元大高股息 (0056)-富邦-中壢券商分點個股進出

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
37.05
漲跌
▲0.03
漲幅
+0.08%
成交量
28,849張
產業
上市
3446人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/12/03	128.9	37.18	42.7	37.10	37.05	86.1	35,545	0.24%	大買/
2024/12/02	45.7	36.93	55.3	36.93	37.02	-9.6	35,261	-0.03%
2024/11/29	148.5	36.21	20.8	36.57	36.60	127.7	35,078	0.36%	大買/鉅額交易
2024/11/28	260.1	36.42	22	36.44	36.50	238.1	34,705	0.69%	大買/鉅額交易
2024/11/27	345.6	36.90	48.5	36.77	36.71	297.1	33,867	0.88%	大買/鉅額交易
2024/11/26	42.6	37.31	17.4	37.28	37.31	25.2	32,482	0.08%
2024/11/25	8.8	37.57	23.1	37.64	37.48	-14.3	32,293	-0.04%
2024/11/22	12.3	37.38	10.6	37.43	37.33	1.7	32,291	0.01%
2024/11/21	84.1	36.98	18	37.13	37.10	66.1	32,283	0.20%
2024/11/20	59.1	37.16	24.2	37.17	37.10	34.9	32,075	0.11%
2024/11/19	71.4	37.19	31.6	37.21	37.25	39.8	31,902	0.12%
2024/11/18	147.1	37.01	30	37.11	37.00	117.1	31,696	0.37%	大買/鉅額交易
2024/11/15	51.7	37.13	81.4	37.11	37.14	-29.7	31,188	-0.10%
2024/11/14	215.1	37.10	37	37.03	37.08	178.1	31,246	0.57%	大買/鉅額交易
2024/11/13	86.7	37.39	10.9	37.44	37.49	75.8	30,369	0.25%
2024/11/12	275.1	37.60	9.2	37.62	37.52	265.9	29,998	0.89%	大買/鉅額交易
2024/11/11	80.2	37.99	49.6	37.99	38.08	30.6	29,138	0.10%
2024/11/08	15.8	38.26	83.6	38.21	38.13	-67.8	28,899	-0.23%
2024/11/07	28.4	38.11	55.7	38.13	38.16	-27.3	28,964	-0.09%
2024/11/06	72.8	37.78	94.8	37.83	37.79	-22.1	28,982	-0.08%
2024/11/05	69.3	37.46	37	37.59	37.68	32.3	29,104	0.11%
2024/11/04	106.2	37.40	46.4	37.40	37.48	59.8	30,076	0.20%	大買/
2024/11/01	181.4	36.95	5.3	37.08	37.34	176.1	31,838	0.55%	大買/鉅額交易
2024/10/30	81.2	37.44	38.3	37.55	37.42	43	31,978	0.13%
2024/10/29	254.1	37.44	10.9	37.47	37.49	243.1	31,775	0.77%	大買/鉅額交易
2024/10/28	62.1	37.94	42.7	37.97	37.94	19.4	30,990	0.06%
2024/10/25	42.5	37.95	18.3	37.92	37.97	24.2	31,363	0.08%
2024/10/24	186.1	37.83	27	37.90	37.81	159.1	32,058	0.50%	大買/鉅額交易
2024/10/23	75.1	38.05	13	38.11	38.01	62.1	32,708	0.19%
2024/10/22	43.2	38.11	44.6	38.17	38.16	-1.4	32,661	0.00%
2024/10/21	52.7	38.12	30.2	38.12	38.09	22.5	33,633	0.07%
2024/10/18	194.7	38.06	144.4	38.22	38.06	50.2	34,340	0.15%	大買/大賣/
2024/10/17	250	38.04	57.9	38.02	38.12	192.1	34,334	0.56%	大買/鉅額交易
2024/10/16	455.1	38.89	29.4	38.97	39.02	425.7	34,050	1.25%	大買/鉅額交易
2024/10/15	93.9	38.97	83.2	39.04	39.10	10.7	33,632	0.03%
2024/10/14	152.2	38.63	114	38.66	38.70	38.3	34,111	0.11%	大買/大賣/
2024/10/11	86	38.61	31.4	38.60	38.60	54.6	34,137	0.16%
2024/10/09	91.6	38.49	8.1	38.59	38.43	83.6	33,980	0.25%
2024/10/08	149.2	38.31	2.8	38.34	38.43	146.4	33,813	0.43%	大買/鉅額交易
2024/10/07	321.3	38.50	11.1	38.54	38.64	310.2	33,414	0.93%	大買/鉅額交易
2024/10/04	295.3	38.37	16.6	38.44	38.35	278.7	33,221	0.84%	大買/鉅額交易
2024/10/01	187.6	38.58	2	38.58	38.57	185.6	32,581	0.57%	大買/鉅額交易
2024/09/30	94.5	38.77	152.7	38.82	38.66	-58.3	32,043	-0.18%	大賣/
2024/09/27	17.1	38.96	44.8	38.96	39.01	-27.7	31,992	-0.09%
2024/09/26	56.7	38.89	21.4	38.88	38.75	35.3	32,850	0.11%
2024/09/25	31	38.69	79	38.66	38.73	-48	33,646	-0.14%
2024/09/24	37.4	38.07	71.9	38.06	38.24	-34.5	33,709	-0.10%
2024/09/23	36.3	38.26	16.5	38.29	38.25	19.7	33,817	0.06%
2024/09/20	34.8	38.21	14.2	38.28	38.15	20.6	34,146	0.06%
2024/09/19	25.3	37.86	14.6	37.96	37.97	10.7	34,336	0.03%
2024/09/18	188.6	37.81	9	37.89	37.72	179.6	34,587	0.52%	大買/鉅額交易
2024/09/16	6.2	37.90	8	37.93	37.98	-1.8	34,423	-0.01%
2024/09/13	117.7	37.84	11	37.82	37.82	106.7	34,476	0.31%	大買/鉅額交易
2024/09/12	26.6	37.66	8.5	37.75	37.77	18.1	34,624	0.05%
2024/09/11	58.1	37.17	4.2	37.25	37.15	53.9	34,675	0.16%
2024/09/10	131.8	37.35	5	37.42	37.18	126.8	34,657	0.37%	大買/鉅額交易
2024/09/09	82.6	37.28	5.1	37.31	37.66	77.5	34,280	0.23%
2024/09/06	23.8	37.74	6	37.69	37.87	17.8	34,090	0.05%
2024/09/05	81.8	37.75	16	37.87	37.63	65.8	33,990	0.19%
2024/09/04	223.5	37.71	13.5	37.62	37.59	210	33,957	0.62%	大買/鉅額交易
2024/09/03	23.1	39.02	19.9	39.03	38.98	3.2	32,915	0.01%
2024/09/02	52.4	39.09	39.2	39.11	39.06	13.2	33,026	0.04%
2024/08/30	5.9	39.09	20.2	39.11	39.06	-14.3	33,193	-0.04%
2024/08/29	6.5	38.76	34.1	38.93	39.01	-27.6	33,286	-0.08%
2024/08/28	16.6	38.90	8.4	38.88	38.99	8.2	33,323	0.02%
2024/08/27	30.3	38.78	34.2	38.76	38.87	-3.9	33,520	-0.01%
2024/08/26	23.2	39.09	20.3	39.10	39.02	2.9	33,677	0.01%
2024/08/23	11.8	38.40	10.1	38.47	38.61	1.7	33,641	0.00%
2024/08/22	35.6	38.65	3.1	38.65	38.58	32.5	33,645	0.10%
2024/08/21	24.7	38.73	30.2	38.69	38.66	-5.4	34,132	-0.02%
2024/08/20	49.3	38.94	22.5	38.97	38.91	26.7	34,163	0.08%
2024/08/19	80.4	38.94	28.8	38.90	38.83	51.6	34,359	0.15%
2024/08/16	53.6	38.69	37.3	38.79	38.82	16.2	34,635	0.05%
2024/08/15	27.8	38.38	46	38.39	38.17	-18.2	34,293	-0.05%
2024/08/14	13.7	38.32	21.3	38.34	38.36	-7.6	34,342	-0.02%
2024/08/13	55.1	37.99	48.2	38.04	37.98	6.9	34,322	0.02%
2024/08/12	32.5	37.89	74	37.93	37.88	-41.5	34,454	-0.12%
2024/08/09	58.9	37.48	35.7	37.39	37.35	23.2	34,528	0.07%
2024/08/08	38.7	36.61	17.6	36.50	36.77	21.1	34,402	0.06%
2024/08/07	53.6	36.67	47.9	36.73	36.99	5.7	34,260	0.02%
2024/08/06	184.2	35.39	136.2	35.65	35.81	48	33,982	0.14%	大買/大賣/
2024/08/05	476.1	35.38	103.1	35.39	35.11	373	32,829	1.14%	大買/大賣/鉅額交易
2024/08/02	209.4	38.12	29.2	38.14	38.00	180.2	30,893	0.58%	大買/鉅額交易
2024/08/01	64.8	38.99	59	38.83	39.15	5.8	30,172	0.02%
2024/07/31	106.2	38.28	6.4	38.32	38.37	99.8	30,161	0.33%	大買/
2024/07/30	172.2	37.93	67.5	37.75	38.37	104.8	29,935	0.35%	大買/鉅額交易
2024/07/29	168.2	38.54	47	38.80	38.42	121.2	29,326	0.41%	大買/鉅額交易
2024/07/26	222.7	38.61	321.5	38.61	38.82	-98.8	28,488	-0.35%	大買/大賣/
2024/07/23	69.9	39.42	39.7	39.37	39.47	30.2	27,170	0.11%
2024/07/22	213.5	39.02	83.6	39.06	39.04	129.9	26,876	0.48%	大買/鉅額交易
2024/07/19	178	39.87	39.4	39.81	39.81	138.5	25,911	0.53%	大買/鉅額交易
2024/07/18	191.9	40.35	45.3	40.32	40.40	146.6	25,163	0.58%	大買/鉅額交易
2024/07/17	143.3	41.11	39.6	41.11	41.00	103.7	24,503	0.42%	大買/鉅額交易
2024/07/16	218.9	41.27	108.7	41.23	41.30	110.2	24,409	0.45%	大買/大賣/鉅額交易
2024/07/15	108.3	42.28	22.6	42.36	42.37	85.8	25,086	0.34%	大買/
2024/07/12	158	42.37	37.7	42.41	42.39	120.3	24,909	0.48%	大買/鉅額交易
2024/07/11	36.1	42.50	6.6	42.60	42.65	29.6	25,598	0.12%
2024/07/10	37.3	42.19	18.5	42.30	42.34	18.8	27,066	0.07%
2024/07/09	37.4	42.07	15.2	42.09	42.09	22.2	27,738	0.08%
2024/07/08	39.7	42.02	7.9	41.96	42.14	31.8	27,493	0.12%
2024/07/05	57.9	41.92	19.7	41.96	41.94	38.2	27,341	0.14%
2024/07/04	34.1	41.84	66	41.82	41.88	-31.9	27,085	-0.12%
2024/07/03	189.2	41.32	25	41.38	41.42	164.2	26,816	0.61%	大買/鉅額交易
2024/07/02	165.7	41.01	6.5	41.13	41.10	159.2	26,714	0.60%	大買/鉅額交易
2024/07/01	140.7	41.35	20.9	41.40	41.35	119.8	25,929	0.46%	大買/鉅額交易
2024/06/28	16.4	41.20	7	41.13	41.12	9.4	25,162	0.04%
2024/06/27	78	40.91	20.4	40.98	40.91	57.6	25,197	0.23%
2024/06/26	29.1	41.17	38.5	41.36	41.20	-9.4	25,105	-0.04%
2024/06/25	145.7	41.22	38	40.99	41.30	107.7	24,778	0.43%	大買/鉅額交易
2024/06/24	51.6	41.47	37.6	41.43	41.41	14.1	24,604	0.06%
2024/06/21	21.4	41.79	33.1	41.90	41.90	-11.7	24,658	-0.05%
2024/06/20	21.5	41.85	39.2	41.83	41.95	-17.7	24,702	-0.07%
2024/06/19	11.2	41.43	61.5	41.45	41.52	-50.3	24,861	-0.20%
2024/06/18	8.4	40.92	62.5	40.91	40.96	-54.1	24,809	-0.22%
2024/06/17	14.6	40.75	17.2	40.75	40.79	-2.5	25,013	-0.01%
2024/06/14	45.3	40.48	30.3	40.51	40.55	15	25,218	0.06%
2024/06/13	14.6	40.37	54.9	40.36	40.42	-40.2	25,502	-0.16%
2024/06/12	19.5	39.96	11.3	39.98	39.97	8.2	25,595	0.03%
2024/06/11	34.9	39.93	15.5	39.98	39.95	19.4	25,805	0.08%
2024/06/07	20.1	40.02	6	40.03	40.01	14.1	25,867	0.05%
2024/06/06	22.5	39.98	27	40.00	40.05	-4.5	26,073	-0.02%
2024/06/05	35	39.90	14.2	39.86	39.86	20.9	26,194	0.08%
2024/06/04	28.3	40.09	9.9	40.09	40.01	18.4	26,673	0.07%
2024/06/03	2.4	40.26	8.1	40.32	40.32	-5.7	26,970	-0.02%
2024/05/31	27.4	40.09	14.6	40.16	39.93	12.8	27,267	0.05%
2024/05/30	37.2	40.14	77.1	40.09	40.03	-39.9	27,391	-0.15%
2024/05/29	10.9	40.61	20.4	40.69	40.59	-9.5	27,695	-0.03%
2024/05/28	29.5	40.77	13.1	40.81	40.81	16.4	27,722	0.06%
2024/05/27	5.4	40.75	78.2	40.65	40.74	-72.8	27,745	-0.26%
2024/05/24	10.9	39.92	34.5	40.05	40.10	-23.6	27,490	-0.09%
2024/05/23	5.6	40.02	20.5	40.05	40.01	-14.9	27,610	-0.05%
2024/05/22	9.2	39.97	70	39.98	40.04	-60.8	27,763	-0.22%
2024/05/21	11	39.46	37.1	39.44	39.50	-26.1	27,717	-0.09%
2024/05/20	11.4	39.62	142.1	39.65	39.66	-130.7	27,847	-0.47%	大賣/鉅額交易
2024/05/17	72.4	39.50	11.2	39.56	39.51	61.2	28,163	0.22%
2024/05/16	9.7	39.62	36.2	39.60	39.60	-26.5	28,312	-0.09%
2024/05/15	10.7	39.44	141.6	39.44	39.30	-130.9	28,593	-0.46%	大賣/鉅額交易
2024/05/14	10.7	39.19	67.5	39.20	39.26	-56.8	29,207	-0.19%
2024/05/13	8.5	39.04	82.6	39.04	39.04	-74	29,257	-0.25%
2024/05/10	12.3	38.89	20.2	38.87	39.04	-7.9	29,446	-0.03%
2024/05/09	5.5	39.00	33.7	38.99	38.92	-28.2	29,421	-0.10%
2024/05/08	3.5	38.98	20.4	39.02	39.02	-16.9	29,501	-0.06%
2024/05/07	11.7	38.92	41.6	38.93	38.97	-29.9	29,676	-0.10%
2024/05/06	23.7	38.84	63.9	38.87	38.88	-40.2	29,727	-0.14%
2024/05/03	24.6	38.65	78.4	38.65	38.45	-53.7	29,694	-0.18%
2024/05/02	21.8	38.25	12	38.27	38.35	9.8	29,894	0.03%
