7.4	34.59	34.50	4.3	17,260	0.03%
2021/07/23	17.5	34.34	9.1	34.44	34.47	8.4	17,212	0.05%
2021/07/22	50.1	34.13	22	34.26	34.21	28.1	17,183	0.16%
2021/07/21	247.2	34.11	7	34.03	34.13	240.2	16,996	1.41%	大買/鉅額交易
2021/07/20	15.6	34.65	128.1	34.87	34.56	-112.4	16,353	-0.69%	大賣/鉅額交易
2021/07/19	4.4	35.06	2	35.03	35.14	2.4	16,195	0.01%
2021/07/16	2.1	34.99	64.2	35.08	35.12	-62.1	16,301	-0.38%
2021/07/15	11.1	34.79	9	34.80	34.98	2.1	16,244	0.01%
2021/07/14	42.1	34.60	0	0.00	34.48	42.1	16,238	0.26%
2021/07/13	98.5	34.99	18	35.23	34.85	80.5	16,009	0.50%
2021/07/12	48.8	35.17	26	35.50	35.27	22.8	15,934	0.14%
2021/07/09	37.6	35.43	2	35.35	35.44	35.6	15,733	0.23%
2021/07/08	14.2	35.54	12	35.78	35.80	2.2	15,796	0.01%
2021/07/07	6.6	35.76	2.1	35.67	35.61	4.5	15,802	0.03%
2021/07/06	68	35.92	29	35.94	35.91	39	15,704	0.25%
2021/07/05	6.3	35.55	15.8	35.60	35.69	-9.5	15,631	-0.06%
2021/07/02	1	35.12	18	35.20	35.20	-17	15,550	-0.11%
2021/07/01	36.8	34.95	36.3	35.22	35.00	0.5	15,473	0.00%
2021/06/30	1	34.87	5.6	34.94	35.00	-4.6	15,037	-0.03%
2021/06/29	149.8	34.91	1	34.74	34.80	148.8	15,029	0.99%	大買/鉅額交易
2021/06/28	5.4	34.98	130	34.98	35.10	-124.6	15,068	-0.83%	大賣/鉅額交易
2021/06/25	1.1	34.82	3.2	34.81	34.74	-2.1	15,000	-0.01%
2021/06/24	4.2	34.59	1	34.70	34.66	3.2	15,045	0.02%
2021/06/23	34.8	34.42	3	34.43	34.45	31.8	15,186	0.21%
2021/06/22	10.1	34.51	0.8	34.60	34.43	9.3	15,168	0.06%
2021/06/21	23.9	34.62	13	34.58	34.55	10.9	15,124	0.07%
2021/06/18	5	34.93	3	34.98	34.91	2	15,026	0.01%
2021/06/17	2	34.79	3.3	34.81	34.90	-1.3	15,116	-0.01%
2021/06/16	10.1	34.70	6	34.73	34.78	4.1	15,232	0.03%
2021/06/15	15.1	34.59	4	34.63	34.65	11.1	15,274	0.07%
2021/06/11	5.1	34.59	0	0.00	34.55	5.1	15,354	0.03%
2021/06/10	8.1	34.51	0	0.00	34.60	8.1	15,462	0.05%
2021/06/09	14.4	34.43	0.2	34.58	34.45	14.2	15,529	0.09%
2021/06/08	6.1	34.63	0	0.00	34.65	6.1	15,624	0.04%
2021/06/07	13.4	34.55	6.5	34.56	34.72	6.9	15,739	0.04%
2021/06/04	10.7	34.76	8.5	34.77	34.77	2.2	15,681	0.01%
2021/06/03	14	34.92	10	34.94	34.95	4	15,696	0.03%
2021/06/02	53.2	34.91	3	34.96	34.96	50.2	15,809	0.32%
2021/06/01	11.1	34.92	13	34.91	35.06	-1.9	15,858	-0.01%
2021/05/31	8	34.64	20	34.74	34.75	-12	15,721	-0.08%
2021/05/28	3.6	34.50	26.3	34.41	34.55	-22.7	15,754	-0.14%
2021/05/27	10.1	34.15	4	34.21	34.28	6.1	15,767	0.04%
2021/05/26	8.1	34.31	4	34.32	34.32	4.1	15,811	0.03%
2021/05/25	19	34.24	17	34.27	34.34	2	15,861	0.01%
2021/05/24	9.5	33.87	6	33.94	34.05	3.5	15,943	0.02%
2021/05/21	17.3	34.01	13	34.20	34.00	4.3	15,870	0.03%
2021/05/20	8.6	33.89	17	33.95	33.86	-8.4	15,950	-0.05%
2021/05/19	17.5	34.00	2.4	33.97	34.10	15.1	15,867	0.10%
2021/05/18	198.1	33.59	21	33.72	34.01	177.1	15,921	1.11%	大買/鉅額交易
2021/05/17	48.2	32.56	40.1	32.76	32.75	8.1	15,879	0.05%
2021/05/14	20.8	33.73	58	33.62	33.65	-37.2	14,792	-0.25%
2021/05/13	43.2	33.09	55.1	33.15	33.40	-11.9	14,460	-0.08%
2021/05/12	122.2	33.27	237	33.24	33.50	-114.8	13,679	-0.84%	大買/大賣/鉅額交易
2021/05/11	53.3	34.94	7	35.09	34.70	46.3	12,332	0.38%
2021/05/10	25.2	35.84	7	35.85	35.88	18.2	11,676	0.16%
2021/05/07	0	0.00	4	35.63	35.72	-4	11,778	-0.03%
2021/05/06	16.8	35.20	2	35.50	35.30	14.8	11,877	0.12%
2021/05/05	9.1	35.64	12	35.19	35.35	-2.9	11,916	-0.02%
2021/05/04	50.2	35.11	33.2	35.30	35.30	17	11,516	0.15%
2021/05/03	22.6	35.98	12	36.00	35.91	10.6	11,089	0.10%
2021/04/29	6.5	36.07	6.1	36.05	36.12	0.4	11,039	0.00%
2021/04/28	3.1	35.94	3	35.94	35.98	0.1	11,127	0.00%
2021/04/27	1	35.99	15	35.96	35.98	-14	11,379	-0.12%
2021/04/26	14	35.83	20	35.78	35.99	-6	11,527	-0.05%
2021/04/23	17.5	35.20	5	35.13	35.30	12.5	11,671	0.11%
2021/04/22	10.1	35.63	14	35.73	35.40	-3.9	11,800	-0.03%
2021/04/21	2.1	35.50	11.1	35.44	35.53	-9	12,099	-0.07%
2021/04/20	9.8	35.36	16	35.33	35.33	-6.2	12,400	-0.05%
2021/04/19	5.4	35.12	16.3	35.12	35.20	-10.9	12,466	-0.09%
2021/04/16	7.4	34.86	13.5	34.82	34.94	-6.1	12,623	-0.05%
2021/04/15	7.2	34.43	3	34.38	34.50	4.2	12,665	0.03%
2021/04/14	27.3	34.25	75	34.18	34.35	-47.7	13,099	-0.36%
2021/04/13	9.2	34.65	5	34.63	34.47	4.2	13,191	0.03%
2021/04/12	4.2	34.72	9	34.69	34.69	-4.8	13,479	-0.04%
2021/04/09	13	34.69	1.3	34.68	34.70	11.7	13,634	0.09%
2021/04/08	3	34.71	3.1	34.70	34.75	-0.1	13,861	0.00%
2021/04/07	7.6	34.72	0	0.00	34.71	7.6	13,924	0.05%
2021/04/06	13.4	34.79	17.1	34.79	34.74	-3.7	13,991	-0.03%
2021/04/01	7.5	34.61	21	34.60	34.61	-13.5	14,051	-0.10%
2021/03/31	3	34.71	5.1	34.78	34.63	-2.1	14,126	-0.01%
2021/03/30	7.1	34.42	7.2	34.47	34.60	-0.1	13,963	0.00%
2021/03/29	6.1	34.30	17.1	34.22	34.34	-11	14,041	-0.08%
2021/03/26	13	33.79	6	33.78	33.80	7	14,091	0.05%
2021/03/25	6.1	33.61	9.1	33.54	33.66	-2.9	14,089	-0.02%
2021/03/24	5.6	33.61	14	33.64	33.65	-8.4	14,064	-0.06%
2021/03/23	7.1	33.60	3.3	33.67	33.66	3.8	14,047	0.03%
2021/03/22	3.8	33.57	41.4	33.57	33.60	-37.6	14,115	-0.27%
2021/03/19	2.1	33.50	5	33.44	33.60	-2.9	14,304	-0.02%
2021/03/18	16.1	33.38	11.1	33.45	33.53	4.9	14,273	0.03%
2021/03/17	4.4	32.94	7.4	32.99	32.95	-3	14,394	-0.02%
2021/03/16	9.2	32.97	17	32.97	32.99	-7.8	14,595	-0.05%
2021/03/15	3.1	32.68	24.3	32.67	32.74	-21.2	14,896	-0.14%
2021/03/12	2	32.35	20	32.42	32.43	-18	15,119	-0.12%
2021/03/11	1	32.31	5	32.19	32.33	-4	15,393	-0.03%
2021/03/10	0.2	32.10	3	32.14	32.10	-2.8	15,574	-0.02%
2021/03/09	1.4	31.98	8.2	31.95	32.00	-6.8	15,641	-0.04%
2021/03/08	4	31.92	11	31.94	32.00	-7	15,766	-0.04%
2021/03/05	6.2	31.64	2.2	31.71	31.80	4	15,693	0.03%
2021/03/04	7.7	31.87	3.2	31.82	31.80	4.5	15,709	0.03%