2024/04/30	4.5	38.32	6	38.35	38.32	-1.5	29,995	0.00%
2024/04/29	10.4	38.28	23.9	38.27	38.34	-13.5	30,224	-0.04%
2024/04/26	9.6	37.80	3.3	37.78	37.69	6.2	30,421	0.02%
2024/04/25	34.1	37.50	12	37.51	37.51	22.1	30,629	0.07%
2024/04/24	27.9	37.70	16.2	37.74	37.85	11.7	31,019	0.04%
2024/04/23	40.7	37.12	9.5	37.03	37.12	31.2	32,830	0.09%
2024/04/22	85.5	37.03	40.9	37.09	36.92	44.7	34,650	0.13%
2024/04/19	431	37.42	346	37.18	37.27	85	34,860	0.24%	大買/大賣/
2024/04/18	161.2	38.17	16.2	38.18	38.18	145.1	33,506	0.43%	大買/鉅額交易
2024/04/17	336.6	38.80	12.4	38.91	38.94	324.2	32,984	0.98%	大買/鉅額交易
2024/04/16	320.3	38.64	160.8	38.58	38.49	159.6	32,116	0.50%	大買/大賣/鉅額交易
2024/04/15	174.3	39.63	26.5	39.62	39.62	147.9	30,685	0.48%	大買/鉅額交易
2024/04/12	60.8	40.00	8.5	40.05	39.98	52.3	30,281	0.17%
2024/04/11	65.7	39.91	19.6	40.03	40.09	46.1	30,433	0.15%
2024/04/10	33.6	40.29	29.8	40.23	40.20	3.8	30,557	0.01%
2024/04/09	29.5	39.98	22.5	39.99	39.99	7	31,635	0.02%
2024/04/08	34.1	39.82	23.3	39.85	39.92	10.8	31,929	0.03%
2024/04/03	93.4	39.76	13.8	39.88	39.75	79.7	31,830	0.25%
2024/04/02	29.6	39.81	28	39.85	39.88	1.6	31,934	0.00%
2024/04/01	49.3	39.71	16.3	39.73	39.59	33	32,441	0.10%
2024/03/29	23.4	39.63	75	39.82	39.86	-51.6	32,753	-0.16%
2024/03/28	43.9	39.61	61.4	39.69	39.74	-17.5	32,919	-0.05%
2024/03/27	9.7	39.32	36.7	39.32	39.55	-27	33,013	-0.08%
2024/03/26	142.4	39.32	44.6	39.25	39.24	97.8	33,076	0.30%	大買/
2024/03/25	35.8	39.68	141.5	39.62	39.62	-105.6	33,059	-0.32%	大賣/鉅額交易
2024/03/22	115.2	39.79	67.5	39.84	39.80	47.7	33,201	0.14%	大買/
2024/03/21	30.4	39.85	25.1	39.87	39.93	5.3	33,133	0.02%
2024/03/20	78.1	39.91	75.7	39.83	39.63	2.4	33,302	0.01%
2024/03/19	28	39.55	52.6	39.54	39.70	-24.6	33,682	-0.07%
2024/03/18	20	39.18	56.2	39.15	39.36	-36.3	34,225	-0.11%
2024/03/15	21.4	38.77	56.7	38.92	39.02	-35.3	34,152	-0.10%
2024/03/14	41.7	38.80	60.1	38.80	38.72	-18.4	33,922	-0.05%
2024/03/13	42.8	39.07	55.7	39.09	39.08	-13	33,830	-0.04%
2024/03/12	46.2	38.92	99	38.86	38.99	-52.9	33,698	-0.16%
2024/03/11	48.4	38.49	60.7	38.49	38.43	-12.3	33,783	-0.04%
2024/03/08	59.8	38.67	67.1	38.73	38.45	-7.4	33,669	-0.02%
2024/03/07	79.4	38.63	57.6	38.59	38.68	21.8	33,152	0.07%
2024/03/06	37.2	38.36	86	38.35	38.53	-48.8	32,892	-0.15%
2024/03/05	48	38.01	54.9	38.08	38.16	-6.8	32,576	-0.02%
2024/03/04	25.5	38.07	114.6	38.05	38.00	-89.1	32,498	-0.27%	大賣/
2024/03/01	22.8	37.75	98.2	37.77	37.74	-75.4	32,039	-0.24%
2024/02/29	34.5	37.49	52.4	37.57	37.70	-17.9	32,168	-0.06%
2024/02/27	53.2	37.53	21.6	37.47	37.51	31.7	32,028	0.10%
2024/02/26	54.1	37.62	47.7	37.63	37.68	6.4	31,870	0.02%
2024/02/23	63.9	37.83	106.6	37.86	37.59	-42.7	31,783	-0.13%	大賣/
2024/02/22	38.8	37.62	158.3	37.57	37.65	-119.5	32,100	-0.37%	大賣/鉅額交易
2024/02/21	32.2	37.32	58	37.29	37.29	-25.8	31,762	-0.08%
2024/02/20	32.5	37.36	42	37.38	37.39	-9.4	31,741	-0.03%
2024/02/19	33.9	37.08	46.7	37.10	37.14	-12.8	31,436	-0.04%
2024/02/16	24.7	37.10	38.6	37.11	37.07	-13.9	31,677	-0.04%
2024/02/15	32	36.83	130	36.85	36.86	-98	31,353	-0.31%	大賣/
2024/02/05	27.3	36.42	28.3	36.39	36.45	-1	30,608	0.00%
2024/02/02	17.2	36.47	85.2	36.50	36.45	-68	30,525	-0.22%
2024/02/01	19.5	36.27	11	36.25	36.30	8.5	30,337	0.03%
2024/01/31	40.1	36.20	13.5	36.20	36.20	26.6	30,544	0.09%
2024/01/30	88.9	36.36	135.5	36.34	36.36	-46.6	30,496	-0.15%	大賣/
2024/01/29	102.3	36.17	38.6	36.19	36.28	63.7	30,526	0.21%	大買/
2024/01/26	40.4	36.13	193.1	36.05	36.07	-152.7	30,394	-0.50%	大賣/鉅額交易
2024/01/25	9.2	36.31	32.5	36.33	36.29	-23.4	30,391	-0.08%
2024/01/24	5.5	36.26	48.5	36.29	36.23	-43	30,277	-0.14%
2024/01/23	17.2	36.15	68.9	36.19	36.20	-51.8	30,812	-0.17%
2024/01/22	38.6	36.08	70.4	36.08	36.14	-31.8	30,686	-0.10%
2024/01/19	92.4	35.38	12.9	35.42	35.65	79.5	30,473	0.26%
2024/01/18	114.4	35.14	21.6	35.07	35.12	92.8	31,058	0.30%	大買/
2024/01/17	421.9	35.37	217.2	35.19	35.19	204.7	30,727	0.67%	大買/大賣/鉅額交易
2024/01/16	300.4	36.26	25.2	36.21	36.37	275.1	29,046	0.95%	大買/鉅額交易
2024/01/15	171	36.43	15.9	36.47	36.42	155.1	27,642	0.56%	大買/鉅額交易
2024/01/12	107	36.30	13.7	36.29	36.33	93.4	27,656	0.34%	大買/
2024/01/11	61.7	36.31	10.8	36.34	36.39	51	28,953	0.18%
2024/01/10	126.3	36.26	20.8	36.25	36.24	105.4	31,275	0.34%	大買/鉅額交易
2024/01/09	64.4	36.57	20.2	36.61	36.49	44.2	32,297	0.14%
2024/01/08	33.8	36.63	52	36.62	36.57	-18.2	32,979	-0.06%
2024/01/05	67	36.61	16.5	36.64	36.55	50.5	33,330	0.15%
2024/01/04	71	36.60	41.8	36.59	36.59	29.2	33,253	0.09%
2024/01/03	235.2	36.72	86.5	36.70	36.68	148.7	33,531	0.44%	大買/鉅額交易
2024/01/02	79.6	37.17	30.7	37.15	37.17	48.8	32,601	0.15%
2023/12/29	18.2	37.35	75.2	37.36	37.40	-57	32,410	-0.18%
2023/12/28	87.8	37.41	38.5	37.39	37.33	49.3	32,806	0.15%
2023/12/27	46.8	37.37	182.3	37.35	37.42	-135.4	33,456	-0.40%	大賣/鉅額交易
2023/12/26	23.3	36.87	59.1	36.91	37.00	-35.7	33,230	-0.11%
2023/12/25	24.9	36.62	60.7	36.61	36.65	-35.7	32,781	-0.11%
2023/12/22	18.4	36.32	15.6	36.36	36.37	2.9	32,487	0.01%
2023/12/21	59.7	36.21	14.6	36.25	36.33	45	32,461	0.14%
2023/12/20	5.5	36.38	83	36.42	36.57	-77.5	32,376	-0.24%
2023/12/19	45.1	36.02	21.7	36.02	36.10	23.4	32,120	0.07%
2023/12/18	48.1	36.33	40.3	36.33	36.38	7.8	32,281	0.02%
2023/12/15	51.1	36.45	109.5	36.39	36.36	-58.4	32,159	-0.18%	大賣/
2023/12/14	26.4	36.43	136.1	36.48	36.55	-109.7	31,933	-0.34%	大賣/鉅額交易
2023/12/13	29.3	35.97	166.6	35.97	36.06	-137.4	31,472	-0.44%	大賣/鉅額交易
2023/12/12	13.1	35.63	67.3	35.61	35.58	-54.2	30,915	-0.18%
2023/12/11	20.5	35.46	74.7	35.56	35.47	-54.3	30,849	-0.18%
2023/12/08	13.3	35.43	45.8	35.47	35.42	-32.5	30,809	-0.11%
2023/12/07	10.1	35.26	17.6	35.29	35.25	-7.5	30,780	-0.02%
2023/12/06	41.7	35.29	36.7	35.29	35.31	5	31,299	0.02%
2023/12/05	22.8	35.00	47.6	35.00	35.05	-24.7	31,001	-0.08%
2023/12/04	84.4	35.20	45.6	35.22	35.19	38.8	30,868	0.13%
2023/12/01	79.3	35.14	20.8	35.13	35.13	58.5	30,932	0.19%
2023/11/30	111	35.05	10.1	35.06	35.08	100.9	30,907	0.33%	大買/
2023/11/29	6	35.07	60.7	35.07	35.09	-54.7	30,961	-0.18%
2023/11/28	5.3	34.80	9.1	34.90	34.90	-3.8	30,789	-0.01%
2023/11/27	60.4	34.84	36.8	34.91	34.75	23.6	30,758	0.08%
2023/11/24	26.5	34.96	18.9	34.98	34.94	7.6	30,597	0.02%
2023/11/23	59.3	34.96	17	34.99	34.97	42.3	30,643	0.14%
2023/11/22	78.2	35.04	9.5	35.05	35.05	68.7	30,857	0.22%
2023/11/21	6.3	35.24	111.7	35.25	35.30	-105.4	31,044	-0.34%	大賣/鉅額交易
2023/11/20	27	34.80	13.1	34.81	34.90	13.9	31,152	0.04%
2023/11/17	47.5	34.88	18.8	34.84	34.82	28.7	31,201	0.09%
2023/11/16	56	34.78	41.5	34.77	34.77	14.5	31,282	0.05%
2023/11/15	44.6	34.93	123.1	35.00	34.83	-78.5	31,235	-0.25%	大賣/
2023/11/14	17.6	34.64	35.7	34.68	34.68	-18.2	31,232	-0.06%
2023/11/13	16.5	34.63	207.4	34.59	34.54	-190.9	31,300	-0.61%	大賣/鉅額交易
2023/11/10	29.4	34.39	7.2	34.41	34.43	22.2	31,543	0.07%
2023/11/09	12	34.51	26.3	34.52	34.55	-14.3	31,693	-0.05%
2023/11/08	19.5	34.58	108.3	34.51	34.54	-88.7	32,047	-0.28%	大賣/
2023/11/07	65.1	34.20	25	34.19	34.23	40.1	32,009	0.13%
2023/11/06	35.6	34.19	113.3	34.17	34.24	-77.7	32,783	-0.24%	大賣/
2023/11/03	157.8	33.69	16.2	33.71	33.69	141.6	32,772	0.43%	大買/鉅額交易
2023/11/02	23.8	33.46	20.8	33.48	33.52	3	33,164	0.01%
2023/11/01	40.1	32.79	7.1	32.80	32.89	33	33,528	0.10%
2023/10/31	175.3	33.00	58.2	32.86	32.69	117.1	34,305	0.34%	大買/鉅額交易
2023/10/30	64.6	33.21	43	33.20	33.23	21.6	35,099	0.06%
2023/10/27	21.5	33.16	12.2	33.15	33.13	9.3	35,971	0.03%
2023/10/26	170.7	33.05	11.8	33.02	33.10	158.9	37,274	0.43%	大買/鉅額交易
2023/10/25	93.9	33.62	37.2	33.59	33.62	56.8	37,595	0.15%
2023/10/24	107.5	33.15	18.4	33.25	33.47	89	38,032	0.23%	大買/
2023/10/23	118.7	33.13	56	33.12	33.08	62.7	38,620	0.16%	大買/
2023/10/20	145.2	33.15	30.8	33.17	33.40	114.4	39,802	0.29%	大買/鉅額交易
2023/10/19	309.8	33.54	167.4	33.53	33.65	142.4	41,284	0.35%	大買/大賣/鉅額交易
2023/10/18	422.9	34.85	17.2	34.72	34.90	405.7	40,573	1.00%	大買/鉅額交易
2023/10/17	234.7	35.40	34	35.41	35.27	200.7	38,508	0.52%	大買/鉅額交易
2023/10/16	170.4	35.49	25.3	35.48	35.52	145.1	38,342	0.38%	大買/鉅額交易
2023/10/13	109.7	35.67	5.3	35.83	35.72	104.5	38,793	0.27%	大買/鉅額交易
2023/10/12	34.7	35.86	18.9	35.94	35.98	15.8	39,925	0.04%
2023/10/11	68.5	35.92	36.2	36.06	35.78	32.3	41,376	0.08%
2023/10/06	44.9	35.78	11.1	35.78	35.79	33.8	42,535	0.08%
2023/10/05	31.4	35.67	14.6	35.64	35.69	16.8	43,168	0.04%
2023/10/04	73.4	35.19	15.5	35.25	35.39	57.9	43,474	0.13%
2023/10/03	330.5	35.84	13.8	35.89	35.60	316.7	43,353	0.73%	大買/鉅額交易
2023/10/02	68.9	35.58	80	35.65	35.74	-11.1	43,325	-0.03%
2023/09/28	25.7	35.09	41.9	35.13	35.06	-16.2	43,861	-0.04%
2023/09/27	2.9	34.79	14.3	34.82	34.87	-11.4	44,651	-0.03%
2023/09/26	42.6	34.84	1	34.80	34.76	41.6	45,761	0.09%
2023/09/25	24.4	35.03	10.5	35.03	35.08	13.9	46,125	0.03%
2023/09/22	41.2	34.62	16	34.70	34.89	25.2	46,174	0.05%
2023/09/21	69.3	34.63	14.5	34.65	34.70	54.8	46,266	0.12%
2023/09/20	45.5	35.07	47.4	35.16	35.05	-1.9	45,945	0.00%
2023/09/19	28.3	35.20	3.7	35.19	35.14	24.6	46,493	0.05%
2023/09/18	47.2	35.30	9.5	35.37	35.31	37.7	46,664	0.08%
2023/09/15	14.3	35.54	30.2	35.53	35.58	-15.9	46,803	-0.03%
2023/09/14	29.1	35.23	55.8	35.25	35.31	-26.7	46,953	-0.06%
2023/09/13	23.3	34.86	44	34.80	34.86	-20.7	47,064	-0.04%
2023/09/12	34.8	34.79	13.1	34.76	34.80	21.7	47,518	0.05%
2023/09/11	123	34.81	87.7	34.93	34.79	35.4	48,056	0.07%	大買/
2023/09/08	18.7	35.36	5.2	35.39	35.42	13.5	47,956	0.03%
2023/09/07	28.2	35.47	14	35.52	35.45	14.2	48,886	0.03%
2023/09/06	4.8	35.60	64.9	35.61	35.60	-60.1	49,568	-0.12%
2023/09/05	34.6	35.30	40.3	35.40	35.43	-5.7	49,852	-0.01%
2023/09/04	52.4	35.19	124	35.13	35.27	-71.6	50,141	-0.14%	大賣/
2023/09/01	14.3	35.18	23.1	35.19	35.12	-8.7	50,299	-0.02%
2023/08/31	15.4	35.18	59.3	35.15	35.31	-43.9	50,522	-0.09%
2023/08/30	73.2	35.37	15.3	35.47	35.35	58	50,824	0.11%
2023/08/29	16.3	35.04	20.2	35.08	35.16	-3.8	51,337	-0.01%
2023/08/28	23.5	34.95	20	35.05	35.06	3.5	51,398	0.01%
2023/08/25	52.2	35.19	4.8	35.38	35.14	47.3	51,319	0.09%
2023/08/24	11.4	35.88	85.1	35.98	35.76	-73.7	51,396	-0.14%
2023/08/23	12	35.25	40.5	35.31	35.43	-28.5	51,458	-0.06%
2023/08/22	14.6	35.15	64.5	35.22	35.11	-49.9	52,007	-0.10%
2023/08/21	3.9	34.99	19.7	34.97	34.85	-15.8	52,135	-0.03%
2023/08/18	68	34.90	36.2	35.20	34.84	31.8	52,121	0.06%
2023/08/17	13.9	35.07	27.8	35.21	35.33	-13.9	51,806	-0.03%
2023/08/16	20.3	34.78	81.8	34.96	35.14	-61.5	51,736	-0.12%
2023/08/15	10.7	34.84	52.1	34.90	34.85	-41.4	51,873	-0.08%
2023/08/14	75.7	34.30	636	34.37	34.28	-560.3	52,221	-1.07%	大賣/鉅額交易
2023/08/11	27.5	34.68	18	34.73	34.56	9.5	52,016	0.02%
2023/08/10	153.3	34.55	81.5	34.45	34.43	71.8	52,010	0.14%	大買/
2023/08/09	45.2	35.45	23.9	35.61	35.35	21.3	51,239	0.04%
2023/08/08	20.7	35.66	27.1	35.66	35.59	-6.5	50,991	-0.01%
2023/08/07	75.5	35.59	123.9	35.29	35.70	-48.3	50,577	-0.10%	大賣/
2023/08/04	65.2	34.56	153.3	34.69	34.74	-88.1	50,055	-0.18%	大賣/
2023/08/02	203.3	34.78	201.2	34.70	34.51	2.1	49,160	0.00%	大買/大賣/
2023/08/01	620.4	35.66	164.9	35.61	35.73	455.5	47,781	0.95%	大買/大賣/鉅額交易
2023/07/31	123.8	36.01	765.1	35.93	35.74	-641.3	46,827	-1.37%	大買/大賣/鉅額交易
2023/07/28	8.1	36.18	254.1	36.38	36.58	-246	45,368	-0.54%	大賣/鉅額交易
2023/07/27	28.3	36.23	102.3	36.31	36.10	-74	44,245	-0.17%	大賣/
2023/07/26	39.9	36.05	167.8	35.99	36.02	-127.9	43,693	-0.29%	大賣/鉅額交易
2023/07/25	47.6	36.37	152.3	36.36	36.05	-104.7	42,844	-0.24%	大賣/鉅額交易
2023/07/24	22.4	35.75	620.9	35.72	35.99	-598.5	41,141	-1.45%	大賣/鉅額交易
2023/07/21	22.3	34.82	161.2	34.89	35.26	-138.9	39,128	-0.35%	大賣/鉅額交易
2023/07/20	43.2	34.52	95.6	34.59	34.71	-52.4	38,945	-0.13%
2023/07/19	124.5	34.72	319.3	34.65	34.36	-194.8	38,430	-0.51%	大買/大賣/鉅額交易
2023/07/18	168.3	35.12	299	35.24	35.11	-130.8	37,308	-0.35%	大買/大賣/鉅額交易
2023/07/17	181.7	35.85	687.4	35.82	35.94	-505.8	35,892	-1.41%	大買/大賣/鉅額交易
2023/07/14	83	35.39	89	35.35	35.54	-6	33,984	-0.02%
2023/07/13	205.2	35.35	171.5	35.28	34.82	33.6	32,411	0.10%	大買/大賣/
2023/07/12	51.9	34.21	73.9	34.21	34.30	-22	30,636	-0.07%
2023/07/11	31.8	33.59	88	33.68	33.80	-56.3	29,710	-0.19%
2023/07/10	66.3	33.14	25.4	33.16	33.18	40.9	29,355	0.14%
2023/07/07	185	33.08	101.5	33.05	33.08	83.5	28,963	0.29%	大買/大賣/
2023/07/06	241.2	33.47	52.4	33.43	33.34	188.8	28,125	0.67%	大買/鉅額交易
2023/07/05	97.9	33.76	38.9	33.82	33.71	59	27,144	0.22%
2023/07/04	202.3	33.72	125.8	33.68	33.91	76.5	26,313	0.29%	大買/大賣/
2023/07/03	85.2	33.25	67.7	33.16	33.24	17.4	25,368	0.07%
2023/06/30	7.6	32.55	31.5	32.53	32.67	-23.8	25,119	-0.09%
2023/06/29	42.5	32.50	28.6	32.54	32.53	13.9	25,191	0.06%
2023/06/28	591.1	32.36	57.7	32.37	32.30	533.4	25,050	2.13%	大買/鉅額交易
2023/06/27	140.9	32.37	38.9	32.35	32.18	102	25,112	0.41%	大買/鉅額交易
2023/06/26	43	32.71	14.5	32.66	32.77	28.6	24,721	0.12%
2023/06/21	8.9	32.68	55.1	32.74	32.83	-46.1	24,714	-0.19%
2023/06/20	27.6	32.53	19.6	32.55	32.48	8	24,470	0.03%
2023/06/19	31.5	32.72	34.2	32.73	32.73	-2.7	24,190	-0.01%
2023/06/16	54.2	32.76	228	32.71	32.78	-173.7	23,898	-0.73%	大賣/鉅額交易
2023/06/15	29.7	32.62	240.4	32.61	32.69	-210.6	23,537	-0.89%	大賣/鉅額交易
2023/06/14	31	32.31	69.1	32.30	32.32	-38.1	23,053	-0.17%
2023/06/13	18.1	32.10	81.4	32.12	32.20	-63.3	22,990	-0.28%
2023/06/12	42.6	31.86	40.3	31.90	31.78	2.3	22,212	0.01%
2023/06/09	85.5	31.55	44.2	31.66	31.78	41.3	21,791	0.19%
2023/06/08	36.9	31.38	74.7	31.32	31.24	-37.7	21,944	-0.17%
2023/06/07	48.3	31.42	41.2	31.43	31.46	7.1	22,078	0.03%
2023/06/06	17.5	31.11	25.2	31.13	31.15	-7.7	22,001	-0.03%
2023/06/05	23	31.08	43.4	31.05	31.10	-20.4	21,934	-0.09%
2023/06/02	23.8	30.88	135.2	31.03	30.93	-111.4	21,734	-0.51%	大賣/鉅額交易
2023/06/01	26.1	30.43	37.6	30.43	30.47	-11.5	21,375	-0.05%
2023/05/31	63.2	30.48	17.2	30.50	30.49	46	21,387	0.21%
2023/05/30	115.2	30.55	52.9	30.56	30.52	62.3	21,242	0.29%	大買/
2023/05/29	144.5	30.63	58.5	30.64	30.65	86	20,974	0.41%	大買/
2023/05/26	25.8	30.14	114.6	30.03	30.13	-88.9	20,701	-0.43%	大賣/
2023/05/25	28	29.75	163.7	29.77	29.78	-135.7	20,433	-0.66%	大賣/鉅額交易
2023/05/24	65.2	29.30	25.8	29.32	29.43	39.4	20,364	0.19%
2023/05/23	44	29.35	33.6	29.36	29.37	10.4	20,586	0.05%
2023/05/22	8.9	29.37	33.1	29.35	29.35	-24.2	20,555	-0.12%
2023/05/19	12.7	29.22	67.4	29.24	29.31	-54.7	20,426	-0.27%
2023/05/18	31.2	28.98	125.1	29.03	29.05	-93.9	20,315	-0.46%	大賣/
2023/05/17	10.9	28.74	26.6	28.77	28.76	-15.7	19,833	-0.08%
2023/05/16	23	28.56	57.2	28.60	28.65	-34.2	19,596	-0.17%
2023/05/15	25.2	28.37	0.9	28.36	28.42	24.4	19,581	0.12%
2023/05/12	26.8	28.35	55	28.37	28.45	-28.2	19,709	-0.14%
2023/05/11	42.7	28.43	14.5	28.43	28.40	28.2	19,730	0.14%
2023/05/10	33.1	28.53	6.5	28.56	28.54	26.6	19,819	0.13%
2023/05/09	9.7	28.65	53.1	28.62	28.64	-43.4	19,838	-0.22%
2023/05/08	89.2	28.67	9	28.63	28.67	80.2	20,137	0.40%
2023/05/05	6	28.45	49.4	28.45	28.47	-43.4	20,193	-0.21%
2023/05/04	12.9	28.37	28.5	28.36	28.45	-15.6	20,512	-0.08%
2023/05/03	23	28.36	13.8	28.36	28.42	9.2	20,639	0.04%
2023/05/02	7.3	28.26	16.1	28.39	28.44	-8.8	20,848	-0.04%
2023/04/28	17.5	28.20	11	28.22	28.23	6.5	21,218	0.03%
2023/04/27	17.4	27.98	13.2	28.07	28.02	4.2	21,247	0.02%
2023/04/26	49.7	27.72	16.6	27.68	27.84	33.1	21,374	0.15%
2023/04/25	180.5	27.87	93	28.13	27.80	87.5	21,169	0.41%	大買/
2023/04/24	16.2	28.24	24.4	28.14	28.27	-8.2	20,386	-0.04%
2023/04/21	99.3	28.27	7	28.26	28.19	92.3	20,417	0.45%
2023/04/20	26.8	28.41	11.2	28.45	28.43	15.6	20,440	0.08%
2023/04/19	32.8	28.63	7.3	28.68	28.55	25.5	20,772	0.12%
2023/04/18	59.9	28.66	9.1	28.67	28.67	50.8	20,861	0.24%
2023/04/17	21.2	28.77	10.1	28.77	28.80	11.2	20,763	0.05%
2023/04/14	16.7	28.70	34.7	28.71	28.74	-17.9	20,701	-0.09%
2023/04/13	31.3	28.75	33.2	28.74	28.71	-1.9	20,739	-0.01%
2023/04/12	29.5	28.78	35.9	28.79	28.85	-6.3	20,533	-0.03%
2023/04/11	86.3	28.63	64	28.59	28.70	22.3	20,618	0.11%
2023/04/10	16.6	28.46	19	28.48	28.50	-2.4	20,786	-0.01%
2023/04/07	20.6	28.46	19.2	28.49	28.43	1.4	20,709	0.01%
2023/04/06	7.3	28.44	15.6	28.41	28.47	-8.3	20,739	-0.04%
2023/03/31	36.2	28.47	26.9	28.49	28.43	9.4	20,527	0.05%
2023/03/30	3.4	28.27	156.7	28.26	28.29	-153.4	20,270	-0.76%	大賣/鉅額交易
2023/03/29	4.2	28.07	8.4	28.14	28.15	-4.2	20,139	-0.02%
2023/03/28	25.8	28.11	17.5	28.15	28.06	8.3	20,445	0.04%
2023/03/27	6.7	28.29	42	28.30	28.31	-35.4	20,288	-0.17%
2023/03/24	7.1	28.19	48.6	28.20	28.26	-41.5	20,355	-0.20%
2023/03/23	64.3	28.12	12	28.11	28.12	52.3	20,172	0.26%
2023/03/22	14.6	28.03	56.5	28.03	28.05	-41.9	20,077	-0.21%
2023/03/21	61.1	27.84	12	27.88	27.84	49.1	19,992	0.25%
2023/03/20	12.7	27.74	15.1	27.78	27.76	-2.5	20,057	-0.01%
2023/03/17	422.4	27.63	33	27.66	27.76	389.4	19,971	1.95%	大買/鉅額交易
2023/03/16	85.8	27.49	53.2	27.52	27.50	32.6	20,002	0.16%
2023/03/15	29.8	27.74	18	27.87	27.66	11.8	19,828	0.06%
2023/03/14	58.9	27.70	47.4	27.70	27.66	11.5	20,028	0.06%
2023/03/13	51.1	27.63	34.5	27.64	27.93	16.7	19,940	0.08%
2023/03/10	90.1	27.90	342	27.93	27.86	-251.9	19,434	-1.30%	大賣/鉅額交易
2023/03/09	21.9	28.25	15	28.24	28.24	6.8	19,250	0.04%
2023/03/08	34.9	28.24	67.7	28.28	28.37	-32.8	19,260	-0.17%
2023/03/07	11.8	28.30	23.5	28.37	28.38	-11.7	19,170	-0.06%
2023/03/06	16.1	28.24	73.2	28.20	28.25	-57.1	19,336	-0.30%
2023/03/03	15.1	27.97	42.1	27.94	27.95	-27	19,265	-0.14%
2023/03/02	18.8	27.71	8.1	27.73	27.78	10.7	19,261	0.06%
2023/03/01	95.9	27.62	2	27.55	27.72	93.9	19,262	0.49%
2023/02/24	115.7	27.77	10.5	27.72	27.67	105.2	19,252	0.55%	大買/鉅額交易
2023/02/23	38.2	27.57	42.1	27.62	27.74	-3.9	18,853	-0.02%
2023/02/22	75.4	27.34	1.6	27.36	27.40	73.8	18,630	0.40%
2023/02/21	33.1	27.52	14.1	27.50	27.53	19	18,676	0.10%
2023/02/20	138.5	27.35	46.1	27.38	27.41	92.3	18,848	0.49%	大買/
2023/02/17	15.5	27.21	23.8	27.20	27.24	-8.3	19,228	-0.04%
2023/02/16	5.2	27.27	46	27.30	27.33	-40.7	19,710	-0.21%
2023/02/15	27.1	27.08	4.1	27.09	27.05	23	19,842	0.12%
2023/02/14	2	27.14	38.9	27.12	27.13	-36.8	19,890	-0.19%
2023/02/13	35.4	26.90	53	26.88	26.97	-17.6	20,252	-0.09%
2023/02/10	23.6	27.03	8.8	27.04	27.02	14.8	20,463	0.07%
2023/02/09	15.3	27.15	13.8	27.16	27.15	1.5	20,644	0.01%
2023/02/08	18.2	27.13	26.3	27.11	27.15	-8.1	20,772	-0.04%
2023/02/07	8.1	26.92	9	26.90	26.94	-0.9	20,779	0.00%
2023/02/06	38.4	26.91	3.6	26.91	26.92	34.8	20,807	0.17%
2023/02/03	142.1	27.00	35	26.97	27.00	107.1	20,631	0.52%	大買/鉅額交易
2023/02/02	161.2	26.93	45.4	26.95	26.99	115.8	20,588	0.56%	大買/鉅額交易