2021/03/03	7.5	31.85	10	31.85	31.93	-2.5	15,785	-0.02%
2021/03/02	2	31.95	40.2	32.05	31.90	-38.2	15,732	-0.24%
2021/02/26	29.1	31.90	13	31.87	31.90	16.1	15,774	0.10%
2021/02/25	3.6	31.96	16	31.97	32.01	-12.4	15,760	-0.08%
2021/02/24	5	31.85	35.1	31.93	31.80	-30.1	15,763	-0.19%
2021/02/23	8.4	31.69	33.1	31.69	31.80	-24.7	15,634	-0.16%
2021/02/22	4	31.44	38.7	31.42	31.50	-34.7	15,506	-0.22%
2021/02/19	7.1	30.98	2	30.98	31.12	5.1	15,365	0.03%
2021/02/18	19	31.13	165.7	31.02	31.13	-146.7	15,500	-0.95%	大賣/鉅額交易
2021/02/17	24.4	30.95	51.5	30.99	31.00	-27.1	15,543	-0.17%
2021/02/05	3	30.57	2	30.57	30.55	1	15,356	0.01%
2021/02/04	3	30.43	14	30.51	30.51	-11	15,473	-0.07%
2021/02/03	4	30.52	10.2	30.52	30.51	-6.2	15,563	-0.04%
2021/02/02	5	30.50	7	30.51	30.50	-2	15,854	-0.01%
2021/02/01	14.3	30.08	16.2	30.20	30.25	-1.9	16,075	-0.01%
2021/01/29	14.1	30.43	21.3	30.58	30.26	-7.2	16,246	-0.04%
2021/01/28	7.5	30.70	5.4	30.79	30.72	2.1	16,201	0.01%
2021/01/27	31.7	30.94	26.1	30.97	30.95	5.6	16,259	0.03%
2021/01/26	4.6	30.84	5.5	30.87	30.68	-0.9	16,164	-0.01%
2021/01/25	20.2	30.49	46.5	30.71	30.83	-26.3	16,491	-0.16%
2021/01/22	2.5	30.37	7	30.47	30.53	-4.5	16,841	-0.03%
2021/01/21	111.7	30.25	14	30.38	30.30	97.7	17,518	0.56%	大買/
2021/01/20	76.4	30.36	10	30.32	30.25	66.4	19,146	0.35%
2021/01/19	3	30.72	17	30.74	30.74	-14	19,403	-0.07%
2021/01/18	32.6	30.42	244.3	30.49	30.61	-211.7	19,634	-1.08%	大賣/鉅額交易
2021/01/15	10.7	30.88	103	31.09	30.79	-92.3	19,548	-0.47%	大賣/
2021/01/14	1.2	30.92	567	30.88	30.92	-565.9	19,520	-2.90%	大賣/鉅額交易
2021/01/13	8.3	30.62	225.1	30.66	30.69	-216.8	19,429	-1.12%	大賣/鉅額交易
2021/01/12	8.9	30.42	24	30.39	30.35	-15.1	19,254	-0.08%
2021/01/11	2.1	30.53	36.1	30.57	30.61	-34	19,281	-0.18%
2021/01/08	3.1	30.39	61.2	30.36	30.46	-58.2	19,283	-0.30%
2021/01/07	1	30.13	172	30.19	30.22	-171	19,236	-0.89%	大賣/鉅額交易
2021/01/06	24.9	30.08	109.2	30.02	30.00	-84.3	18,861	-0.45%	大賣/
2021/01/05	4.4	29.96	106.3	30.01	30.02	-101.9	18,702	-0.54%	大賣/鉅額交易
2021/01/04	80.1	29.91	38.4	29.95	29.94	41.7	18,639	0.22%
2020/12/31	9.2	29.81	25.5	29.88	29.95	-16.4	18,552	-0.09%
2020/12/30	25.3	29.71	13.1	29.72	29.78	12.2	18,338	0.07%
2020/12/29	13.2	29.70	19.1	29.69	29.67	-5.9	18,326	-0.03%
2020/12/28	3.5	29.69	33	29.71	29.75	-29.5	18,329	-0.16%
2020/12/25	7	29.50	5	29.52	29.51	2	18,165	0.01%
2020/12/24	10.1	29.49	9	29.52	29.48	1.1	18,085	0.01%
2020/12/23	152.3	29.36	33	29.38	29.42	119.3	18,156	0.66%	大買/鉅額交易
2020/12/22	126.8	29.48	22	29.49	29.43	104.8	18,606	0.56%	大買/鉅額交易
2020/12/21	35.5	29.48	27	29.53	29.60	8.5	19,258	0.04%
2020/12/18	112.1	29.60	3.1	29.61	29.61	109	19,328	0.56%	大買/鉅額交易
2020/12/17	24.7	29.63	1	29.62	29.66	23.7	19,561	0.12%
2020/12/16	34.2	29.63	5	29.63	29.80	29.2	19,561	0.15%
2020/12/15	22.5	29.68	66	29.58	29.51	-43.6	19,488	-0.22%
2020/12/14	5.3	29.77	61.1	29.82	29.82	-55.8	19,302	-0.29%
2020/12/11	147.1	29.82	12.1	29.77	29.81	135	19,359	0.70%	大買/鉅額交易
2020/12/10	31.3	29.97	164	29.99	29.94	-132.7	19,265	-0.69%	大賣/鉅額交易
2020/12/09	14	30.06	270.2	30.05	30.14	-256.2	19,097	-1.34%	大賣/鉅額交易
2020/12/08	6.5	29.87	39.3	29.91	29.90	-32.8	18,695	-0.18%
2020/12/07	15.2	29.78	81	29.81	29.85	-65.8	18,414	-0.36%
2020/12/04	2	29.66	166.8	29.64	29.68	-164.8	18,251	-0.90%	大賣/鉅額交易
2020/12/03	10.3	29.49	80.2	29.50	29.45	-69.9	18,137	-0.39%
2020/12/02	7	29.40	24	29.42	29.44	-17	18,138	-0.09%
2020/12/01	17.6	29.26	9.4	29.32	29.35	8.2	18,131	0.04%
2020/11/30	6.5	29.42	21	29.46	29.35	-14.5	18,213	-0.08%
2020/11/27	13.1	29.24	152.2	29.27	29.32	-139.1	18,098	-0.77%	大賣/鉅額交易
2020/11/26	3	29.13	12	29.13	29.15	-9	18,010	-0.05%
2020/11/25	26.1	29.05	26.1	29.03	29.01	0	18,006	0.00%
2020/11/24	5.6	29.15	88.1	29.16	29.11	-82.5	17,904	-0.46%
2020/11/23	119.1	29.12	113	29.13	29.14	6.1	17,841	0.03%	大買/大賣/
2020/11/20	18	28.86	68	28.86	28.88	-50	17,893	-0.28%
2020/11/19	19.2	28.87	54.8	28.87	28.86	-35.6	18,118	-0.20%
2020/11/18	15	28.87	18	28.88	28.90	-3	18,250	-0.02%
2020/11/17	52	28.85	115.2	28.81	28.81	-63.2	18,455	-0.34%	大賣/
2020/11/16	71.2	28.78	33.1	28.79	28.80	38.1	19,178	0.20%
2020/11/13	107.1	28.49	19.5	28.49	28.53	87.6	18,963	0.46%	大買/
2020/11/12	45.2	28.43	8.5	28.48	28.40	36.7	18,920	0.19%
2020/11/11	85.5	28.42	64.3	28.47	28.50	21.2	18,920	0.11%
2020/11/10	102.2	28.32	23.2	28.33	28.29	79	18,893	0.42%	大買/
2020/11/09	81.8	28.40	42	28.40	28.40	39.8	18,592	0.21%
2020/11/06	45.2	28.21	11	28.20	28.19	34.2	18,420	0.19%
2020/11/05	18.2	28.12	2	28.09	28.12	16.2	18,259	0.09%
2020/11/04	36	27.99	16	28.06	28.05	20	18,240	0.11%
2020/11/03	59	27.99	43	27.94	28.01	16	18,058	0.09%
2020/11/02	159.3	27.68	17.6	27.69	27.72	141.7	17,951	0.79%	大買/鉅額交易
2020/10/30	127.7	27.88	3	27.95	27.80	124.7	17,737	0.70%	大買/鉅額交易
2020/10/29	103.5	27.92	4	27.84	27.98	99.5	17,214	0.58%	大買/
2020/10/28	382.9	28.27	66	28.21	28.19	316.9	16,451	1.93%	大買/鉅額交易
2020/10/27	113.5	29.60	289	29.67	29.69	-175.5	14,985	-1.17%	大買/大賣/鉅額交易
2020/10/26	40	29.69	98	29.74	29.69	-58	14,571	-0.40%
2020/10/23	16	29.59	30	29.63	29.63	-14	14,243	-0.10%
2020/10/22	44	29.53	61	29.56	29.59	-17	14,252	-0.12%
2020/10/21	49	29.61	10	29.60	29.59	39	14,117	0.28%
2020/10/20	46	29.61	4	29.63	29.64	42	13,965	0.30%
2020/10/19	13	29.63	11	29.63	29.64	2	14,347	0.01%
2020/10/16	54	29.59	16	29.59	29.56	38	14,557	0.26%
2020/10/15	47	29.62	119	29.70	29.69	-72	14,581	-0.49%	大賣/
2020/10/14	16	29.75	26	29.76	29.74	-10	14,485	-0.07%
2020/10/13	51	29.63	18	29.68	29.71	33	14,504	0.23%
2020/10/12	181.5	29.76	10	29.83	29.74	171.5	14,442	1.19%	大買/鉅額交易