2023/02/01	32.6	26.66	46.5	26.66	26.67	-13.9	20,715	-0.07%
2023/01/31	25.1	26.60	31.1	26.59	26.54	-6	20,789	-0.03%
2023/01/30	36.5	26.49	123.7	26.48	26.53	-87.2	20,925	-0.42%	大賣/
2023/01/17	20.1	26.05	15	26.06	26.06	5.1	21,187	0.02%
2023/01/16	13.1	26.03	34	26.05	26.02	-20.9	21,491	-0.10%
2023/01/13	34.8	26.01	7	26.03	25.98	27.8	21,901	0.13%
2023/01/12	26.2	26.01	18	26.01	25.99	8.2	23,355	0.03%
2023/01/11	22.5	26.10	27	26.13	26.07	-4.5	26,140	-0.02%
2023/01/10	19	26.00	40.4	26.02	26.06	-21.3	28,394	-0.08%
2023/01/09	10.1	25.91	117.4	25.88	25.94	-107.3	30,395	-0.35%	大賣/鉅額交易
2023/01/06	21	25.60	23.1	25.58	25.66	-2.1	30,737	-0.01%
2023/01/05	10.2	25.48	2	25.57	25.46	8.2	31,646	0.03%
2023/01/04	45.3	25.45	6.6	25.47	25.45	38.7	32,661	0.12%
2023/01/03	43.2	25.37	26.4	25.41	25.49	16.7	34,171	0.05%
2022/12/30	10.5	25.43	9	25.43	25.40	1.5	35,174	0.00%
2022/12/29	39.9	25.20	48	25.14	25.29	-8.1	36,105	-0.02%
2022/12/28	62.6	25.40	0	0.00	25.38	62.6	37,580	0.17%
2022/12/27	11	25.66	28.1	25.68	25.63	-17	39,029	-0.04%
2022/12/26	17.9	25.55	7	25.59	25.58	10.9	39,495	0.03%
2022/12/23	9.2	25.54	123	25.46	25.60	-113.8	40,046	-0.28%	大賣/鉅額交易
2022/12/22	17.9	25.62	71	25.61	25.67	-53.1	40,666	-0.13%
2022/12/21	14.3	25.36	0	0.00	25.34	14.3	41,902	0.03%
2022/12/20	72.6	25.41	7	25.59	25.30	65.6	42,413	0.15%
2022/12/19	12	25.76	14	25.75	25.73	-2	43,612	0.00%
2022/12/16	23.1	25.47	38.4	25.57	25.70	-15.3	43,959	-0.03%
2022/12/15	40.7	25.65	15	25.73	25.70	25.7	44,276	0.06%
2022/12/14	16.2	25.64	39	25.70	25.68	-22.8	44,807	-0.05%
2022/12/13	8.5	25.57	23	25.58	25.53	-14.5	45,119	-0.03%
2022/12/12	27.5	25.34	16.1	25.37	25.50	11.5	45,266	0.03%
2022/12/09	33.1	25.49	16	25.44	25.51	17.1	45,466	0.04%
2022/12/08	136.9	25.26	106	25.27	25.29	30.9	45,414	0.07%	大買/大賣/
2022/12/07	128	25.45	43	25.47	25.44	85	45,356	0.19%	大買/
2022/12/06	58.5	25.70	43.9	25.76	25.61	14.6	45,095	0.03%
2022/12/05	33.1	25.85	28.4	25.85	25.87	4.8	44,791	0.01%
2022/12/02	38.4	25.73	19	25.73	25.73	19.4	44,678	0.04%
2022/12/01	41.6	25.88	126	25.91	25.82	-84.4	44,927	-0.19%	大賣/
2022/11/30	29.3	25.58	48.1	25.61	25.65	-18.8	44,924	-0.04%
2022/11/29	73.4	25.40	6.6	25.42	25.47	66.8	45,006	0.15%
2022/11/28	49.6	25.32	35	25.35	25.32	14.6	45,368	0.03%
2022/11/25	28.5	25.59	179	25.56	25.52	-150.5	45,495	-0.33%	大賣/鉅額交易
2022/11/24	15.6	25.42	25.1	25.48	25.54	-9.6	45,526	-0.02%
2022/11/23	50.6	25.28	24	25.28	25.30	26.6	45,616	0.06%
2022/11/22	22.9	25.11	18.1	25.08	25.10	4.8	46,286	0.01%
2022/11/21	29.3	25.27	202	25.33	25.22	-172.7	46,210	-0.37%	大賣/鉅額交易
2022/11/18	27.5	25.50	21.5	25.52	25.43	6	46,058	0.01%
2022/11/17	14.5	25.40	23.2	25.45	25.58	-8.7	46,115	-0.02%
2022/11/16	23.5	25.55	75.2	25.53	25.53	-51.8	46,277	-0.11%
2022/11/15	34.5	25.41	81.6	25.51	25.55	-47.1	46,005	-0.10%
2022/11/14	45.3	25.33	54.1	25.31	25.42	-8.8	45,523	-0.02%
2022/11/11	173.2	24.99	58.5	25.11	25.00	114.7	44,997	0.25%	大買/鉅額交易
2022/11/10	50.2	24.54	86.5	24.56	24.53	-36.3	44,523	-0.08%
2022/11/09	89.6	24.56	48.1	24.55	24.61	41.5	44,514	0.09%
2022/11/08	43.6	24.28	19	24.26	24.23	24.6	44,336	0.06%
2022/11/07	55.2	23.99	122.8	23.97	24.06	-67.7	43,972	-0.15%	大賣/
2022/11/04	37	23.47	28	23.42	23.64	9	43,722	0.02%
2022/11/03	56	23.48	12	23.55	23.58	44	43,744	0.10%
2022/11/02	12.3	23.61	29	23.61	23.67	-16.7	43,687	-0.04%
2022/11/01	43.4	23.53	27	23.57	23.55	16.4	43,778	0.04%
2022/10/31	33.7	23.49	4	23.49	23.48	29.7	43,858	0.07%
2022/10/28	89.8	23.36	1.5	23.38	23.31	88.3	44,013	0.20%
2022/10/27	21.3	23.54	15.3	23.52	23.58	6	43,742	0.01%
2022/10/26	226.3	23.31	178.9	23.46	23.41	47.3	43,975	0.11%	大買/大賣/
2022/10/25	107.7	23.46	85	23.60	23.40	22.7	43,675	0.05%	大買/
2022/10/24	143.5	23.79	14	23.81	23.69	129.5	43,127	0.30%	大買/鉅額交易
2022/10/21	47.5	23.67	21	23.75	23.58	26.5	42,952	0.06%
2022/10/20	264.1	23.48	17	23.49	23.65	247.1	42,434	0.58%	大買/鉅額交易
2022/10/19	687.1	23.93	15	23.97	23.95	672.1	41,038	1.64%	大買/鉅額交易
2022/10/18	443.9	25.81	159	25.81	25.84	285	38,264	0.74%	大買/大賣/鉅額交易
2022/10/17	378.7	25.57	17	25.67	25.77	361.7	36,062	1.00%	大買/鉅額交易
2022/10/14	199.8	25.92	9	25.95	25.91	190.8	33,875	0.56%	大買/鉅額交易
2022/10/13	228.3	25.63	17	25.53	25.53	211.3	33,319	0.63%	大買/鉅額交易
2022/10/12	241.1	25.73	112.3	25.83	25.82	128.8	32,298	0.40%	大買/大賣/鉅額交易
2022/10/11	276	25.86	16	25.93	25.85	260	31,414	0.83%	大買/鉅額交易
2022/10/07	159.6	26.33	1	26.35	26.28	158.6	30,057	0.53%	大買/鉅額交易
2022/10/06	194.3	26.53	17.2	26.55	26.57	177.1	29,048	0.61%	大買/鉅額交易
2022/10/05	209.3	26.62	30	26.59	26.62	179.3	28,495	0.63%	大買/鉅額交易
2022/10/04	288.8	26.17	82.1	26.22	26.27	206.7	27,349	0.76%	大買/鉅額交易
2022/10/03	239	25.66	7	25.65	25.67	232	25,742	0.90%	大買/鉅額交易
2022/09/30	110.4	25.59	24.4	25.54	25.78	86	25,645	0.34%	大買/
2022/09/29	101.4	25.88	25.2	25.92	25.81	76.2	25,407	0.30%	大買/
2022/09/28	201.2	25.93	8	25.90	25.83	193.2	25,726	0.75%	大買/鉅額交易
2022/09/27	83.2	26.26	2	26.33	26.33	81.2	24,823	0.33%
2022/09/26	273.2	26.39	2.6	26.33	26.33	270.6	24,841	1.09%	大買/鉅額交易
2022/09/23	76	27.06	0.1	27.24	27.06	75.9	24,343	0.31%
2022/09/22	153	27.16	12	27.12	27.17	141	24,787	0.57%	大買/鉅額交易
2022/09/21	109	27.71	6.1	27.57	27.64	102.9	24,382	0.42%	大買/鉅額交易
2022/09/20	98.3	27.98	0.2	28.04	27.98	98.1	24,002	0.41%
2022/09/19	97.7	28.21	3.5	28.25	28.06	94.2	23,870	0.39%
2022/09/16	85.4	28.24	0.6	28.28	28.28	84.8	23,904	0.35%
2022/09/15	8.4	28.58	21.9	28.49	28.59	-13.5	24,377	-0.06%
2022/09/14	81.8	28.28	0	0.00	28.35	81.8	25,063	0.33%
2022/09/13	24.7	28.70	15.1	28.68	28.71	9.6	25,067	0.04%
2022/09/12	24.1	28.54	49	28.55	28.56	-24.9	25,899	-0.10%
2022/09/08	88.1	28.06	1.5	28.06	28.25	86.6	26,541	0.33%
2022/09/07	115.4	27.91	4.6	27.93	27.90	110.8	27,361	0.41%	大買/鉅額交易
2022/09/06	56	28.09	13.1	28.20	28.08	43	27,108	0.16%
2022/09/05	60.7	28.09	10	28.10	28.18	50.7	27,077	0.19%
2022/09/02	120.4	28.21	1.5	28.17	28.10	118.9	27,375	0.43%	大買/鉅額交易
2022/09/01	99.2	28.40	0.2	28.52	28.44	99.1	26,958	0.37%
2022/08/31	25.5	28.54	1	28.67	28.79	24.5	26,588	0.09%
2022/08/30	32.5	28.51	0	0.00	28.67	32.5	26,330	0.12%
2022/08/29	75	28.41	1	28.43	28.45	74	26,109	0.28%
2022/08/26	21.4	29.11	11	29.13	29.10	10.4	25,430	0.04%
2022/08/25	29.5	28.96	5.2	28.99	28.94	24.4	25,285	0.10%
2022/08/24	43.7	28.89	17	28.84	28.80	26.7	25,177	0.11%
2022/08/23	88.8	28.97	9	28.96	28.93	79.8	24,848	0.32%
2022/08/22	45.5	29.16	3.1	29.22	29.25	42.4	24,388	0.17%
2022/08/19	18.7	29.36	27.3	29.30	29.42	-8.7	24,110	-0.04%
2022/08/18	14.1	29.19	4.7	29.21	29.29	9.4	24,128	0.04%
2022/08/17	10.2	29.22	6.2	29.25	29.28	4	24,037	0.02%
2022/08/16	65.2	29.18	19.9	29.15	29.24	45.3	24,041	0.19%
2022/08/15	33.1	29.20	17	29.21	29.22	16.1	23,880	0.07%
2022/08/12	9	29.24	3.7	29.24	29.30	5.3	23,637	0.02%
2022/08/11	13.6	29.10	6	29.10	29.12	7.5	23,814	0.03%
2022/08/10	42.7	28.82	14	28.83	28.81	28.7	23,742	0.12%
2022/08/09	17.9	28.88	4	28.94	29.07	13.9	23,654	0.06%
2022/08/08	22.3	28.72	24	28.78	28.87	-1.7	23,892	-0.01%
2022/08/05	16.5	28.68	7.7	28.75	28.87	8.8	23,904	0.04%
2022/08/04	63.3	28.31	3	28.22	28.43	60.3	24,150	0.25%
2022/08/03	27.3	28.36	2	28.31	28.44	25.3	24,195	0.10%
2022/08/02	48.4	28.34	22	28.38	28.45	26.4	24,176	0.11%
2022/08/01	7	28.56	8.5	28.68	28.76	-1.5	24,031	-0.01%
2022/07/29	29.4	28.50	17.2	28.51	28.55	12.2	24,047	0.05%
2022/07/28	43.7	28.35	0	0.00	28.18	43.7	23,873	0.18%
2022/07/27	26.4	28.00	24.6	28.14	28.25	1.8	23,648	0.01%
2022/07/26	29.3	28.09	15.5	28.15	28.12	13.8	23,575	0.06%
2022/07/25	26.3	28.24	23.9	28.26	28.33	2.4	23,450	0.01%
2022/07/22	86.3	28.35	7.4	28.36	28.40	78.9	23,497	0.34%
2022/07/21	13.1	28.34	12.5	28.18	28.38	0.6	23,839	0.00%
2022/07/20	27.3	28.05	12.2	28.05	28.00	15.2	24,096	0.06%
2022/07/19	13.5	27.57	14	27.65	27.68	-0.5	24,748	0.00%
2022/07/18	11.3	27.27	145.4	27.21	27.48	-134	24,713	-0.54%	大賣/鉅額交易
2022/07/15	150.8	27.07	87.6	27.11	27.09	63.2	24,487	0.26%	大買/
2022/07/14	33.3	27.05	12	27.06	27.18	21.3	24,288	0.09%
2022/07/13	33.1	27.13	10.6	27.10	27.08	22.6	24,146	0.09%
2022/07/12	154.9	26.53	5.1	26.43	26.62	149.8	24,016	0.62%	大買/鉅額交易
2022/07/11	52.3	27.28	6	27.33	27.25	46.3	23,577	0.20%
2022/07/08	38.2	27.17	97.3	27.20	27.25	-59	23,400	-0.25%
2022/07/07	38.1	26.53	28	26.69	26.76	10.1	23,071	0.04%
2022/07/06	178.5	26.50	150.3	26.38	26.32	28.2	23,127	0.12%	大買/大賣/
2022/07/05	150	26.79	97	27.03	26.96	53	22,663	0.23%	大買/
2022/07/04	211.1	26.62	7	26.78	26.68	204.1	22,393	0.91%	大買/鉅額交易
2022/07/01	237.9	27.04	88	27.13	26.81	149.9	22,566	0.66%	大買/鉅額交易
2022/06/30	245.2	27.56	63	27.54	27.56	182.2	21,708	0.84%	大買/鉅額交易
2022/06/29	79.5	28.23	1	28.24	28.14	78.5	20,881	0.38%
2022/06/28	36.8	28.51	3	28.45	28.53	33.8	20,578	0.16%
2022/06/27	15.2	28.77	14.7	28.70	28.86	0.5	20,368	0.00%
2022/06/24	47.7	28.15	12	28.40	28.10	35.7	20,147	0.18%
2022/06/23	142.8	28.13	70	28.16	28.05	72.8	20,047	0.36%	大買/
2022/06/22	131.4	28.69	29	28.55	28.50	102.4	19,293	0.53%	大買/鉅額交易
2022/06/21	50.1	29.03	25.1	29.08	29.28	25	18,528	0.13%
2022/06/20	197.1	29.11	65.7	28.95	28.87	131.4	18,308	0.72%	大買/鉅額交易
2022/06/17	176.5	29.50	7	29.57	29.62	169.5	17,392	0.97%	大買/鉅額交易
2022/06/16	212.8	30.11	10.2	30.26	29.94	202.7	16,622	1.22%	大買/鉅額交易
2022/06/15	37.8	30.38	1.7	30.44	30.39	36.1	15,696	0.23%
2022/06/14	48.2	30.26	5	30.41	30.48	43.2	15,602	0.28%
2022/06/13	115.2	30.43	8	30.44	30.51	107.2	15,482	0.69%	大買/鉅額交易
2022/06/10	34	31.04	0	0.00	31.08	34	14,994	0.23%
2022/06/09	15.4	31.35	22.6	31.31	31.30	-7.2	15,011	-0.05%
2022/06/08	13.7	31.57	25	31.58	31.60	-11.3	14,992	-0.08%
2022/06/07	8.9	31.42	2	31.38	31.44	6.9	15,163	0.05%
2022/06/06	85.2	31.42	7.5	31.46	31.48	77.7	15,209	0.51%
2022/06/02	6.7	31.40	0	0.00	31.40	6.7	15,616	0.04%
2022/06/01	4	31.54	4.1	31.48	31.52	-0.1	16,204	0.00%
2022/05/31	26.1	31.31	5	31.28	31.40	21.1	16,408	0.13%
2022/05/30	5.2	31.37	19	31.39	31.43	-13.8	16,672	-0.08%
2022/05/27	10.1	31.09	27.7	31.09	31.08	-17.7	16,766	-0.11%
2022/05/26	17.8	30.88	2.1	30.96	30.80	15.7	17,092	0.09%
2022/05/25	6.6	30.80	29.2	30.78	30.88	-22.5	17,125	-0.13%
2022/05/24	40.1	30.81	0	0.00	30.70	40.1	17,438	0.23%
2022/05/23	16	30.84	12.1	30.80	30.86	3.9	17,461	0.02%
2022/05/20	6.2	30.75	5.3	30.76	30.72	0.9	17,709	0.01%
2022/05/19	53.5	30.53	4	30.49	30.68	49.5	18,026	0.27%
2022/05/18	13.6	30.89	0.5	30.85	31.01	13.1	17,868	0.07%
2022/05/17	61.9	30.71	2.7	30.76	30.69	59.2	17,836	0.33%
2022/05/16	23.7	30.67	2.6	30.67	30.72	21.1	17,947	0.12%
2022/05/13	34	30.75	8	30.70	30.80	26	17,622	0.15%
2022/05/12	85.8	30.86	3.5	31.05	30.63	82.3	17,584	0.47%
2022/05/11	95.2	31.21	2	31.29	31.17	93.2	17,093	0.55%
2022/05/10	51.2	31.45	5.3	31.41	31.65	45.9	16,798	0.27%
2022/05/09	81.2	31.72	7.2	31.66	31.57	74	16,792	0.44%
2022/05/06	26.2	32.04	0.1	32.17	32.25	26.1	16,679	0.16%
2022/05/05	15.5	32.48	5	32.53	32.54	10.5	16,763	0.06%
2022/05/04	7	32.26	8	32.27	32.31	-1	16,949	-0.01%
2022/05/03	11.7	31.96	22.4	31.93	32.09	-10.7	17,554	-0.06%
2022/04/29	37.1	31.99	9	31.96	32.01	28.1	17,967	0.16%
2022/04/28	46.6	31.53	5	31.62	31.72	41.6	18,539	0.22%
2022/04/27	98.2	31.39	9	31.37	31.48	89.2	18,489	0.48%
2022/04/26	106.2	31.97	6	31.95	31.93	100.2	18,167	0.55%	大買/
2022/04/25	200.6	32.05	10	32.03	32.03	190.6	18,243	1.05%	大買/鉅額交易
2022/04/22	31.9	32.74	0	0.00	32.78	31.9	17,463	0.18%
2022/04/21	22.3	32.86	6	32.94	32.90	16.3	17,770	0.09%
2022/04/20	31.2	32.78	3.4	32.75	32.83	27.9	17,859	0.16%
2022/04/19	10	32.87	7.3	32.85	32.85	2.7	18,080	0.02%
2022/04/18	54.6	32.67	5.3	32.69	32.68	49.4	18,217	0.27%
2022/04/15	42.5	32.87	2	32.90	32.90	40.5	18,004	0.22%
2022/04/14	4.4	33.09	5.3	33.13	33.07	-0.9	18,223	0.00%
2022/04/13	8.1	32.98	14	33.00	33.11	-6	18,347	-0.03%
2022/04/12	60.9	32.63	21	32.67	32.69	39.9	18,315	0.22%
2022/04/11	82.5	32.87	13.1	32.94	32.81	69.5	17,884	0.39%
2022/04/08	30.9	33.06	7.7	33.06	33.17	23.2	17,526	0.13%
2022/04/07	117.4	33.11	9	33.11	32.90	108.4	17,428	0.62%	大買/鉅額交易
2022/04/06	23.6	33.34	5.1	33.36	33.47	18.5	16,712	0.11%
2022/04/01	30.6	33.45	7	33.51	33.55	23.6	16,657	0.14%
2022/03/31	5.2	33.66	12.3	33.68	33.63	-7.1	16,656	-0.04%
2022/03/30	20.2	33.63	2	33.63	33.70	18.2	16,713	0.11%
2022/03/29	13.9	33.67	0	0.00	33.64	13.9	16,641	0.08%
2022/03/28	24.6	33.46	2.5	33.64	33.78	22.1	16,634	0.13%
2022/03/25	9.6	33.83	47	33.81	33.81	-37.4	16,484	-0.23%
2022/03/24	3.2	33.94	63.5	33.93	33.96	-60.4	16,660	-0.36%
2022/03/23	4.2	33.95	45.2	33.96	33.96	-41	16,953	-0.24%
2022/03/22	6	33.89	122	33.87	33.87	-116	17,380	-0.67%	大賣/鉅額交易
2022/03/21	2.1	33.95	45.1	33.95	33.95	-43	17,417	-0.25%
2022/03/18	4.2	33.82	23	33.86	33.90	-18.8	17,685	-0.11%
2022/03/17	14.4	33.83	36	33.89	34.01	-21.6	17,731	-0.12%
2022/03/16	18	33.71	13	33.86	33.71	5	17,821	0.03%
2022/03/15	129.4	33.78	15	33.84	33.78	114.4	17,846	0.64%	大買/鉅額交易
2022/03/14	2.3	34.05	50	34.05	34.13	-47.7	18,020	-0.26%
2022/03/11	10	33.90	10	33.91	33.90	0	18,151	0.00%
2022/03/10	54.7	33.90	9	33.92	33.89	45.7	18,239	0.25%
2022/03/09	98.2	33.31	9.5	33.27	33.36	88.7	18,168	0.49%
2022/03/08	67.6	33.05	11.1	33.01	33.00	56.5	18,129	0.31%
2022/03/07	47	33.39	10.4	33.52	33.45	36.7	17,675	0.21%
2022/03/04	17.8	34.12	17	34.22	34.04	0.8	17,185	0.00%
2022/03/03	5	34.15	184.1	34.20	34.22	-179.1	17,340	-1.03%	大賣/鉅額交易
2022/03/02	7.2	33.91	95.4	33.93	33.97	-88.2	17,356	-0.51%
2022/03/01	7.7	33.86	88.3	33.80	33.88	-80.6	17,209	-0.47%
2022/02/25	18	33.26	15.6	33.30	33.33	2.4	16,965	0.01%
2022/02/24	69.1	33.29	64.1	33.22	33.19	5	17,005	0.03%
2022/02/23	6.1	33.66	12.3	33.69	33.75	-6.2	16,824	-0.04%
2022/02/22	39.5	33.37	45.2	33.42	33.49	-5.7	16,978	-0.03%
2022/02/21	3.5	33.63	125.4	33.67	33.80	-121.9	17,361	-0.70%	大賣/鉅額交易
2022/02/18	6.3	33.23	38.1	33.44	33.50	-31.9	17,247	-0.18%
2022/02/17	3.2	33.35	18	33.39	33.34	-14.8	17,551	-0.08%
2022/02/16	15	33.26	0.4	33.36	33.27	14.6	17,830	0.08%
2022/02/15	8.8	33.17	8.2	33.18	33.10	0.6	17,811	0.00%
2022/02/14	30.2	33.13	6	33.10	33.13	24.2	18,019	0.13%
2022/02/11	13.2	33.43	3.5	33.47	33.43	9.7	18,330	0.05%
2022/02/10	21.8	33.48	16.4	33.46	33.49	5.4	18,757	0.03%
2022/02/09	9.1	33.44	20.3	33.44	33.50	-11.2	19,206	-0.06%
2022/02/08	23.8	33.26	27.8	33.23	33.30	-4	19,190	-0.02%
2022/02/07	37	32.67	45.5	32.76	33.00	-8.5	19,118	-0.04%
2022/01/26	27.4	32.45	29	32.38	32.40	-1.6	19,021	-0.01%
2022/01/25	112.9	32.35	16	32.37	32.34	96.9	19,107	0.51%	大買/
2022/01/24	58.5	32.49	26	32.49	32.72	32.5	18,760	0.17%
2022/01/21	77.5	32.90	5	32.88	32.84	72.5	18,519	0.39%
2022/01/20	0	33.25	52.7	33.29	33.36	-52.7	18,158	-0.29%
2022/01/19	14.1	33.27	13	33.28	33.21	1.1	18,354	0.01%
2022/01/18	7	33.43	28.4	33.38	33.45	-21.4	18,641	-0.11%
2022/01/17	14	33.19	23.2	33.12	33.22	-9.2	18,981	-0.05%
2022/01/14	68.7	32.98	21.6	33.01	33.15	47.1	21,215	0.22%
2022/01/13	8.5	33.21	6.4	33.22	33.20	2.1	22,404	0.01%
2022/01/12	28.1	33.11	46.4	33.10	33.10	-18.3	23,373	-0.08%
2022/01/11	24.6	33.20	20.4	33.18	33.20	4.3	23,638	0.02%
2022/01/10	5.1	33.21	15.5	33.22	33.27	-10.4	24,258	-0.04%
2022/01/07	44.2	33.22	25.9	33.21	33.17	18.2	24,516	0.07%
2022/01/06	18.2	33.41	0.6	33.45	33.41	17.5	24,667	0.07%
2022/01/05	5.1	33.41	8	33.42	33.45	-2.9	25,175	-0.01%
2022/01/04	11.1	33.41	13.7	33.43	33.41	-2.6	26,009	-0.01%
2022/01/03	40.3	33.45	35	33.49	33.42	5.3	26,439	0.02%
2021/12/30	9.4	33.60	67.6	33.60	33.58	-58.3	27,336	-0.21%
2021/12/29	6	33.57	5.5	33.59	33.61	0.6	27,867	0.00%
2021/12/28	6	33.53	30.5	33.54	33.56	-24.5	28,292	-0.09%
2021/12/27	5.2	33.37	20	33.37	33.38	-14.8	28,983	-0.05%
2021/12/24	42.2	33.32	25	33.36	33.29	17.2	30,113	0.06%
2021/12/23	11	33.37	34	33.36	33.34	-23	30,324	-0.08%
2021/12/22	7.1	33.31	6.5	33.38	33.30	0.7	30,997	0.00%
2021/12/21	41.8	33.30	6.4	33.32	33.36	35.4	31,128	0.11%
2021/12/20	13.4	33.35	13	33.41	33.41	0.4	31,224	0.00%
2021/12/17	30.5	33.38	16.8	33.43	33.43	13.7	31,075	0.04%
2021/12/16	4.1	33.41	65.5	33.38	33.45	-61.4	30,909	-0.20%
2021/12/15	12.9	32.99	5.9	32.95	33.04	7	31,068	0.02%
2021/12/14	40.3	33.00	31.5	33.04	32.95	8.8	31,054	0.03%
2021/12/13	3.3	33.34	43.2	33.39	33.33	-40	30,895	-0.13%
2021/12/10	7.6	33.34	35.4	33.35	33.30	-27.8	30,862	-0.09%
2021/12/09	6.2	33.31	21.8	33.34	33.32	-15.6	30,754	-0.05%
2021/12/08	22.3	33.25	82	33.25	33.18	-59.7	30,597	-0.20%
2021/12/07	5.1	32.92	49.3	32.99	33.03	-44.2	30,311	-0.15%
2021/12/06	6.1	32.77	176	32.76	32.86	-170	30,069	-0.57%	大賣/鉅額交易
2021/12/03	13.6	32.64	37.5	32.69	32.65	-23.9	30,302	-0.08%
2021/12/02	11.3	32.44	34.4	32.51	32.47	-23.1	30,250	-0.08%
2021/12/01	37	32.27	3.6	32.49	32.50	33.4	30,420	0.11%
2021/11/30	27.2	32.50	26	32.47	32.30	1.2	30,392	0.00%
2021/11/29	44.5	32.06	64.2	32.12	32.22	-19.7	30,384	-0.06%
2021/11/26	33.3	32.40	19	32.47	32.35	14.3	30,133	0.05%
2021/11/25	11.2	32.67	6.3	32.66	32.65	4.9	29,905	0.02%
2021/11/24	14.1	32.57	17.4	32.60	32.61	-3.3	29,925	-0.01%
2021/11/23	20.1	32.65	33	32.67	32.63	-12.9	29,885	-0.04%
2021/11/22	10	32.93	60.1	32.98	32.93	-50.1	29,903	-0.17%
2021/11/19	23	32.98	58.1	32.98	32.93	-35.1	29,833	-0.12%
2021/11/18	12.3	32.99	120.9	32.99	32.98	-108.5	29,820	-0.36%	大賣/鉅額交易
2021/11/17	21	32.65	46	32.64	32.71	-25	29,329	-0.09%
2021/11/16	7.2	32.48	59.9	32.50	32.59	-52.7	29,410	-0.18%
2021/11/15	46	32.40	66.5	32.44	32.43	-20.5	29,642	-0.07%
2021/11/12	37.9	32.14	53.1	32.19	32.20	-15.2	29,635	-0.05%
2021/11/11	74.6	32.26	52.9	32.25	32.15	21.6	29,814	0.07%
2021/11/10	19.4	32.40	146.6	32.44	32.34	-127.2	30,295	-0.42%	大賣/鉅額交易
2021/11/09	22.7	32.39	112.9	32.40	32.35	-90.2	30,107	-0.30%	大賣/
2021/11/08	24.1	32.20	93.4	32.31	32.39	-69.2	29,738	-0.23%
2021/11/05	16.1	31.81	33	31.90	31.95	-16.9	29,680	-0.06%
2021/11/04	58	31.91	19	31.93	31.86	39	29,884	0.13%
2021/11/03	8.2	31.69	27	31.73	31.77	-18.8	29,845	-0.06%
2021/11/02	70.6	31.55	14	31.62	31.53	56.6	29,764	0.19%
2021/11/01	31.7	31.55	10.4	31.56	31.56	21.3	29,464	0.07%
2021/10/29	45.4	31.28	5	31.41	31.45	40.4	29,203	0.14%
2021/10/28	26.9	31.37	11.5	31.35	31.39	15.4	29,000	0.05%
2021/10/27	38.6	31.10	8.5	31.10	31.15	30	28,924	0.10%
2021/10/26	105.4	31.00	16	30.99	31.05	89.4	28,992	0.31%	大買/
2021/10/25	123.4	30.76	20	30.77	30.86	103.4	28,743	0.36%	大買/鉅額交易
2021/10/22	482.5	30.70	36	30.74	30.84	446.5	28,569	1.56%	大買/鉅額交易