2020/10/08	13	29.70	11	29.74	29.76	2	14,174	0.01%
2020/10/07	1	29.65	4	29.65	29.65	-3	14,166	-0.02%
2020/10/06	19	29.64	2	29.67	29.68	17	14,217	0.12%
2020/10/05	18	29.44	9	29.44	29.45	9	14,385	0.06%
2020/09/30	6	29.46	0	0.00	29.48	6	14,532	0.04%
2020/09/29	218.5	29.32	10	29.36	29.40	208.5	15,005	1.39%	大買/鉅額交易
2020/09/28	40.5	29.23	4.1	29.32	29.38	36.4	15,348	0.24%
2020/09/25	101	28.88	25	28.95	28.90	76	15,839	0.48%	大買/
2020/09/24	154	29.14	3	29.16	29.06	151	15,657	0.96%	大買/鉅額交易
2020/09/23	57.1	29.66	2	29.70	29.70	55.1	15,278	0.36%
2020/09/22	83	29.83	1	29.75	29.80	82	15,424	0.53%
2020/09/21	22	30.07	6	30.11	30.03	16	15,180	0.11%
2020/09/18	41	30.12	1	30.12	30.20	40	15,272	0.26%
2020/09/17	11	30.25	1	30.19	30.23	10	15,304	0.07%
2020/09/16	63	30.26	55	30.24	30.25	8	15,278	0.05%
2020/09/15	0	0.00	61	30.09	30.10	-61	15,251	-0.40%
2020/09/14	33	29.87	14	29.87	29.98	19	15,378	0.12%
2020/09/11	40	29.77	4	29.78	29.75	36	15,516	0.23%
2020/09/10	9	29.86	56	29.85	29.85	-47	15,677	-0.30%
2020/09/09	77	29.71	6.1	29.63	29.85	71	15,903	0.45%
2020/09/08	44	29.88	0	0.00	29.97	44	15,932	0.28%
2020/09/07	42	29.97	26	30.09	29.96	16	16,173	0.10%
2020/09/04	29	29.96	2.4	30.00	30.09	26.6	16,345	0.16%
2020/09/03	10	30.32	12	30.30	30.25	-2	16,346	-0.01%
2020/09/02	2	30.22	5	30.19	30.14	-3	16,374	-0.02%
2020/09/01	25	30.01	2	30.05	30.06	23	16,665	0.14%
2020/08/31	18	30.19	0	0.00	30.16	18	16,971	0.11%
2020/08/28	10	30.16	2	30.18	30.24	8	17,226	0.05%
2020/08/27	7	30.34	0	0.00	30.33	7	17,715	0.04%
2020/08/26	27	30.33	31	30.39	30.43	-4	17,808	-0.02%
2020/08/25	59	30.47	48	30.42	30.44	11	17,900	0.06%
2020/08/24	15.2	30.06	10	30.10	30.14	5.2	17,717	0.03%
2020/08/21	86	30.00	24	30.07	30.11	62	17,747	0.35%
2020/08/20	207	30.02	58	29.80	29.79	149	17,584	0.85%	大買/鉅額交易
2020/08/19	67.3	30.85	35	31.09	30.77	32.3	17,106	0.19%
2020/08/18	36	30.86	3	30.89	30.90	33	17,222	0.19%
2020/08/17	81	30.84	10	30.95	30.96	71	17,405	0.41%
2020/08/14	141	30.57	22	30.54	30.63	119	17,515	0.68%	大買/鉅額交易
2020/08/13	33	30.38	9.2	30.33	30.32	23.8	17,551	0.14%
2020/08/12	17	30.22	8	30.28	30.22	9	17,670	0.05%
2020/08/11	10	30.42	3	30.50	30.35	7	17,800	0.04%
2020/08/10	18	30.65	7.4	30.64	30.60	10.6	17,852	0.06%
2020/08/07	1.2	30.69	5	30.67	30.65	-3.8	17,963	-0.02%
2020/08/06	11.1	30.70	11	30.80	30.70	0.1	18,123	0.00%
2020/08/05	3.1	30.49	100	30.48	30.62	-96.9	18,150	-0.53%
2020/08/04	3	30.11	7	30.08	30.17	-4	18,066	-0.02%
2020/08/03	17	30.04	194	30.00	30.01	-177	18,203	-0.97%	大賣/鉅額交易
2020/07/31	51.2	30.15	25	30.12	30.24	26.2	18,362	0.14%
2020/07/30	44	29.87	15	29.91	29.99	29	18,199	0.16%
2020/07/29	14.8	29.65	7	29.60	29.62	7.8	18,290	0.04%
2020/07/28	48.2	29.70	18	29.75	29.46	30.2	18,589	0.16%
2020/07/27	120	29.85	14	29.85	29.84	106	18,958	0.56%	大買/鉅額交易
2020/07/24	21.1	29.98	137	30.02	29.85	-115.9	19,177	-0.60%	大賣/鉅額交易
2020/07/23	3	30.16	592	30.10	30.17	-589	19,226	-3.06%	大賣/鉅額交易
2020/07/22	7	29.93	115	29.96	29.97	-108	19,001	-0.57%	大賣/鉅額交易
2020/07/21	22	29.87	76	29.83	29.84	-54	18,618	-0.29%
2020/07/20	15	29.43	38	29.45	29.55	-23	18,471	-0.12%
2020/07/17	69	29.63	8	29.63	29.59	61	18,517	0.33%
2020/07/16	18	29.64	23	29.75	29.63	-5	18,912	-0.03%
2020/07/15	20.3	29.56	13	29.65	29.53	7.3	19,020	0.04%
2020/07/14	10	29.62	29	29.66	29.58	-19	19,474	-0.10%
2020/07/13	40	29.65	12.4	29.63	29.65	27.6	19,664	0.14%
2020/07/10	29.3	29.60	34	29.72	29.52	-4.7	20,111	-0.02%
2020/07/09	66.4	29.91	33	29.88	29.74	33.4	20,149	0.17%
2020/07/08	44	29.62	45	29.73	29.72	-1	20,104	0.00%
2020/07/07	41	29.56	161	29.56	29.43	-120	19,758	-0.61%	大賣/鉅額交易
2020/07/06	263.2	29.68	155	29.66	29.83	108.2	19,831	0.55%	大買/大賣/鉅額交易
2020/07/03	11.1	29.34	85	29.33	29.33	-73.9	19,848	-0.37%
2020/07/02	37	29.05	68	29.00	29.09	-31	19,919	-0.16%
2020/07/01	17	28.78	61	28.88	28.79	-44	19,835	-0.22%
2020/06/30	5	28.55	1	28.55	28.56	4	19,720	0.02%
2020/06/29	26	28.45	1.1	28.51	28.51	24.9	19,944	0.13%
2020/06/24	6	28.56	10	28.56	28.54	-4	20,125	-0.02%
2020/06/23	7	28.54	6	28.52	28.54	1	20,752	0.00%
2020/06/22	12	28.51	6	28.52	28.48	6	21,173	0.03%
2020/06/19	8	28.59	15	28.65	28.56	-7	21,935	-0.03%
2020/06/18	10	28.49	10	28.51	28.55	0	22,217	0.00%
2020/06/17	13	28.43	14	28.48	28.46	-1	22,778	0.00%
2020/06/16	14	28.38	89	28.47	28.45	-75	23,966	-0.31%
2020/06/15	19.1	28.27	44	28.43	28.13	-24.9	25,896	-0.10%
2020/06/12	234.1	27.97	150	28.12	28.29	84.1	26,870	0.31%	大買/大賣/
2020/06/11	129	28.60	32	28.62	28.43	97	28,066	0.35%	大買/
2020/06/10	26	28.83	37	28.86	28.86	-11	29,208	-0.04%
2020/06/09	63	28.85	281	28.83	28.84	-218	31,585	-0.69%	大賣/鉅額交易
2020/06/08	34.2	28.88	140	28.89	28.88	-105.8	33,932	-0.31%	大賣/鉅額交易
2020/06/05	33.1	28.79	191	28.79	28.80	-157.9	34,209	-0.46%	大賣/鉅額交易
2020/06/04	17	28.64	126	28.66	28.67	-109	34,954	-0.31%	大賣/鉅額交易
2020/06/03	17	28.39	89	28.45	28.48	-72	36,194	-0.20%
2020/06/02	12	28.21	65	28.16	28.17	-53	36,074	-0.15%
2020/06/01	9	28.01	126	28.04	28.05	-117	36,099	-0.32%	大賣/鉅額交易
2020/05/29	27	27.79	2	27.76	27.86	25	36,125	0.07%
2020/05/28	19	27.96	91.1	27.99	27.90	-72.1	36,417	-0.20%
2020/05/27	13	27.86	15	27.91	27.85	-2	36,930	-0.01%
2020/05/26	23	27.76	110.5	27.79	27.82	-87.5	37,686	-0.23%	大賣/
2020/05/25	32	27.33	8	27.46	27.50	24	37,769	0.06%
2020/05/22	20.1	27.53	4	27.58	27.45	16.1	37,724	0.04%
2020/05/21	14	27.63	21	27.64	27.63	-7	37,673	-0.02%
2020/05/20	20	27.50	38	27.49	27.48	-18	37,414	-0.05%
2020/05/19	45	27.47	22	27.46	27.43	23	37,371	0.06%
2020/05/18	17.2	27.26	22	27.24	27.25	-4.8	37,373	-0.01%
2020/05/15	31	27.46	31	27.49	27.43	0	37,286	0.00%