2021/10/21	365.5	32.36	56	32.39	32.40	309.5	26,495	1.17%	大買/鉅額交易
2021/10/20	234.6	32.36	30	32.42	32.37	204.5	25,033	0.82%	大買/鉅額交易
2021/10/19	104.9	32.36	33.3	32.40	32.40	71.6	23,996	0.30%	大買/
2021/10/18	284.3	32.33	8	32.37	32.36	276.3	23,655	1.17%	大買/鉅額交易
2021/10/15	108.1	32.31	6	32.32	32.31	102.1	23,612	0.43%	大買/鉅額交易
2021/10/14	170.3	32.11	3.3	32.14	32.18	167	23,569	0.71%	大買/鉅額交易
2021/10/13	120.6	32.18	3	32.14	32.17	117.6	23,078	0.51%	大買/鉅額交易
2021/10/12	204.8	32.28	1	32.28	32.24	203.8	22,532	0.90%	大買/鉅額交易
2021/10/08	131.1	32.60	7	32.56	32.59	124.1	21,746	0.57%	大買/鉅額交易
2021/10/07	169.6	32.45	25	32.44	32.57	144.6	21,631	0.67%	大買/鉅額交易
2021/10/06	81.4	31.89	7	31.98	31.88	74.4	20,959	0.35%
2021/10/05	111.7	31.65	7.1	31.85	31.96	104.5	20,585	0.51%	大買/鉅額交易
2021/10/04	175.6	31.95	82.2	31.92	31.84	93.4	20,219	0.46%	大買/
2021/10/01	272.4	32.30	15	32.40	32.26	257.4	19,474	1.32%	大買/鉅額交易
2021/09/30	56.3	32.67	0.3	32.76	32.77	56	18,345	0.31%
2021/09/29	134.1	32.66	1	32.69	32.70	133.1	18,174	0.73%	大買/鉅額交易
2021/09/28	28.2	33.01	1	33.15	33.08	27.2	17,606	0.15%
2021/09/27	23.4	33.28	0	0.00	33.30	23.4	17,512	0.13%
2021/09/24	13.3	33.31	5.4	33.34	33.30	7.9	17,887	0.04%
2021/09/23	23.3	33.09	1.1	33.10	33.08	22.3	17,863	0.12%
2021/09/22	93.7	32.82	10	32.79	32.90	83.7	17,894	0.47%
2021/09/17	6.6	33.36	0	0.00	33.42	6.6	17,382	0.04%
2021/09/16	21.5	33.28	0.2	33.33	33.28	21.3	17,370	0.12%
2021/09/15	6.3	33.26	1	33.33	33.33	5.3	17,219	0.03%
2021/09/14	10.2	33.39	9.2	33.37	33.36	1	17,241	0.01%
2021/09/13	27.4	33.44	7	33.44	33.41	20.4	17,264	0.12%
2021/09/10	16.3	33.06	11	33.19	33.22	5.3	17,282	0.03%
2021/09/09	8.6	32.83	2	32.92	32.94	6.6	17,241	0.04%
2021/09/08	64.8	32.89	10	33.00	32.80	54.8	17,202	0.32%
2021/09/07	34.8	33.12	11	33.11	33.16	23.8	16,852	0.14%
2021/09/06	28.6	33.11	13	33.12	33.07	15.6	16,790	0.09%
2021/09/03	13.2	33.26	20	33.24	33.24	-6.8	16,600	-0.04%
2021/09/02	27.1	33.26	4.2	33.35	33.16	22.9	16,607	0.14%
2021/09/01	20	33.34	44	33.40	33.39	-24	16,552	-0.15%
2021/08/31	20.6	33.18	10	33.15	33.38	10.6	16,476	0.06%
2021/08/30	12.1	33.20	54	33.21	33.29	-41.9	16,532	-0.25%
2021/08/27	6.8	33.02	7.7	33.08	33.11	-0.8	16,504	0.00%
2021/08/26	13.4	32.83	9	33.05	32.99	4.4	16,452	0.03%
2021/08/25	56.1	32.95	1	33.00	33.00	55.1	16,281	0.34%
2021/08/24	47.8	32.79	4.4	32.72	32.80	43.4	16,383	0.26%
2021/08/23	22	32.80	3.2	32.74	32.88	18.9	16,186	0.12%
2021/08/20	96	32.20	15	32.27	32.26	81	16,057	0.50%
2021/08/19	87.6	32.52	4	32.47	32.32	83.6	15,784	0.53%
2021/08/18	55.7	32.50	9	32.26	33.07	46.7	15,181	0.31%
2021/08/17	102.5	32.72	22	32.82	32.53	80.5	14,907	0.54%	大買/
2021/08/16	111.2	32.92	11	33.21	32.86	100.2	14,707	0.68%	大買/
2021/08/13	51.7	33.28	2	33.45	33.27	49.7	14,056	0.35%
2021/08/12	48.7	33.42	6.8	33.43	33.51	41.9	13,851	0.30%
2021/08/11	104.4	33.50	6.9	33.67	33.49	97.5	13,905	0.70%	大買/
2021/08/10	71.9	33.81	4.7	33.86	33.79	67.2	13,704	0.49%
2021/08/09	18.1	34.02	3	34.03	34.10	15.1	14,439	0.10%
2021/08/06	7	34.13	7	34.18	34.25	0	14,660	0.00%
2021/08/05	8.8	34.21	9	34.31	34.20	-0.3	15,367	0.00%
2021/08/04	5.7	34.26	12	34.24	34.35	-6.3	16,712	-0.04%
2021/08/03	6.6	34.07	3	34.06	34.15	3.6	17,432	0.02%
2021/08/02	22	33.79	1	33.91	34.00	21	17,428	0.12%
2021/07/30	50.6	33.98	10.2	34.02	33.90	40.4	17,250	0.23%
2021/07/29	20.3	33.96	50.1	34.11	34.10	-29.8	17,094	-0.17%
2021/07/28	118.4	33.61	7	33.75	33.89	111.4	17,359	0.64%	大買/鉅額交易
2021/07/27	93.1	34.09	4	34.04	34.07	89.1	17,372	0.51%
2021/07/26	7.2	34.53	3	34.56	34.50	4.2	17,260	0.02%
2021/07/23	4.1	34.35	26.7	34.48	34.47	-22.6	17,212	-0.13%
2021/07/22	90.2	34.17	2	34.40	34.21	88.2	17,183	0.51%
2021/07/21	138.2	34.13	5.1	34.05	34.13	133.1	16,996	0.78%	大買/鉅額交易
2021/07/20	48.9	34.70	1.3	34.66	34.56	47.5	16,353	0.29%
2021/07/19	13.8	35.05	3	35.08	35.14	10.8	16,195	0.07%
2021/07/16	5.9	34.99	17.3	35.06	35.12	-11.4	16,301	-0.07%
2021/07/15	22.5	34.67	24	34.74	34.98	-1.5	16,244	-0.01%
2021/07/14	86.3	34.53	10	34.43	34.48	76.3	16,238	0.47%
2021/07/13	75.7	34.96	170.4	35.21	34.85	-94.7	16,009	-0.59%	大賣/
2021/07/12	25.9	35.23	0	0.00	35.27	25.9	15,934	0.16%
2021/07/09	47.6	35.42	0	0.00	35.44	47.6	15,733	0.30%
2021/07/08	4.1	35.58	38.1	35.71	35.80	-34	15,796	-0.22%
2021/07/07	22.8	35.66	17.1	35.73	35.61	5.7	15,802	0.04%
2021/07/06	10.1	35.88	8.2	35.92	35.91	2	15,704	0.01%
2021/07/05	7.4	35.52	38.3	35.54	35.69	-30.9	15,631	-0.20%
2021/07/02	5	35.19	5	35.20	35.20	0	15,550	0.00%
2021/07/01	37.2	35.03	15.4	35.21	35.00	21.9	15,473	0.14%
2021/06/30	18.3	34.97	26	34.98	35.00	-7.7	15,037	-0.05%
2021/06/29	36.2	34.79	1	34.85	34.80	35.2	15,029	0.23%
2021/06/28	13	35.01	9.6	34.97	35.10	3.5	15,068	0.02%
2021/06/25	8.1	34.80	9	34.85	34.74	-0.9	15,000	-0.01%
2021/06/24	9.5	34.48	8	34.60	34.66	1.5	15,045	0.01%
2021/06/23	13.4	34.41	1	34.50	34.45	12.4	15,186	0.08%
2021/06/22	9.3	34.51	8	34.47	34.43	1.3	15,168	0.01%
2021/06/21	31.7	34.58	7	34.65	34.55	24.7	15,124	0.16%
2021/06/18	17.1	34.96	8	34.92	34.91	9.1	15,026	0.06%
2021/06/17	8.1	34.68	4.1	34.73	34.90	4	15,116	0.03%
2021/06/16	12.8	34.67	25	34.73	34.78	-12.2	15,232	-0.08%
2021/06/15	17.1	34.62	1.1	34.70	34.65	16	15,274	0.10%
2021/06/11	5.4	34.58	0	0.00	34.55	5.4	15,354	0.04%
2021/06/10	6.1	34.44	5	34.49	34.60	1.1	15,462	0.01%
2021/06/09	14.2	34.46	5	34.45	34.45	9.2	15,529	0.06%
2021/06/08	6	34.63	0	0.00	34.65	6	15,624	0.04%
2021/06/07	34.6	34.61	5	34.50	34.72	29.6	15,739	0.19%
2021/06/04	25.1	34.75	2	34.74	34.77	23.1	15,681	0.15%
2021/06/03	3.1	34.97	14	34.96	34.95	-10.9	15,696	-0.07%
2021/06/02	8.2	35.00	2	35.05	34.96	6.2	15,809	0.04%
2021/06/01	8.1	34.88	10.5	34.93	35.06	-2.4	15,858	-0.02%
2021/05/31	18.8	34.66	8	34.70	34.75	10.8	15,721	0.07%
2021/05/28	4.2	34.47	25	34.49	34.55	-20.9	15,754	-0.13%
2021/05/27	11.5	34.14	1	34.25	34.28	10.5	15,767	0.07%
2021/05/26	10.1	34.28	3.3	34.34	34.32	6.8	15,811	0.04%
2021/05/25	3	34.29	5	34.29	34.34	-2	15,861	-0.01%
2021/05/24	12.1	33.82	3.5	33.92	34.05	8.6	15,943	0.05%
2021/05/21	21.1	33.89	4	34.10	34.00	17.1	15,870	0.11%
2021/05/20	4.5	33.93	14	33.84	33.86	-9.5	15,950	-0.06%
2021/05/19	12.2	34.02	58	33.92	34.10	-45.8	15,867	-0.29%
2021/05/18	52.4	33.50	24	33.57	34.01	28.4	15,921	0.18%
2021/05/17	94.2	32.58	81.5	32.72	32.75	12.7	15,879	0.08%
2021/05/14	74.7	33.65	23	33.72	33.65	51.7	14,792	0.35%
2021/05/13	85.9	33.28	44.3	32.88	33.40	41.6	14,460	0.29%
2021/05/12	171.9	33.38	128	33.63	33.50	43.9	13,679	0.32%	大買/大賣/
2021/05/11	144.9	35.03	14	35.03	34.70	130.9	12,332	1.06%	大買/鉅額交易
2021/05/10	6.1	35.82	11.3	35.83	35.88	-5.2	11,676	-0.04%
2021/05/07	9.1	35.64	12.5	35.62	35.72	-3.4	11,778	-0.03%
2021/05/06	40.4	35.31	10	35.17	35.30	30.4	11,877	0.26%
2021/05/05	15.9	35.45	24.8	35.52	35.35	-8.9	11,916	-0.07%
2021/05/04	59.4	35.24	35	35.30	35.30	24.4	11,516	0.21%
2021/05/03	18.3	35.99	15	36.10	35.91	3.3	11,089	0.03%
2021/04/29	7.1	36.03	7	36.05	36.12	0.1	11,039	0.00%
2021/04/28	7.3	35.94	3	35.94	35.98	4.3	11,127	0.04%
2021/04/27	15.4	35.96	12	35.94	35.98	3.4	11,379	0.03%
2021/04/26	2	35.70	15	35.89	35.99	-13	11,527	-0.11%
2021/04/23	35.2	35.21	0	0.00	35.30	35.2	11,671	0.30%
2021/04/22	24.3	35.60	7.3	35.45	35.40	17	11,800	0.14%
2021/04/21	13.5	35.35	5.1	35.43	35.53	8.4	12,099	0.07%
2021/04/20	13.5	35.39	6	35.32	35.33	7.5	12,400	0.06%
2021/04/19	17.2	35.17	22	35.12	35.20	-4.8	12,466	-0.04%
2021/04/16	3.1	34.79	14	34.79	34.94	-11	12,623	-0.09%
2021/04/15	12.2	34.48	4	34.47	34.50	8.2	12,665	0.06%
2021/04/14	20.3	34.21	33	34.08	34.35	-12.7	13,099	-0.10%
2021/04/13	16.5	34.58	5	34.62	34.47	11.5	13,191	0.09%
2021/04/12	16.8	34.69	5	34.69	34.69	11.8	13,479	0.09%
2021/04/09	21.2	34.67	4	34.67	34.70	17.2	13,634	0.13%
2021/04/08	16.4	34.72	8	34.72	34.75	8.4	13,861	0.06%
2021/04/07	7.6	34.72	7	34.71	34.71	0.6	13,924	0.00%
2021/04/06	13.2	34.79	17.1	34.78	34.74	-3.9	13,991	-0.03%
2021/04/01	10.4	34.60	2	34.61	34.61	8.4	14,051	0.06%
2021/03/31	26.2	34.72	6.5	34.70	34.63	19.7	14,126	0.14%
2021/03/30	17.6	34.46	6.5	34.48	34.60	11.1	13,963	0.08%
2021/03/29	49.5	34.21	125	34.30	34.34	-75.5	14,041	-0.54%	大賣/
2021/03/26	54.1	33.77	11	33.79	33.80	43.1	14,091	0.31%
2021/03/25	21.1	33.52	13.5	33.51	33.66	7.6	14,089	0.05%
2021/03/24	29.3	33.64	3.5	33.67	33.65	25.8	14,064	0.18%
2021/03/23	6.6	33.63	6	33.67	33.66	0.6	14,047	0.00%
2021/03/22	11.1	33.55	3.2	33.58	33.60	7.9	14,115	0.06%
2021/03/19	15.3	33.39	35	33.39	33.60	-19.7	14,304	-0.14%
2021/03/18	30.2	33.49	28	33.47	33.53	2.2	14,273	0.02%
2021/03/17	13.9	32.95	10	32.95	32.95	3.9	14,394	0.03%
2021/03/16	18.2	32.98	31.5	33.00	32.99	-13.3	14,595	-0.09%
2021/03/15	28.1	32.68	1	32.73	32.74	27.1	14,896	0.18%
2021/03/12	7	32.38	13	32.40	32.43	-6	15,119	-0.04%
2021/03/11	3.5	32.31	62.5	32.31	32.33	-59	15,393	-0.38%
2021/03/10	21.1	32.12	5	32.12	32.10	16.1	15,574	0.10%
2021/03/09	9.9	31.90	1	32.00	32.00	8.9	15,641	0.06%
2021/03/08	9.2	31.94	7.7	32.00	32.00	1.5	15,766	0.01%
2021/03/05	17.5	31.64	17	31.63	31.80	0.5	15,693	0.00%
2021/03/04	5.6	31.85	18	31.88	31.80	-12.4	15,709	-0.08%
2021/03/03	13.1	31.84	28.1	31.82	31.93	-15	15,785	-0.10%
2021/03/02	15.1	32.03	12.3	31.98	31.90	2.8	15,732	0.02%
2021/02/26	21.7	31.93	13	31.93	31.90	8.7	15,774	0.06%
2021/02/25	10.1	31.95	31	31.93	32.01	-20.9	15,760	-0.13%
2021/02/24	66.4	31.82	94.1	31.94	31.80	-27.7	15,763	-0.18%
2021/02/23	12.1	31.45	33	31.63	31.80	-20.9	15,634	-0.13%
2021/02/22	21.1	31.43	28.5	31.43	31.50	-7.4	15,506	-0.05%
2021/02/19	20.1	31.05	23.1	31.02	31.12	-2.9	15,365	-0.02%
2021/02/18	10.1	31.07	81	31.07	31.13	-70.9	15,500	-0.46%
2021/02/17	14.2	30.93	176.4	30.93	31.00	-162.2	15,543	-1.04%	大賣/鉅額交易
2021/02/05	3.7	30.59	27	30.57	30.55	-23.3	15,356	-0.15%
2021/02/04	4.2	30.51	2	30.51	30.51	2.2	15,473	0.01%
2021/02/03	4.1	30.52	13.7	30.53	30.51	-9.6	15,563	-0.06%
2021/02/02	8.1	30.40	10	30.49	30.50	-1.9	15,854	-0.01%
2021/02/01	11.4	30.16	5	30.11	30.25	6.4	16,075	0.04%
2021/01/29	8.9	30.51	3	30.57	30.26	5.9	16,246	0.04%
2021/01/28	3.2	30.66	105	30.78	30.72	-101.8	16,201	-0.63%	大賣/鉅額交易
2021/01/27	6	30.94	50.3	30.95	30.95	-44.2	16,259	-0.27%
2021/01/26	3.8	30.73	79	30.68	30.68	-75.2	16,164	-0.47%
2021/01/25	0.3	30.52	80.2	30.57	30.83	-79.9	16,491	-0.48%
2021/01/22	5.1	30.38	65	30.45	30.53	-59.9	16,841	-0.36%
2021/01/21	50.1	30.27	6	30.35	30.30	44.1	17,518	0.25%
2021/01/20	71.2	30.32	17	30.37	30.25	54.2	19,146	0.28%
2021/01/19	1.1	30.74	40	30.73	30.74	-38.9	19,403	-0.20%
2021/01/18	60.2	30.40	37	30.54	30.61	23.2	19,634	0.12%
2021/01/15	23.2	30.96	71	31.02	30.79	-47.8	19,548	-0.24%
2021/01/14	32	30.88	76	30.96	30.92	-44	19,520	-0.23%
2021/01/13	16	30.67	163	30.68	30.69	-147	19,429	-0.76%	大賣/鉅額交易
2021/01/12	26.1	30.43	26	30.45	30.35	0.1	19,254	0.00%
2021/01/11	6.1	30.52	63.1	30.56	30.61	-57.1	19,281	-0.30%
2021/01/08	12.1	30.39	34.1	30.41	30.46	-22	19,283	-0.11%
2021/01/07	2.3	30.17	140	30.18	30.22	-137.8	19,236	-0.72%	大賣/鉅額交易
2021/01/06	5.9	29.98	58	30.09	30.00	-52.1	18,861	-0.28%
2021/01/05	23	30.01	126	29.99	30.02	-103	18,702	-0.55%	大賣/鉅額交易
2021/01/04	6.5	29.93	45	29.89	29.94	-38.5	18,639	-0.21%
2020/12/31	6	29.79	31	29.84	29.95	-25	18,552	-0.13%
2020/12/30	27.4	29.68	15	29.71	29.78	12.4	18,338	0.07%
2020/12/29	8.8	29.72	27	29.69	29.67	-18.2	18,326	-0.10%
2020/12/28	9.3	29.69	18.9	29.70	29.75	-9.6	18,329	-0.05%
2020/12/25	17.5	29.52	13	29.51	29.51	4.5	18,165	0.02%
2020/12/24	19.5	29.48	4.5	29.47	29.48	15	18,085	0.08%
2020/12/23	25.5	29.38	9	29.37	29.42	16.5	18,156	0.09%
2020/12/22	33.2	29.48	2	29.48	29.43	31.2	18,606	0.17%
2020/12/21	20.3	29.49	9	29.56	29.60	11.3	19,258	0.06%
2020/12/18	11.3	29.61	14	29.64	29.61	-2.7	19,328	-0.01%
2020/12/17	71.3	29.62	2	29.63	29.66	69.3	19,561	0.35%
2020/12/16	21.2	29.62	4.3	29.66	29.80	16.8	19,561	0.09%
2020/12/15	36	29.59	35.6	29.62	29.51	0.5	19,488	0.00%
2020/12/14	10	29.82	12	29.82	29.82	-2	19,302	-0.01%
2020/12/11	24.1	29.80	5	29.72	29.81	19.1	19,359	0.10%
2020/12/10	46.2	29.96	126	30.01	29.94	-79.8	19,265	-0.41%	大賣/
2020/12/09	9.7	30.09	48	30.05	30.14	-38.3	19,097	-0.20%
2020/12/08	15.1	29.91	63.5	29.91	29.90	-48.4	18,695	-0.26%
2020/12/07	9.8	29.76	18.4	29.80	29.85	-8.6	18,414	-0.05%
2020/12/04	31.5	29.61	292	29.63	29.68	-260.5	18,251	-1.43%	大賣/鉅額交易
2020/12/03	5	29.45	33	29.48	29.45	-28	18,137	-0.15%
2020/12/02	6	29.40	99.3	29.43	29.44	-93.3	18,138	-0.51%
2020/12/01	29.4	29.30	37.5	29.30	29.35	-8.1	18,131	-0.04%
2020/11/30	21.6	29.41	7	29.43	29.35	14.6	18,213	0.08%
2020/11/27	15.8	29.19	46	29.22	29.32	-30.2	18,098	-0.17%
2020/11/26	22.1	29.12	11	29.12	29.15	11.1	18,010	0.06%
2020/11/25	63.1	29.04	10.5	29.02	29.01	52.6	18,006	0.29%
2020/11/24	52.3	29.15	22	29.15	29.11	30.3	17,904	0.17%
2020/11/23	14	29.09	26.2	29.12	29.14	-12.2	17,841	-0.07%
2020/11/20	36.6	28.86	19	28.84	28.88	17.6	17,893	0.10%
2020/11/19	42	28.87	536.2	28.87	28.86	-494.2	18,118	-2.73%	大賣/鉅額交易
2020/11/18	12	28.89	39.1	28.85	28.90	-27.1	18,250	-0.15%
2020/11/17	83.1	28.82	41	28.83	28.81	42.1	18,455	0.23%
2020/11/16	22.3	28.77	40	28.77	28.80	-17.7	19,178	-0.09%
2020/11/13	16	28.45	26	28.48	28.53	-10	18,963	-0.05%
2020/11/12	54.7	28.44	6	28.44	28.40	48.7	18,920	0.26%
2020/11/11	31.2	28.45	228	28.40	28.50	-196.8	18,920	-1.04%	大賣/鉅額交易
2020/11/10	120.3	28.30	77	28.39	28.29	43.3	18,893	0.23%	大買/
2020/11/09	54.6	28.39	36	28.40	28.40	18.6	18,592	0.10%
2020/11/06	25.1	28.19	7	28.19	28.19	18.1	18,420	0.10%
2020/11/05	32.1	28.13	132	28.13	28.12	-99.9	18,259	-0.55%	大賣/
2020/11/04	570	28.00	20	28.08	28.05	550	18,240	3.02%	大買/鉅額交易
2020/11/03	28.2	27.98	4	28.00	28.01	24.2	18,058	0.13%
2020/11/02	67.4	27.67	5.1	27.63	27.72	62.3	17,951	0.35%
2020/10/30	194.3	27.85	2	27.88	27.80	192.3	17,737	1.08%	大買/鉅額交易
2020/10/29	136.6	27.94	1	27.93	27.98	135.6	17,214	0.79%	大買/鉅額交易
2020/10/28	410.6	28.25	20	28.38	28.19	390.6	16,451	2.37%	大買/鉅額交易
2020/10/27	116.8	29.62	30	29.64	29.69	86.8	14,985	0.58%	大買/
2020/10/26	205.2	29.68	13.3	29.72	29.69	191.9	14,571	1.32%	大買/鉅額交易
2020/10/23	49	29.61	29	29.62	29.63	20	14,243	0.14%
2020/10/22	176	29.55	17	29.54	29.59	159	14,252	1.12%	大買/鉅額交易
2020/10/21	265	29.64	47	29.67	29.59	218	14,117	1.54%	大買/鉅額交易
2020/10/20	59	29.62	58	29.62	29.64	1	13,965	0.01%
2020/10/19	95.1	29.65	19	29.65	29.64	76.1	14,347	0.53%
2020/10/16	168	29.57	18	29.54	29.56	150	14,557	1.03%	大買/鉅額交易
2020/10/15	59	29.60	11	29.59	29.69	48	14,581	0.33%
2020/10/14	27	29.75	14	29.77	29.74	13	14,485	0.09%
2020/10/13	49	29.65	5	29.67	29.71	44	14,504	0.30%
2020/10/12	66.4	29.79	26	29.75	29.74	40.4	14,442	0.28%
2020/10/08	11.9	29.72	6	29.74	29.76	5.9	14,174	0.04%
2020/10/07	9.1	29.62	0	0.00	29.65	9.1	14,166	0.06%
2020/10/06	12	29.63	3	29.65	29.68	9	14,217	0.06%
2020/10/05	23.1	29.43	11	29.49	29.45	12.1	14,385	0.08%
2020/09/30	5	29.49	24	29.45	29.48	-19	14,532	-0.13%
2020/09/29	25	29.33	4	29.35	29.40	21	15,005	0.14%
2020/09/28	42	29.24	89	29.19	29.38	-47	15,348	-0.31%
2020/09/25	141	28.85	143	28.88	28.90	-2	15,839	-0.01%	大買/大賣/
2020/09/24	145	29.17	12	29.26	29.06	133	15,657	0.85%	大買/鉅額交易
2020/09/23	38	29.69	1	29.70	29.70	37	15,278	0.24%
2020/09/22	78.3	29.84	5	29.80	29.80	73.3	15,424	0.48%
2020/09/21	25.2	30.07	1	30.07	30.03	24.2	15,180	0.16%
2020/09/18	30	30.12	1	30.20	30.20	29	15,272	0.19%
2020/09/17	71	30.20	5	30.22	30.23	66	15,304	0.43%
2020/09/16	6	30.25	30	30.24	30.25	-24	15,278	-0.16%
2020/09/15	24	30.08	10	30.06	30.10	14	15,251	0.09%
2020/09/14	6	29.86	11	29.88	29.98	-5	15,378	-0.03%
2020/09/11	44.1	29.76	4	29.76	29.75	40.1	15,516	0.26%
2020/09/10	22	29.86	2	29.89	29.85	20	15,677	0.13%
2020/09/09	78	29.65	2.3	29.73	29.85	75.7	15,903	0.48%
2020/09/08	38.1	29.89	3	29.89	29.97	35.1	15,932	0.22%
2020/09/07	32	29.99	2	30.03	29.96	30	16,173	0.19%
2020/09/04	40	29.98	8	29.98	30.09	32	16,345	0.20%
2020/09/03	4	30.25	6	30.28	30.25	-2	16,346	-0.01%
2020/09/02	7	30.18	0	0.00	30.14	7	16,374	0.04%
2020/09/01	13	30.03	4	30.06	30.06	9	16,665	0.05%
2020/08/31	5.1	30.21	4	30.18	30.16	1.1	16,971	0.01%
2020/08/28	4.3	30.19	0	0.00	30.24	4.3	17,226	0.02%
2020/08/27	1	30.44	6	30.40	30.33	-5	17,715	-0.03%
2020/08/26	7	30.32	0	0.00	30.43	7	17,808	0.04%
2020/08/25	7	30.37	5	30.45	30.44	2	17,900	0.01%
2020/08/24	8.1	30.08	20	30.12	30.14	-11.9	17,717	-0.07%
2020/08/21	15	29.99	31	30.02	30.11	-16	17,747	-0.09%
2020/08/20	84	29.82	76	29.94	29.79	8	17,584	0.05%
2020/08/19	7.2	30.86	14	30.89	30.77	-6.8	17,106	-0.04%
2020/08/18	6	30.86	38	30.84	30.90	-32	17,222	-0.19%
2020/08/17	52	30.92	32	30.89	30.96	20	17,405	0.11%
2020/08/14	0	0.00	36	30.48	30.63	-36	17,515	-0.21%
2020/08/13	1.1	30.35	55	30.32	30.32	-53.9	17,551	-0.31%
2020/08/12	23	30.21	7	30.22	30.22	16	17,670	0.09%
2020/08/11	69.6	30.48	0	0.00	30.35	69.6	17,800	0.39%
2020/08/10	17	30.67	7	30.65	30.60	10	17,852	0.06%
2020/08/07	6	30.67	2	30.67	30.65	4	17,963	0.02%
2020/08/06	10	30.76	15	30.70	30.70	-5	18,123	-0.03%
2020/08/05	1.5	30.54	9.2	30.53	30.62	-7.7	18,150	-0.04%
2020/08/04	3	30.09	20	30.09	30.17	-17	18,066	-0.09%
2020/08/03	13.3	30.00	57	30.04	30.01	-43.7	18,203	-0.24%
2020/07/31	1.3	30.06	141	30.14	30.24	-139.8	18,362	-0.76%	大賣/鉅額交易
2020/07/30	53.1	29.83	34	29.90	29.99	19.1	18,199	0.11%
2020/07/29	36	29.67	29	29.61	29.62	7	18,290	0.04%
2020/07/28	10	29.77	4	29.61	29.46	6	18,589	0.03%
2020/07/27	6.2	29.91	55	29.89	29.84	-48.8	18,958	-0.26%
2020/07/24	14.1	30.03	86	30.06	29.85	-71.9	19,177	-0.37%
2020/07/23	3	30.11	119.6	30.10	30.17	-116.6	19,226	-0.61%	大賣/鉅額交易
2020/07/22	5	29.97	144	29.95	29.97	-139	19,001	-0.73%	大賣/鉅額交易
2020/07/21	12	29.84	83	29.80	29.84	-71	18,618	-0.38%
2020/07/20	71.3	29.44	226.5	29.46	29.55	-155.2	18,471	-0.84%	大賣/鉅額交易
2020/07/17	12	29.67	12	29.66	29.59	0	18,517	0.00%
2020/07/16	13	29.63	20	29.71	29.63	-7	18,912	-0.04%
2020/07/15	11	29.58	2	29.76	29.53	9	19,020	0.05%
2020/07/14	1	29.59	8	29.65	29.58	-7	19,474	-0.04%
2020/07/13	51	29.66	14.2	29.66	29.65	36.8	19,664	0.19%
2020/07/10	36	29.52	26.5	29.53	29.52	9.5	20,111	0.05%
2020/07/09	13	29.89	13	29.91	29.74	0	20,149	0.00%
2020/07/08	38.1	29.65	104	29.66	29.72	-65.9	20,104	-0.33%	大賣/
2020/07/07	59	29.58	21	29.55	29.43	38	19,758	0.19%
2020/07/06	35.5	29.68	97	29.75	29.83	-61.5	19,831	-0.31%
2020/07/03	5	29.33	103	29.33	29.33	-98	19,848	-0.49%	大賣/