2020/05/14	30	27.57	10	27.56	27.48	20	37,309	0.05%
2020/05/13	14	27.59	57	27.55	27.75	-43	37,221	-0.12%
2020/05/12	16	27.57	122	27.57	27.55	-106	37,202	-0.28%	大賣/鉅額交易
2020/05/11	132	27.67	22	27.65	27.66	110	37,225	0.30%	大買/鉅額交易
2020/05/08	12	27.55	48	27.55	27.50	-36	37,125	-0.10%
2020/05/07	8	27.41	80	27.49	27.40	-72	37,179	-0.19%
2020/05/06	26.2	27.33	22	27.30	27.32	4.2	37,098	0.01%
2020/05/05	20.2	27.29	41	27.35	27.33	-20.8	37,146	-0.06%
2020/05/04	98	26.98	60	27.05	27.09	38	37,105	0.10%
2020/04/30	131	27.30	168	27.34	27.46	-37	36,925	-0.10%	大買/大賣/
2020/04/29	60	27.07	156	27.04	27.07	-96	37,079	-0.26%	大賣/
2020/04/28	38.5	26.87	135	26.90	26.91	-96.5	37,392	-0.26%	大賣/
2020/04/27	41	26.73	71	26.69	26.79	-30	39,171	-0.08%
2020/04/24	8.1	26.33	22	26.32	26.33	-14	38,889	-0.04%
2020/04/23	41	26.40	13	26.38	26.34	28	38,981	0.07%
2020/04/22	54	25.81	113.4	25.86	26.23	-59.4	38,900	-0.15%	大賣/
2020/04/21	87	26.26	38	26.26	26.10	49	38,703	0.13%
2020/04/20	55	26.46	91	26.54	26.60	-36	38,276	-0.09%
2020/04/17	54	26.67	70	26.71	26.50	-16	38,143	-0.04%
2020/04/16	39	26.32	133	26.41	26.44	-94	37,641	-0.25%	大賣/
2020/04/15	142	26.36	54	26.38	26.47	88	37,489	0.23%	大買/
2020/04/14	30	25.98	23	25.94	26.05	7	37,155	0.02%
2020/04/13	30	25.71	101	25.71	25.68	-71	37,244	-0.19%	大賣/
2020/04/10	63	25.70	55	25.70	25.73	8	37,181	0.02%
2020/04/09	62	25.77	67	25.83	25.65	-5	37,221	-0.01%
2020/04/08	89	25.51	137	25.52	25.77	-48	36,867	-0.13%	大賣/
2020/04/07	131.2	25.20	126	25.20	25.22	5.2	36,353	0.01%	大買/大賣/
2020/04/06	55	24.65	121	24.73	24.84	-66	36,110	-0.18%	大賣/
2020/04/01	23	24.51	28	24.51	24.52	-5	35,797	-0.01%
2020/03/31	23	24.49	27	24.52	24.49	-4	35,582	-0.01%
2020/03/30	43	24.01	98	23.97	24.32	-55	35,350	-0.16%
2020/03/27	107	24.68	398	24.54	24.35	-291	35,016	-0.83%	大買/大賣/鉅額交易
2020/03/26	118	24.14	108	24.10	24.26	10	34,321	0.03%	大買/大賣/
2020/03/25	211	24.23	143	24.18	24.09	68	33,888	0.20%	大買/大賣/
2020/03/24	75	23.34	98	23.35	23.38	-23	33,068	-0.07%
2020/03/23	104.6	22.51	45	22.54	22.49	59.6	32,600	0.18%	大買/
2020/03/20	306	22.88	245	23.00	23.28	61	31,861	0.19%	大買/大賣/
2020/03/19	345.3	22.11	87	22.14	21.85	258.3	30,566	0.85%	大買/鉅額交易
2020/03/18	335.9	23.57	151	23.39	23.29	184.9	28,445	0.65%	大買/大賣/鉅額交易
2020/03/17	259.8	23.77	77	23.80	23.67	182.8	27,264	0.67%	大買/鉅額交易
2020/03/16	227	24.75	62	24.82	24.41	165	25,639	0.64%	大買/鉅額交易
2020/03/13	601	24.55	107	24.61	25.29	494	24,153	2.05%	大買/大賣/鉅額交易
2020/03/12	527.3	26.06	101	25.83	25.93	426.3	21,637	1.97%	大買/大賣/鉅額交易
2020/03/11	209	27.20	25	27.32	26.97	184	19,241	0.96%	大買/鉅額交易
2020/03/10	430	27.01	33	26.91	27.25	397	18,794	2.11%	大買/鉅額交易
2020/03/09	317.3	27.33	48	27.41	27.25	269.3	17,707	1.52%	大買/鉅額交易
2020/03/06	108	27.81	143.2	27.89	27.88	-35.2	16,214	-0.22%	大買/大賣/
2020/03/05	218	28.04	34	28.08	28.10	184	16,065	1.15%	大買/鉅額交易
2020/03/04	125	27.81	4	27.79	27.86	121	16,235	0.75%	大買/鉅額交易
2020/03/03	40.1	28.03	22	28.03	27.93	18.1	15,926	0.11%
2020/03/02	177	27.53	19	27.64	27.75	158	15,541	1.02%	大買/鉅額交易
2020/02/27	141	27.97	23	27.91	27.90	118	14,821	0.80%	大買/鉅額交易
2020/02/26	104.5	28.40	23	28.38	28.30	81.5	13,985	0.58%	大買/
2020/02/25	25	28.60	12	28.59	28.67	13	13,480	0.10%
2020/02/24	21	28.65	28	28.70	28.70	-7	13,484	-0.05%
2020/02/21	12.1	28.87	11	28.93	28.90	1.1	13,361	0.01%
2020/02/20	0	28.96	27	28.99	28.93	-27	13,388	-0.20%
2020/02/19	6	28.90	281	28.81	28.96	-275	13,416	-2.05%	大賣/鉅額交易
2020/02/18	12	28.80	206	28.89	28.80	-194	13,342	-1.45%	大賣/鉅額交易
2020/02/17	19	28.77	25	28.72	28.80	-6	13,204	-0.05%
2020/02/14	15	28.72	10	28.75	28.79	5	13,043	0.04%
2020/02/13	16.1	28.70	1	28.72	28.64	15.1	12,980	0.12%
2020/02/12	7	28.47	17	28.50	28.56	-10	13,444	-0.07%
2020/02/11	15	28.26	6	28.31	28.34	9	13,351	0.07%
2020/02/10	36	28.02	5.3	28.01	28.14	30.7	13,445	0.23%
2020/02/07	22	28.25	8	28.28	28.23	14	13,453	0.10%
2020/02/06	13	28.31	28	28.35	28.44	-15	13,474	-0.11%
2020/02/05	60.1	28.08	18	28.10	28.08	42.1	13,426	0.31%
2020/02/04	27	27.88	21	27.99	28.12	6	13,381	0.04%
2020/02/03	70	27.34	21	27.02	27.74	49	13,397	0.37%
2020/01/31	46	27.85	17	27.95	27.92	29	12,821	0.23%
2020/01/30	394.2	27.75	37.2	27.82	27.70	357	12,492	2.86%	大買/鉅額交易
2020/01/20	30	29.20	110	29.20	29.19	-80	10,664	-0.75%	大賣/
2020/01/17	3	29.17	201	29.15	29.16	-198	10,913	-1.81%	大賣/鉅額交易
2020/01/16	0.1	29.13	21	29.10	29.10	-20.9	11,189	-0.19%
2020/01/15	46	29.02	3	29.05	29.01	43	12,641	0.34%
2020/01/14	8	29.00	10	29.01	29.02	-2	13,051	-0.02%
2020/01/13	4	28.75	7	28.84	28.84	-3	13,473	-0.02%
2020/01/10	11.1	28.70	1	28.70	28.69	10.1	13,569	0.07%
2020/01/09	11	28.72	2	28.71	28.70	9	13,606	0.07%
2020/01/08	24	28.44	26	28.36	28.50	-2	13,583	-0.01%
2020/01/07	62	28.59	11	28.57	28.69	51	13,478	0.38%
2020/01/06	14	28.98	5	28.99	28.96	9	13,221	0.07%
2020/01/03	15.2	29.15	13	29.26	29.18	2.2	13,373	0.02%
2020/01/02	10	29.08	18	29.08	29.09	-8	13,410	-0.06%
2019/12/31	2	28.99	18	28.99	28.97	-16	13,889	-0.12%
2019/12/30	4	28.99	51	29.01	29.00	-47	13,762	-0.34%
2019/12/27	2	28.91	12.3	28.91	28.90	-10.3	13,551	-0.08%
2019/12/26	1	28.90	9	28.90	28.86	-8	13,505	-0.06%
2019/12/25	7	28.84	24	28.87	28.83	-17	13,511	-0.13%
2019/12/24	7	28.72	19	28.74	28.74	-12	13,535	-0.09%
2019/12/23	13	28.74	3	28.73	28.72	10	13,547	0.07%
2019/12/20	19	28.80	12	28.81	28.80	7	13,527	0.05%
2019/12/19	28	28.74	13.3	28.75	28.69	14.7	13,545	0.11%
2019/12/18	19	28.77	13	28.77	28.77	6	13,651	0.04%
2019/12/17	6	28.66	44	28.68	28.71	-38	13,549	-0.28%
2019/12/16	12	28.53	10	28.53	28.57	2	13,469	0.01%
2019/12/13	9	28.39	8	28.39	28.37	1	13,377	0.01%
2019/12/12	14	28.31	10	28.30	28.31	4	13,384	0.03%
2019/12/11	0	0.00	10	28.20	28.21	-10	13,328	-0.08%
2019/12/10	3	28.14	31	28.17	28.14	-28	13,446	-0.21%
2019/12/09	13.2	28.25	76	28.21	28.21	-62.8	13,528	-0.46%
2019/12/06	16.4	28.15	54	28.15	28.13	-37.7	13,516	-0.28%
2019/12/05	12.5	28.03	23	28.04	28.03	-10.5	13,450	-0.08%
2019/12/04	5	27.83	5	27.81	27.88	0	13,511	0.00%
2019/12/03	11	27.78	15	27.95	27.92	-4	13,692	-0.03%
2019/12/02	36	27.62	52	27.65	27.65	-16	13,797	-0.12%
2019/11/29	171	27.82	49	27.77	27.75	122	13,635	0.89%	大買/鉅額交易
2019/11/28	4	28.00	6	28.02	28.03	-2	13,452	-0.01%
2019/11/27	6	28.04	14	28.05	28.04	-8	13,666	-0.06%
2019/11/26	17	28.06	10	28.06	28.06	7	13,631	0.05%
2019/11/25	19	28.00	11	28.01	27.99	8	13,586	0.06%
2019/11/22	7	28.01	13	28.03	28.01	-6	13,516	-0.04%
2019/11/21	58	27.88	3	27.97	28.00	55	13,703	0.40%
2019/11/20	12	28.10	21	28.11	28.09	-9	13,558	-0.07%
2019/11/19	9	28.11	34	28.11	28.14	-25	13,536	-0.18%
2019/11/18	41	28.05	68	28.03	28.05	-27	13,457	-0.20%
2019/11/15	14	27.91	8	27.92	27.88	6	13,347	0.04%
2019/11/14	11	27.81	6	27.81	27.83	5	13,300	0.04%
2019/11/13	12	27.76	6	27.77	27.79	6	13,284	0.05%
2019/11/12	4	27.69	10	27.68	27.74	-6	13,309	-0.05%
2019/11/11	164	27.53	14	27.54	27.50	150	13,273	1.13%	大買/鉅額交易
2019/11/08	39	27.89	15	27.87	27.88	24	12,640	0.19%
2019/11/07	91	27.78	6	27.82	27.80	85	12,608	0.67%
2019/11/06	62.2	27.92	4	28.01	27.93	58.2	12,524	0.46%
2019/11/05	42	27.98	24	27.98	28.03	18	12,445	0.14%
2019/11/04	256	27.76	11	27.74	27.84	245	12,571	1.95%	大買/鉅額交易
2019/11/01	61	27.53	15	27.52	27.63	46	12,668	0.36%
2019/10/31	29	27.61	5	27.62	27.58	24	12,802	0.19%
2019/10/30	25	27.62	12	27.64	27.65	13	12,593	0.10%
2019/10/29	138.4	27.65	8	27.62	27.62	130.4	12,476	1.05%	大買/鉅額交易
2019/10/28	65	27.70	6	27.72	27.70	59	12,149	0.49%
2019/10/25	56	27.67	54	27.63	27.60	2	11,944	0.02%
2019/10/24	77	27.61	3	27.64	27.65	74	11,625	0.64%
2019/10/23	296	27.45	75	27.39	27.54	221	11,355	1.95%	大買/鉅額交易
2019/10/22	160	29.01	28	29.02	29.03	132	9,885	1.34%	大買/鉅額交易
2019/10/21	191	28.93	51	28.94	28.95	140	9,478	1.48%	大買/鉅額交易
2019/10/18	148	28.84	31	28.81	28.82	117	8,991	1.30%	大買/鉅額交易
2019/10/17	48.3	28.54	22	28.59	28.70	26.3	8,831	0.30%
2019/10/16	26	28.50	0.1	28.56	28.51	25.9	8,735	0.30%
2019/10/15	23	28.48	1	28.52	28.45	22	8,666	0.25%
2019/10/14	24	28.55	13	28.56	28.52	11	8,593	0.13%
2019/10/09	45	28.32	9	28.34	28.28	36	8,581	0.42%
2019/10/08	41.2	28.47	2	28.46	28.44	39.2	8,493	0.46%
2019/10/07	157	28.44	3.5	28.42	28.42	153.5	8,511	1.80%	大買/鉅額交易
2019/10/04	0	0.00	1	28.13	28.14	-1	7,917	-0.01%
2019/10/03	5	28.00	2	28.03	28.12	3	7,926	0.04%
2019/10/02	1	28.14	0	0.00	28.17	1	7,930	0.01%
2019/10/01	0	28.21	14	28.15	28.18	-14	8,004	-0.17%
2019/09/27	6	27.96	0	0.00	27.88	6	7,986	0.08%
2019/09/26	1	28.25	15	28.26	28.15	-14	7,928	-0.18%
2019/09/25	3	28.21	2	28.20	28.20	1	7,983	0.01%
2019/09/24	2	28.27	10	28.23	28.33	-8	8,100	-0.10%
2019/09/23	1	27.98	7	28.10	28.12	-6	8,000	-0.07%
2019/09/19	2	28.01	6	27.99	27.97	-4	7,861	-0.05%
2019/09/18	6	28.03	12	28.04	28.05	-6	7,862	-0.08%
2019/09/17	0	0.00	18	28.00	28.00	-18	7,859	-0.23%
2019/09/16	9.5	27.93	13	27.96	27.94	-3.5	7,809	-0.04%
2019/09/12	1	27.95	35	27.97	27.92	-34	7,861	-0.43%
2019/09/11	2.3	27.83	15	27.87	27.81	-12.7	7,833	-0.16%
2019/09/10	2	27.72	3	27.77	27.74	-1	7,725	-0.01%
2019/09/09	17	27.77	17	27.83	27.77	0	7,727	0.00%
2019/09/06	0	0.00	140	27.83	27.83	-140	7,701	-1.82%	大賣/鉅額交易
2019/09/05	6	27.76	59	27.74	27.71	-53	7,572	-0.70%
2019/09/04	4	27.48	155	27.47	27.54	-151	7,409	-2.04%	大賣/鉅額交易
2019/09/03	18.1	27.45	332	27.47	27.40	-313.9	7,314	-4.29%	大賣/鉅額交易
2019/09/02	1	27.42	59	27.40	27.44	-58	7,237	-0.80%
2019/08/30	5	27.26	43	27.27	27.25	-38	7,220	-0.53%
2019/08/29	2	27.00	7	26.99	27.00	-5	7,036	-0.07%
2019/08/28	3	26.98	26	26.99	26.97	-23	7,116	-0.32%
2019/08/27	4	26.97	0	0.00	26.96	4	7,234	0.06%
2019/08/26	14	26.81	12	26.80	26.88	2	7,350	0.03%
2019/08/23	2	27.05	0	0.00	27.02	2	7,298	0.03%
2019/08/22	22	27.09	1	27.11	27.02	21	7,477	0.28%
2019/08/21	11	27.09	1	27.05	27.05	10	7,546	0.13%
2019/08/20	0	0.00	8	27.07	27.07	-8	7,787	-0.10%
2019/08/19	236	27.07	7	27.01	27.03	229	8,017	2.86%	大買/鉅額交易
2019/08/16	7	26.87	5	26.94	26.95	2	8,497	0.02%
2019/08/15	34	26.79	1	26.79	26.82	33	8,632	0.38%
2019/08/14	26	26.97	5	26.97	26.93	21	8,821	0.24%
2019/08/13	19	26.73	5	26.76	26.76	14	9,037	0.15%
2019/08/12	6	26.84	8	26.78	26.90	-2	9,379	-0.02%
2019/08/08	48	26.55	1	26.60	26.56	47	9,580	0.49%
2019/08/07	28	26.47	8	26.50	26.43	20	9,640	0.21%
2019/08/06	119	26.10	23	26.02	26.52	96	9,836	0.98%	大買/
2019/08/05	53.1	26.66	2	26.73	26.60	51.1	9,910	0.52%
2019/08/02	22.5	26.87	8	26.86	26.85	14.5	9,881	0.15%
2019/08/01	2	27.08	58.2	27.09	27.10	-56.2	9,867	-0.57%
2019/07/31	2	27.17	5	27.14	27.20	-3	9,844	-0.03%
2019/07/30	3.1	27.35	7	27.34	27.29	-3.9	9,832	-0.04%
2019/07/29	1	27.34	14.5	27.34	27.37	-13.5	9,985	-0.14%
2019/07/26	1.1	27.39	4	27.41	27.40	-2.9	10,002	-0.03%
2019/07/25	60	27.40	22	27.43	27.47	38	9,973	0.38%
2019/07/24	184	27.33	14	27.33	27.28	170	9,839	1.73%	大買/鉅額交易
2019/07/23	0	0.00	107	27.26	27.24	-107	9,743	-1.10%	大賣/鉅額交易
2019/07/22	1	27.12	7	27.11	27.11	-6	9,640	-0.06%
2019/07/19	10	27.11	18	27.11	27.06	-8	9,632	-0.08%
2019/07/18	0	0.00	7	27.08	27.06	-7	9,668	-0.07%
2019/07/17	1	27.23	1	27.12	27.14	0	9,614	0.00%
2019/07/16	2	27.23	360	27.25	27.26	-358	9,616	-3.72%	大賣/鉅額交易
2019/07/15	24	27.21	9	27.20	27.21	15	9,580	0.16%
2019/07/12	1	27.16	41	27.23	27.16	-40	9,519	-0.42%
2019/07/11	6	27.16	67	27.16	27.11	-61	9,417	-0.65%
2019/07/10	0	0.00	63	26.91	26.95	-63	9,359	-0.67%
2019/07/09	2	26.88	212	26.85	26.87	-210	9,354	-2.25%	大賣/鉅額交易
2019/07/08	49.5	27.00	3	26.97	26.96	46.5	9,386	0.50%
2019/07/05	3	27.02	3	26.97	26.99	0	9,410	0.00%
2019/07/04	10	26.94	27	26.89	26.93	-17	9,405	-0.18%
2019/07/03	17	26.87	11	26.82	26.78	6	9,587	0.06%
2019/07/02	11	26.86	27	26.92	26.96	-16	9,637	-0.17%
2019/07/01	5	26.91	22	26.93	26.95	-17	9,701	-0.18%
2019/06/28	7	26.58	3	26.59	26.59	4	9,568	0.04%
2019/06/27	1	26.60	8	26.63	26.61	-7	9,642	-0.07%
2019/06/26	4	26.41	6	26.41	26.43	-2	9,628	-0.02%
2019/06/25	20.5	26.53	188	26.48	26.47	-167.5	9,602	-1.74%	大賣/鉅額交易
2019/06/24	3	26.54	1	26.51	26.60	2	9,553	0.02%
2019/06/21	185	26.69	80	26.66	26.52	105	9,504	1.10%	大買/鉅額交易
2019/06/20	18	26.59	4	26.59	26.61	14	9,474	0.15%
2019/06/19	31	26.33	32	26.39	26.47	-1	9,490	-0.01%
2019/06/18	28	26.06	3	26.06	26.06	25	9,486	0.26%
2019/06/17	3	26.06	3.2	26.07	26.05	-0.2	9,491	0.00%
2019/06/14	71	26.02	6	25.99	25.99	65	9,618	0.68%
2019/06/13	13	26.01	7	26.00	26.01	6	9,632	0.06%
2019/06/12	2	26.02	15	26.02	26.10	-13	9,561	-0.14%
2019/06/11	77	26.05	18.1	26.02	26.04	58.9	9,520	0.62%
2019/06/10	2	25.97	17	25.93	25.99	-15	9,429	-0.16%
2019/06/06	9.3	25.68	2	25.69	25.69	7.3	9,425	0.08%
2019/06/05	10	25.86	4	25.92	25.81	6	9,293	0.06%
2019/06/04	44	25.76	5	25.82	25.76	39	9,308	0.42%
2019/06/03	209	25.77	4	25.73	25.84	205	9,261	2.21%	大買/鉅額交易
2019/05/31	112	25.75	35	25.65	25.94	77	9,166	0.84%	大買/
2019/05/30	46	25.50	14	25.50	25.58	32	9,109	0.35%
2019/05/29	57	25.35	2	25.37	25.39	55	9,105	0.60%
2019/05/28	80	25.44	30	25.43	25.50	50	9,002	0.56%
2019/05/27	56	25.41	0	0.00	25.45	56	9,012	0.62%
2019/05/24	78	25.45	6	25.51	25.44	72	8,978	0.80%
2019/05/23	83.1	25.44	2	25.47	25.44	81.1	8,938	0.91%
2019/05/22	163	25.84	1	25.79	25.79	162	8,554	1.89%	大買/鉅額交易
2019/05/21	18	25.65	3	25.73	25.76	15	8,558	0.18%
2019/05/20	20	25.67	9	25.75	25.70	11	8,317	0.13%
2019/05/17	77.1	25.79	10	25.79	25.70	67.1	8,142	0.82%
2019/05/16	32	26.02	3	25.95	25.92	29	7,872	0.37%
2019/05/15	21	26.14	9	26.18	26.18	12	7,697	0.16%
2019/05/14	81.1	25.85	11	25.79	26.07	70.1	7,656	0.92%
2019/05/13	51	26.18	16	26.16	26.09	35	7,409	0.47%
2019/05/10	65	26.51	0	0.00	26.55	65	7,083	0.92%
2019/05/09	27	26.74	30	26.69	26.74	-3	6,862	-0.04%
2019/05/08	2	27.15	5	27.15	27.20	-3	6,628	-0.05%
2019/05/07	2	27.22	0	0.00	27.26	2	6,768	0.03%
2019/05/06	26	27.13	3	27.10	27.08	23	6,968	0.33%
2019/05/03	1	27.56	9	27.55	27.56	-8	6,823	-0.12%
2019/05/02	0	0.00	3	27.41	27.40	-3	6,805	-0.04%
2019/04/30	10	27.22	0	0.00	27.35	10	6,847	0.15%
2019/04/29	1	27.36	2	27.28	27.35	-1	6,855	-0.01%
2019/04/26	3	27.57	5	27.50	27.52	-2	6,893	-0.03%
2019/04/25	5	27.60	24	27.63	27.65	-19	6,895	-0.28%
2019/04/24	1	27.54	36	27.52	27.57	-35	6,904	-0.51%
2019/04/23	3	27.32	7.5	27.32	27.36	-4.5	6,843	-0.07%
2019/04/22	3	27.46	39	27.50	27.41	-36	6,833	-0.53%
2019/04/19	2	27.42	8.1	27.36	27.35	-6.1	6,797	-0.09%
2019/04/18	21.2	27.28	17	27.44	27.14	4.2	6,739	0.06%
2019/04/17	5	27.46	34	27.39	27.44	-29	6,701	-0.43%
2019/04/16	4	27.19	57	27.18	27.25	-53	6,569	-0.81%
2019/04/15	0	0.00	3	26.98	26.99	-3	6,395	-0.05%
2019/04/12	25	26.77	4	26.76	26.76	21	6,639	0.32%
2019/04/11	12.3	26.92	19	27.06	26.89	-6.7	6,849	-0.10%
2019/04/10	13	26.94	7	26.96	26.97	6	6,895	0.09%
2019/04/09	3	27.04	352	27.04	27.02	-349	6,835	-5.11%	大賣/鉅額交易
2019/04/08	25	26.92	2	26.94	26.93	23	6,633	0.35%
2019/04/03	1	26.72	46	26.73	26.73	-45	6,721	-0.67%
2019/04/02	1	26.57	1	26.62	26.58	0	6,770	0.00%
2019/04/01	20	26.55	6	26.52	26.51	14	6,747	0.21%
2019/03/29	2	26.38	23	26.38	26.40	-21	6,645	-0.32%
2019/03/28	0	0.00	6	26.23	26.24	-6	6,603	-0.09%
2019/03/27	0	0.00	7.3	26.27	26.28	-7.3	6,599	-0.11%
2019/03/26	3	26.28	4	26.28	26.25	-1	6,586	-0.02%
2019/03/25	7	26.08	4	26.06	26.10	3	6,812	0.04%
2019/03/22	3	26.37	10	26.50	26.37	-7	6,765	-0.10%
2019/03/21	2	26.28	25	26.34	26.37	-23	6,637	-0.35%
2019/03/20	0	0.00	4	26.20	26.20	-4	6,477	-0.06%
2019/03/19	4	26.23	13	26.19	26.22	-9	6,474	-0.14%
2019/03/18	4	26.08	22	26.10	26.13	-18	6,282	-0.29%
2019/03/15	7	25.92	0	0.00	25.91	7	6,315	0.11%
2019/03/14	10	25.92	1	26.00	25.91	9	6,297	0.14%
2019/03/13	3	25.98	0	0.00	25.98	3	6,393	0.05%
2019/03/12	4	26.03	3	26.07	26.01	1	6,406	0.02%
2019/03/11	3	25.85	1	25.88	25.89	2	6,398	0.03%
2019/03/08	4	25.77	20	25.81	25.84	-16	6,486	-0.25%
2019/03/07	11	26.01	0	0.00	25.98	11	6,446	0.17%
2019/03/06	3	26.04	14.3	26.07	26.08	-11.3	6,448	-0.17%
2019/03/05	7	26.00	0	0.00	26.00	7	6,424	0.11%
2019/03/04	3	25.96	17	26.04	26.12	-14	6,359	-0.22%
2019/02/27	14	25.96	6	26.01	25.96	8	6,190	0.13%
2019/02/26	4	26.21	18	26.26	26.18	-14	6,134	-0.23%
2019/02/25	13	26.08	28.7	26.10	26.13	-15.7	6,036	-0.26%
2019/02/22	0	0.00	14	25.89	25.90	-14	5,846	-0.24%
2019/02/21	6	25.86	2	25.82	25.84	4	5,647	0.07%
2019/02/20	0	0.00	75	25.68	25.74	-75	5,522	-1.36%
2019/02/19	1	25.52	8	25.56	25.52	-7	5,357	-0.13%
2019/02/18	2	25.54	2	25.51	25.52	0	5,339	0.00%
2019/02/15	3	25.46	54	25.55	25.39	-51	5,279	-0.97%
2019/02/14	20	25.45	7	25.44	25.43	13	5,240	0.25%
2019/02/13	3	25.30	26	25.37	25.42	-23	5,182	-0.44%
2019/02/12	0	0.00	59	25.20	25.26	-59	5,100	-1.16%
2019/02/11	7.1	24.98	8	24.99	24.99	-1	4,965	-0.02%
2019/01/30	9	24.94	20	24.92	24.92	-11	4,909	-0.22%
2019/01/29	1	24.85	7	24.89	24.89	-6	4,913	-0.12%
2019/01/28	14	25.06	72	25.03	25.01	-58	4,903	-1.18%
2019/01/25	4	24.72	71	24.84	24.90	-67	4,787	-1.40%
2019/01/24	0	0.00	22	24.56	24.55	-22	4,632	-0.47%
2019/01/23	6	24.43	17	24.40	24.44	-11	4,651	-0.24%
2019/01/22	2.1	24.50	4	24.49	24.50	-1.9	4,706	-0.04%
2019/01/21	1	24.52	36	24.59	24.51	-35	4,849	-0.72%
2019/01/18	2	24.33	48	24.37	24.39	-46	5,011	-0.92%
2019/01/17	3	24.29	12	24.27	24.26	-9	5,280	-0.17%
2019/01/16	5	24.28	24	24.24	24.25	-19	5,438	-0.35%
2019/01/15	1	24.05	25	24.14	24.13	-24	6,020	-0.40%
2019/01/14	17	24.05	1	24.00	23.99	16	6,153	0.26%
2019/01/11	1	24.12	70	24.10	24.04	-69	6,239	-1.11%
2019/01/10	1	23.99	9	24.00	24.01	-8	6,289	-0.13%
2019/01/09	2	24.06	215	24.06	24.05	-213	6,401	-3.33%	大賣/鉅額交易
2019/01/08	3	23.79	0.1	23.88	23.79	2.9	6,461	0.04%
2019/01/07	7	23.67	2	23.70	23.73	5	6,725	0.07%
2019/01/04	39	23.28	2	23.26	23.40	37	7,051	0.52%
2019/01/03	20	23.66	1	23.58	23.59	19	7,909	0.24%
2019/01/02	9	23.84	0	0.00	23.83	9	8,005	0.11%
2018/12/28	2	23.92	0	0.00	23.94	2	8,282	0.02%
2018/12/27	30	23.93	1	24.00	23.91	29	8,621	0.34%
2018/12/26	51.1	23.83	12	23.95	23.72	39.1	8,759	0.45%
2018/12/25	72	23.91	3	24.01	23.97	69	8,686	0.79%
2018/12/24	1	24.21	23	24.19	24.18	-22	8,487	-0.26%
2018/12/22	10	24.16	0	0.00	24.17	10	8,472	0.12%
2018/12/21	2	24.07	19	24.14	24.14	-17	8,473	-0.20%
2018/12/20	2	24.13	1	24.13	24.13	1	8,454	0.01%
2018/12/19	0	0.00	5	24.13	24.14	-5	8,442	-0.06%
2018/12/18	56	24.05	0	0.00	24.03	56	8,463	0.66%
2018/12/17	15	24.29	1	24.25	24.31	14	8,215	0.17%
2018/12/14	6	24.36	0	0.00	24.31	6	8,178	0.07%
2018/12/13	5	24.38	0	0.00	24.39	5	8,152	0.06%
2018/12/12	1	24.27	31	24.31	24.32	-30	8,220	-0.36%
2018/12/11	1	24.15	12	24.17	24.18	-11	8,275	-0.13%
2018/12/10	22	24.10	26	24.09	24.07	-4	8,351	-0.05%
2018/12/07	0	0.00	10	24.25	24.28	-10	8,234	-0.12%
2018/12/06	51	24.21	2	24.10	24.19	49	8,290	0.59%
2018/12/05	50	24.60	3	24.51	24.60	47	8,209	0.57%
2018/12/04	4	24.86	3	24.86	24.82	1	8,447	0.01%
2018/12/03	3	24.84	53	24.84	24.89	-50	8,500	-0.59%
2018/11/30	1	24.48	5	24.46	24.46	-4	8,381	-0.05%
2018/11/29	9	24.38	101	24.43	24.38	-92	8,342	-1.10%	大賣/
2018/11/28	2	24.19	0.2	24.35	24.27	1.8	8,290	0.02%
2018/11/27	2	23.99	0	0.00	24.10	2	8,278	0.02%
2018/11/26	4	24.10	0	0.00	24.11	4	8,272	0.05%
2018/11/23	9	23.94	0	0.00	23.94	9	8,256	0.11%
2018/11/22	6	24.04	1	24.11	23.98	5	8,224	0.06%
2018/11/21	6	24.01	2	24.06	24.14	4	8,179	0.05%
2018/11/20	2.2	24.28	0	0.00	24.17	2.2	8,126	0.03%
2018/11/16	0	0.00	6	24.28	24.29	-6	8,055	-0.07%
2018/11/15	0	0.00	3	24.21	24.22	-3	8,043	-0.04%
2018/11/14	3	24.11	0	0.00	24.15	3	8,020	0.04%
2018/11/13	6	23.84	0	0.00	24.12	6	8,005	0.07%
2018/11/12	2	24.22	1	24.20	24.18	1	7,914	0.01%
2018/11/09	5	24.31	2	24.18	24.21	3	7,901	0.04%
2018/11/08	1	24.39	0	0.00	24.37	1	7,862	0.01%
2018/11/07	3	24.17	12	24.20	24.21	-9	7,823	-0.12%
2018/11/06	1	24.06	9	24.04	24.08	-8	7,809	-0.10%
2018/11/05	7	24.14	4	24.15	24.18	3	7,756	0.04%
2018/11/02	19	24.16	2	24.09	24.18	17	7,715	0.22%
2018/11/01	14	24.07	2	24.08	24.08	12	7,680	0.16%
2018/10/31	54	23.70	3	23.71	23.78	51	7,620	0.67%
2018/10/30	8	23.36	4	23.38	23.42	4	7,572	0.05%
2018/10/29	18.3	23.32	7	23.33	23.34	11.3	7,528	0.15%
2018/10/26	54	23.42	16	23.27	23.43	38	7,385	0.51%
2018/10/25	28	23.56	55	23.57	23.59	-27	7,185	-0.38%
2018/10/24	10	24.08	12	24.15	24.12	-2	6,901	-0.03%
2018/10/23	380	24.13	20.3	24.87	24.13	359.8	6,812	5.28%	大買/鉅額交易
2018/10/22	65	25.76	6	25.65	25.81	59	6,360	0.93%
2018/10/19	16	25.38	11	25.19	25.55	5	6,251	0.08%
2018/10/18	23	25.45	1	25.46	25.54	22	6,234	0.35%
2018/10/17	125	25.67	2	25.63	25.51	123	6,223	1.98%	大買/鉅額交易
2018/10/16	12	25.31	100	25.40	25.39	-88	6,122	-1.44%
2018/10/15	262	25.18	2	25.19	25.18	260	5,996	4.34%	大買/鉅額交易
2018/10/12	83	24.93	8	24.87	25.26	75	5,746	1.31%
2018/10/11	238.2	24.96	2	25.08	24.91	236.2	5,427	4.35%	大買/鉅額交易
2018/10/09	73	26.29	1	26.30	26.34	72	4,295	1.68%
2018/10/08	95	26.45	0	0.00	26.70	95	3,944	2.41%
2018/10/05	96	26.42	0	0.00	26.43	96	3,543	2.71%
2018/10/04	55	26.74	0	0.00	26.78	55	3,174	1.73%
2018/10/03	121	26.99	0	0.00	26.97	121	3,010	4.02%	大買/鉅額交易
2018/10/02	146.4	27.18	1	27.31	27.20	145.4	2,889	5.03%	大買/鉅額交易
2018/10/01	1	27.33	0	0.00	27.32	1	2,885	0.03%
2018/09/28	0	0.00	51	27.30	27.28	-51	2,983	-1.71%
2018/09/27	0	0.00	1	27.35	27.33	-1	3,070	-0.03%
2018/09/26	0	0.00	163	27.41	27.40	-163	3,083	-5.29%	大賣/鉅額交易
2018/09/21	0	0.00	2	27.40	27.41	-2	3,108	-0.06%
2018/09/20	0	0.00	0.2	27.45	27.40	-0.2	3,130	0.00%
2018/09/18	0.2	27.43	25	27.40	27.40	-24.8	3,280	-0.76%
2018/09/17	1	27.45	3	27.45	27.46	-2	3,338	-0.06%
2018/09/14	20	27.25	0	0.00	27.40	20	3,392	0.59%
2018/09/13	15	26.95	0	0.00	26.92	15	3,354	0.45%
2018/09/12	31	26.74	0	0.00	26.74	31	3,327	0.93%
2018/09/11	60	26.67	0	0.00	26.78	60	3,265	1.84%
2018/09/10	112.1	26.71	0	0.00	26.67	112.1	3,260	3.44%	大買/鉅額交易
2018/09/07	7	27.19	2	27.31	27.19	5	3,011	0.17%
2018/09/05	3	27.60	0	0.00	27.53	3	2,877	0.10%
2018/09/04	3	27.65	0	0.00	27.63	3	2,863	0.10%
2018/09/03	1	27.84	2	27.82	27.63	-1	2,927	-0.03%
2018/08/31	2	27.60	0	0.00	27.78	2	2,999	0.07%
2018/08/30	1	27.69	5	27.69	27.70	-4	3,069	-0.13%
2018/08/27	0	27.45	0	0.00	27.35	0	3,187	0.00%
2018/08/24	0	27.24	0	0.00	27.20	0	3,211	0.00%
2018/08/23	0	27.45	0	0.00	27.30	0	3,333	0.00%
2018/08/22	0	0.00	3	27.25	27.29	-3	3,407	-0.09%
2018/08/21	1	27.20	0	0.00	27.23	1	3,464	0.03%
2018/08/17	0	0.00	1	27.29	27.12	-1	3,491	-0.03%
2018/08/16	0	0.00	0.2	27.10	27.09	-0.2	3,491	-0.01%
2018/08/15	1	27.06	0	0.00	27.10	1	3,502	0.03%
2018/08/14	0	0.00	4	27.28	27.38	-4	3,522	-0.11%
2018/08/13	2	27.30	0.2	27.19	27.18	1.8	3,566	0.05%
2018/08/10	0	0.00	0.4	27.53	27.53	-0.4	3,620	-0.01%
2018/08/09	0.5	27.49	0	0.00	27.50	0.5	3,723	0.01%
2018/08/08	0	0.00	2	27.68	27.60	-2	3,754	-0.05%
2018/08/07	3	27.43	0	0.00	27.45	3	3,745	0.08%
2018/08/06	0	0.00	4	27.37	27.43	-4	3,772	-0.11%
2018/08/03	0	0.00	8	27.16	27.18	-8	3,769	-0.21%
2018/08/01	0	0.00	2	27.25	27.28	-2	3,656	-0.05%
2018/07/31	2.1	27.00	3	27.03	27.19	-0.9	3,629	-0.02%
2018/07/30	0	0.00	4	26.99	27.04	-4	3,552	-0.11%
2018/07/27	2	26.90	106	26.86	26.89	-104	3,450	-3.01%	大賣/鉅額交易
2018/07/26	0	0.00	188	26.60	26.59	-188	3,256	-5.77%	大賣/鉅額交易
2018/07/25	0	0.00	4	26.44	26.47	-4	3,187	-0.13%
2018/07/24	0	0.00	12	26.38	26.42	-12	3,117	-0.38%
2018/07/23	0	0.00	4	26.23	26.23	-4	3,099	-0.13%
2018/07/20	2	26.22	1	26.27	26.14	1	3,131	0.03%
2018/07/19	0	0.00	2	26.30	26.13	-2	3,242	-0.06%
2018/07/18	0	0.00	5	26.18	26.21	-5	3,264	-0.15%
2018/07/17	1	25.97	6	25.95	25.97	-5	3,205	-0.16%
2018/07/16	0	0.00	2	25.91	25.93	-2	3,155	-0.06%
2018/07/13	2	25.71	12	25.77	25.79	-10	3,129	-0.32%
2018/07/10	1	25.63	0	0.00	25.63	1	3,160	0.03%
2018/07/09	0	0.00	1	25.60	25.60	-1	3,152	-0.03%
2018/07/06	10	25.21	0	0.00	25.30	10	3,128	0.32%
2018/07/05	41	25.38	0	0.00	25.31	41	3,045	1.35%
2018/07/04	1	25.53	0	0.00	25.53	1	2,944	0.03%
2018/07/03	4	25.51	0	0.00	25.50	4	2,932	0.14%
2018/07/02	2	25.68	0	0.00	25.61	2	2,896	0.07%
2018/06/29	6	25.50	0	0.00	25.66	6	2,877	0.21%
2018/06/28	34	25.47	1	25.41	25.40	33	2,842	1.16%
2018/06/27	105	25.64	1	25.67	25.64	104	2,725	3.82%	大買/鉅額交易
2018/06/26	12.3	25.62	0	0.00	25.65	12.3	2,696	0.46%
2018/06/25	155.3	25.84	0	0.00	25.78	155.3	2,557	6.07%	大買/鉅額交易
2018/06/22	8	25.90	0	0.00	26.00	8	2,434	0.33%
2018/06/21	4	26.13	0	0.00	26.12	4	2,379	0.17%
2018/06/19	0.1	26.25	1	26.20	26.20	-0.9	2,416	-0.04%
2018/06/08	3	26.64	1	26.80	26.67	2	2,313	0.09%
2018/06/07	3.1	26.76	3	26.80	26.79	0.1	2,251	0.00%
2018/06/06	0	0.00	10	26.78	26.79	-10	2,205	-0.45%
2018/06/04	2	26.56	46	26.57	26.62	-44	2,096	-2.10%
2018/06/01	0.1	26.42	0	0.00	26.40	0.1	2,066	0.01%
2018/05/25	4	26.34	0	0.00	26.33	4	1,789	0.22%
2018/05/23	0	0.00	4	26.43	26.40	-4	1,853	-0.22%
2018/05/22	0	0.00	1	26.37	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	9	26.34	26.35	-9	1,807	-0.50%
2018/05/18	0	0.00	15	26.23	26.20	-15	1,804	-0.83%
2018/05/17	0	0.00	142	26.08	26.06	-142	1,792	-7.92%	大賣/鉅額交易
2018/05/16	0.1	25.95	2	25.89	25.93	-1.9	1,694	-0.11%
2018/05/15	0.1	25.81	0	0.00	25.78	0.1	1,691	0.01%
2018/05/14	0.1	25.87	0	0.00	25.85	0.1	1,896	0.01%
2018/05/11	0	0.00	8	25.57	25.60	-8	1,887	-0.42%
2018/05/09	1	25.40	1	25.40	25.40	0	1,886	0.00%
2018/05/08	2	25.35	0	0.00	25.43	2	1,918	0.10%
2018/05/07	0	0.00	1	25.30	25.30	-1	1,950	-0.05%
2018/05/03	0.1	25.34	1	25.23	25.22	-0.9	2,082	-0.04%
2018/04/30	1	25.18	0	0.00	25.40	1	2,301	0.04%
2018/04/27	143	25.09	0	0.00	25.15	143	2,318	6.17%	大買/鉅額交易
2018/04/26	15	25.16	3	25.32	25.23	12	2,349	0.51%
2018/04/25	4	25.24	0	0.00	25.31	4	2,317	0.17%
2018/04/24	8	25.51	0	0.00	25.50	8	2,303	0.35%
2018/04/23	1	25.70	0	0.00	25.69	1	2,345	0.04%
2018/04/18	4.2	25.69	0	0.00	25.68	4.2	2,513	0.17%
2018/04/17	3	25.74	0	0.00	25.77	3	2,525	0.12%
2018/04/16	3	25.81	0	0.00	25.98	3	2,506	0.12%
2018/04/03	1	25.92	0	0.00	25.92	1	2,706	0.04%
2018/03/31	2	25.94	0	0.00	25.95	2	2,747	0.07%
2018/03/30	0	0.00	1	25.94	25.96	-1	2,747	-0.04%
2018/03/29	3	25.86	11	25.86	25.90	-8	2,753	-0.29%
2018/03/28	3	25.98	0	0.00	25.93	3	2,740	0.11%
2018/03/26	0	0.00	1	25.78	26.00	-1	2,720	-0.04%
2018/03/23	0	0.00	5	25.66	25.82	-5	2,712	-0.18%
2018/03/21	0	0.00	2	26.24	26.17	-2	2,665	-0.08%
2018/03/19	1	26.14	0.3	26.20	26.19	0.7	2,668	0.02%
2018/03/16	0	0.00	0.1	26.18	26.16	-0.1	2,658	0.00%
2018/03/15	0	0.00	5	26.00	26.11	-5	2,658	-0.19%
2018/03/14	2	26.13	2	26.19	26.08	0	2,648	0.00%
2018/03/13	1	26.08	0	0.00	26.17	1	2,682	0.04%
2018/03/12	0	0.00	0.1	26.10	26.10	-0.1	2,802	0.00%
2018/03/08	0	0.00	4	26.04	26.01	-4	3,053	-0.13%
2018/03/05	2	25.78	5	25.76	25.63	-3	3,118	-0.10%
2018/03/01	3	25.80	12	25.81	25.91	-9	3,134	-0.29%
2018/02/27	0	0.00	4	25.97	25.95	-4	3,142	-0.13%
2018/02/26	2	25.91	2	25.96	25.98	0	3,133	0.00%
2018/02/23	0.3	25.99	0	0.00	25.80	0.3	3,089	0.01%
2018/02/22	1	25.57	0	0.00	25.62	1	3,096	0.03%
2018/02/12	8	25.17	0	0.00	25.15	8	3,108	0.26%
2018/02/09	3	24.76	2	24.90	25.50	1	3,102	0.03%
2018/02/08	1	25.39	0	0.00	25.50	1	3,072	0.03%
2018/02/07	0	0.00	1	25.50	25.43	-1	3,121	-0.03%
2018/02/06	13	24.92	18	25.19	24.99	-5	3,135	-0.16%
2018/02/05	10	25.90	12	26.06	26.00	-2	3,057	-0.07%
2018/02/01	32	26.50	0	0.00	26.42	32	3,119	1.03%
2018/01/31	15	26.44	2	26.41	26.45	13	3,123	0.42%
2018/01/30	2	26.50	0	0.00	26.41	2	3,101	0.06%
2018/01/29	0	0.00	17	26.77	26.80	-17	3,093	-0.55%
2018/01/26	0	0.00	5	26.48	26.54	-5	2,996	-0.17%
2018/01/25	0.5	26.40	9	26.55	26.45	-8.5	2,973	-0.29%
2018/01/24	1	26.27	0	0.00	26.32	1	2,899	0.03%
2018/01/22	0	0.00	41	26.17	26.25	-41	2,888	-1.42%
2018/01/18	3	26.09	35	26.08	26.02	-32	2,819	-1.14%
2018/01/17	19	25.87	0	0.00	25.92	19	2,709	0.70%
2018/01/16	1	25.70	87	25.66	25.80	-86	2,680	-3.21%
2018/01/15	0	0.00	241	25.56	25.65	-241	2,651	-9.09%	大賣/鉅額交易
2018/01/12	2	25.55	0	0.00	25.54	2	2,650	0.08%
2018/01/11	0	0.00	12	25.37	25.41	-12	2,600	-0.46%
2018/01/10	2	25.43	7	25.45	25.37	-5	2,578	-0.19%
2018/01/09	1	25.50	0	0.00	25.50	1	2,572	0.04%
2018/01/08	2	25.56	23	25.55	25.57	-21	2,554	-0.82%
2018/01/03	0	0.00	40	25.23	25.31	-40	2,543	-1.57%
2018/01/02	3	25.01	0	0.00	25.13	3	2,504	0.12%