2020/07/02	12	29.05	149	29.01	29.09	-137	19,919	-0.69%	大賣/鉅額交易
2020/07/01	8	28.81	44	28.82	28.79	-36	19,835	-0.18%
2020/06/30	17	28.56	5	28.54	28.56	12	19,720	0.06%
2020/06/29	26.3	28.45	7	28.48	28.51	19.3	19,944	0.10%
2020/06/24	15	28.58	12	28.56	28.54	3	20,125	0.01%
2020/06/23	4.3	28.52	25	28.55	28.54	-20.7	20,752	-0.10%
2020/06/22	76	28.50	1	28.54	28.48	75	21,173	0.35%
2020/06/19	7	28.63	9	28.66	28.56	-2	21,935	-0.01%
2020/06/18	18.3	28.47	7	28.50	28.55	11.3	22,217	0.05%
2020/06/17	85	28.47	20	28.41	28.46	65	22,778	0.29%
2020/06/16	43	28.41	53	28.38	28.45	-10	23,966	-0.04%
2020/06/15	53	28.32	66	28.30	28.13	-13	25,896	-0.05%
2020/06/12	47	28.09	40	28.10	28.29	7	26,870	0.03%
2020/06/11	20	28.73	75	28.52	28.43	-55	28,066	-0.20%
2020/06/10	18.1	28.87	72	28.87	28.86	-53.9	29,208	-0.18%
2020/06/09	9	28.88	34	28.86	28.84	-25	31,585	-0.08%
2020/06/08	86.2	28.86	53	28.87	28.88	33.2	33,932	0.10%
2020/06/05	76.5	28.78	37	28.79	28.80	39.5	34,209	0.12%
2020/06/04	13	28.65	60	28.64	28.67	-47	34,954	-0.13%
2020/06/03	46.4	28.42	57.1	28.42	28.48	-10.7	36,194	-0.03%
2020/06/02	10	28.19	14	28.20	28.17	-4	36,074	-0.01%
2020/06/01	6	28.01	22	28.01	28.05	-16	36,099	-0.04%
2020/05/29	7	27.78	6	27.81	27.86	1	36,125	0.00%
2020/05/28	34	27.90	59	27.96	27.90	-25	36,417	-0.07%
2020/05/27	5	27.86	13	27.88	27.85	-8	36,930	-0.02%
2020/05/26	16	27.80	13	27.80	27.82	3	37,686	0.01%
2020/05/25	21	27.35	12	27.44	27.50	9	37,769	0.02%
2020/05/22	53	27.53	20	27.53	27.45	33	37,724	0.09%
2020/05/21	4	27.64	8	27.68	27.63	-4	37,673	-0.01%
2020/05/20	9	27.49	70	27.52	27.48	-61	37,414	-0.16%
2020/05/19	35.6	27.45	24	27.44	27.43	11.6	37,371	0.03%
2020/05/18	10	27.23	61	27.19	27.25	-51	37,373	-0.14%
2020/05/15	14	27.45	74	27.40	27.43	-60	37,286	-0.16%
2020/05/14	28.4	27.59	78	27.58	27.48	-49.6	37,309	-0.13%
2020/05/13	13	27.60	32	27.69	27.75	-19	37,221	-0.05%
2020/05/12	40	27.58	81	27.54	27.55	-41	37,202	-0.11%
2020/05/11	133	27.64	30	27.69	27.66	103	37,225	0.28%	大買/鉅額交易
2020/05/08	118	27.49	46	27.54	27.50	72	37,125	0.19%	大買/
2020/05/07	12	27.42	36	27.44	27.40	-24	37,179	-0.06%
2020/05/06	57	27.27	23	27.32	27.32	34	37,098	0.09%
2020/05/05	12.1	27.31	20	27.34	27.33	-7.9	37,146	-0.02%
2020/05/04	76.6	27.03	44	26.99	27.09	32.6	37,105	0.09%
2020/04/30	66	27.34	114	27.36	27.46	-48	36,925	-0.13%	大賣/
2020/04/29	97	27.05	35.1	27.05	27.07	61.9	37,079	0.17%
2020/04/28	49	26.93	41	26.87	26.91	8	37,392	0.02%
2020/04/27	23	26.66	64	26.71	26.79	-41	39,171	-0.10%
2020/04/24	8	26.32	3	26.33	26.33	5	38,889	0.01%
2020/04/23	33	26.39	129	26.29	26.34	-96	38,981	-0.25%	大賣/
2020/04/22	23	25.87	105	25.90	26.23	-82	38,900	-0.21%	大賣/
2020/04/21	37	26.18	32	26.15	26.10	5	38,703	0.01%
2020/04/20	39	26.48	44	26.54	26.60	-5	38,276	-0.01%
2020/04/17	46	26.64	41	26.73	26.50	5	38,143	0.01%
2020/04/16	21	26.42	61	26.42	26.44	-40	37,641	-0.11%
2020/04/15	113	26.39	152	26.38	26.47	-39	37,489	-0.10%	大買/大賣/
2020/04/14	84	26.02	35	25.97	26.05	49	37,155	0.13%
2020/04/13	28	25.69	97	25.74	25.68	-69	37,244	-0.19%
2020/04/10	54	25.69	73	25.72	25.73	-19	37,181	-0.05%
2020/04/09	99	25.68	11	25.74	25.65	88	37,221	0.24%
2020/04/08	63	25.37	87	25.55	25.77	-24	36,867	-0.07%
2020/04/07	19.3	25.21	49	25.21	25.22	-29.7	36,353	-0.08%
2020/04/06	31	24.69	39	24.71	24.84	-8	36,110	-0.02%
2020/04/01	78.1	24.54	13	24.54	24.52	65.1	35,797	0.18%
2020/03/31	25	24.49	19	24.51	24.49	6	35,582	0.02%
2020/03/30	51	24.02	22	24.15	24.32	29	35,350	0.08%
2020/03/27	84.3	24.57	90	24.60	24.35	-5.7	35,016	-0.02%
2020/03/26	54	24.10	105	24.07	24.26	-51	34,321	-0.15%	大賣/
2020/03/25	239.3	24.23	269	24.26	24.09	-29.8	33,888	-0.09%	大買/大賣/
2020/03/24	63	23.33	56	23.27	23.38	7	33,068	0.02%
2020/03/23	133.3	22.52	8	22.54	22.49	125.3	32,600	0.38%	大買/鉅額交易
2020/03/20	511.2	22.76	76	23.07	23.28	435.2	31,861	1.37%	大買/鉅額交易
2020/03/19	273	22.08	33	21.94	21.85	240	30,566	0.79%	大買/鉅額交易
2020/03/18	243.6	23.58	9	23.59	23.29	234.6	28,445	0.82%	大買/鉅額交易
2020/03/17	191	23.72	49	23.64	23.67	142	27,264	0.52%	大買/鉅額交易
2020/03/16	327	24.77	54	24.58	24.41	273	25,639	1.06%	大買/鉅額交易
2020/03/13	422	24.35	88	24.52	25.29	334	24,153	1.38%	大買/鉅額交易
2020/03/12	352.8	26.03	66	26.00	25.93	286.8	21,637	1.33%	大買/鉅額交易
2020/03/11	93	27.21	3	27.15	26.97	90	19,241	0.47%
2020/03/10	178.5	26.87	45	26.91	27.25	133.5	18,794	0.71%	大買/鉅額交易
2020/03/09	258.3	27.34	11.9	27.29	27.25	246.4	17,707	1.39%	大買/鉅額交易
2020/03/06	58	27.85	13	27.85	27.88	45	16,214	0.28%
2020/03/05	39	28.02	5	28.08	28.10	34	16,065	0.21%
2020/03/04	36	27.81	1	27.84	27.86	35	16,235	0.22%
2020/03/03	48	28.01	5	28.08	27.93	43	15,926	0.27%
2020/03/02	106.9	27.57	34	27.61	27.75	72.9	15,541	0.47%	大買/
2020/02/27	109	27.96	4	28.07	27.90	105	14,821	0.71%	大買/鉅額交易
2020/02/26	38	28.40	1	28.50	28.30	37	13,985	0.26%
2020/02/25	32	28.62	0.3	28.70	28.67	31.7	13,480	0.24%
2020/02/24	33	28.69	48	28.64	28.70	-15	13,484	-0.11%
2020/02/21	17	28.89	40	28.87	28.90	-23	13,361	-0.17%
2020/02/20	13	28.93	3	29.01	28.93	10	13,388	0.07%
2020/02/19	10	28.85	10	28.93	28.96	0	13,416	0.00%
2020/02/18	10	28.79	3	28.89	28.80	7	13,342	0.05%
2020/02/17	5	28.79	17	28.71	28.80	-12	13,204	-0.09%
2020/02/14	8	28.73	1	28.78	28.79	7	13,043	0.05%
2020/02/13	21	28.68	2	28.74	28.64	19	12,980	0.15%
2020/02/12	7	28.53	27	28.54	28.56	-20	13,444	-0.15%
2020/02/11	6	28.28	14	28.29	28.34	-8	13,351	-0.06%
2020/02/10	17	28.03	24	27.98	28.14	-7	13,445	-0.05%
2020/02/07	32	28.25	63	28.28	28.23	-31	13,453	-0.23%
2020/02/06	13.3	28.35	52	28.40	28.44	-38.7	13,474	-0.29%
2020/02/05	17	28.12	13	28.09	28.08	4	13,426	0.03%
2020/02/04	16	27.96	97	27.96	28.12	-81	13,381	-0.61%
2020/02/03	157.7	27.22	49	27.40	27.74	108.7	13,397	0.81%	大買/鉅額交易
2020/01/31	103	27.87	45	27.91	27.92	58	12,821	0.45%	大買/
2020/01/30	398	27.75	76	27.69	27.70	322	12,492	2.58%	大買/鉅額交易
2020/01/20	15	29.20	3	29.20	29.19	12	10,664	0.11%
2020/01/17	3	29.15	5	29.18	29.16	-2	10,913	-0.02%
2020/01/16	12	29.07	22	29.11	29.10	-10	11,189	-0.09%
2020/01/15	17	29.00	8	29.04	29.01	9	12,641	0.07%
2020/01/14	16	28.98	21	29.00	29.02	-5	13,051	-0.04%
2020/01/13	32	28.73	12	28.82	28.84	20	13,473	0.15%
2020/01/10	7	28.74	0	0.00	28.69	7	13,569	0.05%
2020/01/09	7	28.69	6	28.70	28.70	1	13,606	0.01%
2020/01/08	36	28.56	10	28.43	28.50	26	13,583	0.19%
2020/01/07	32	28.62	66	28.56	28.69	-34	13,478	-0.25%
2020/01/06	18	28.99	12	28.99	28.96	6	13,221	0.05%
2020/01/03	6	29.13	29	29.32	29.18	-23	13,373	-0.17%
2020/01/02	13	29.10	13	29.09	29.09	0	13,410	0.00%
2019/12/31	11	28.94	21	28.97	28.97	-10	13,889	-0.07%
2019/12/30	21	28.99	24	29.00	29.00	-3	13,762	-0.02%
2019/12/27	57	28.91	3	28.90	28.90	54	13,551	0.40%
2019/12/26	1	28.86	2	28.89	28.86	-1	13,505	-0.01%
2019/12/25	2	28.83	17	28.85	28.83	-15	13,511	-0.11%
2019/12/24	1	28.70	0	0.00	28.74	1	13,535	0.01%
2019/12/23	4	28.74	2	28.74	28.72	2	13,547	0.01%
2019/12/20	8	28.76	17	28.81	28.80	-9	13,527	-0.07%
2019/12/19	26	28.76	20	28.74	28.69	6	13,545	0.04%
2019/12/18	3	28.80	8	28.76	28.77	-5	13,651	-0.04%
2019/12/17	10	28.65	21	28.65	28.71	-11	13,549	-0.08%
2019/12/16	7.1	28.55	26	28.56	28.57	-18.9	13,469	-0.14%
2019/12/13	29	28.37	4	28.39	28.37	25	13,377	0.19%
2019/12/12	6	28.31	11	28.31	28.31	-5	13,384	-0.04%
2019/12/11	2	28.20	7	28.20	28.21	-5	13,328	-0.04%
2019/12/10	1	28.14	13	28.15	28.14	-12	13,446	-0.09%
2019/12/09	7	28.21	6	28.22	28.21	1	13,528	0.01%
2019/12/06	4	28.11	11	28.15	28.13	-7	13,516	-0.05%
2019/12/05	7	28.02	22	28.03	28.03	-15	13,450	-0.11%
2019/12/04	7	27.86	12	27.87	27.88	-5	13,511	-0.04%
2019/12/03	24	27.87	15	27.89	27.92	9	13,692	0.07%
2019/12/02	40	27.59	16	27.68	27.65	24	13,797	0.17%
2019/11/29	65	27.81	0.3	27.84	27.75	64.7	13,635	0.47%
2019/11/28	4	28.01	20	28.02	28.03	-16	13,452	-0.12%
2019/11/27	3.8	28.05	2	28.04	28.04	1.8	13,666	0.01%
2019/11/26	0.1	28.09	4	28.05	28.06	-3.9	13,631	-0.03%
2019/11/25	22	27.99	36	28.02	27.99	-14	13,586	-0.10%
2019/11/22	18	27.99	3	28.00	28.01	15	13,516	0.11%
2019/11/21	46	27.90	11	27.95	28.00	35	13,703	0.26%
2019/11/20	2	28.08	5	28.10	28.09	-3	13,558	-0.02%
2019/11/19	23	28.12	31	28.08	28.14	-8	13,536	-0.06%
2019/11/18	74	28.01	40	28.01	28.05	34	13,457	0.25%
2019/11/15	14	27.85	6	27.87	27.88	8	13,347	0.06%
2019/11/14	76	27.81	11	27.82	27.83	65	13,300	0.49%
2019/11/13	8	27.76	4	27.75	27.79	4	13,284	0.03%
2019/11/12	5	27.69	7	27.69	27.74	-2	13,309	-0.02%
2019/11/11	172	27.56	32	27.59	27.50	140	13,273	1.05%	大買/鉅額交易
2019/11/08	13	27.83	0	0.00	27.88	13	12,640	0.10%
2019/11/07	42	27.78	17	27.80	27.80	25	12,608	0.20%
2019/11/06	18	27.93	106	27.98	27.93	-88	12,524	-0.70%	大賣/
2019/11/05	30.2	28.00	34	27.99	28.03	-3.8	12,445	-0.03%
2019/11/04	119	27.76	11	27.79	27.84	108	12,571	0.86%	大買/鉅額交易
2019/11/01	12	27.55	13	27.61	27.63	-1	12,668	-0.01%
2019/10/31	28.5	27.61	42	27.62	27.58	-13.5	12,802	-0.11%
2019/10/30	6	27.61	2	27.63	27.65	4	12,593	0.03%
2019/10/29	88	27.67	14	27.62	27.62	74	12,476	0.59%
2019/10/28	50	27.68	24	27.70	27.70	26	12,149	0.21%
2019/10/25	82	27.69	28	27.64	27.60	54	11,944	0.45%
2019/10/24	104	27.61	18	27.62	27.65	86	11,625	0.74%	大買/
2019/10/23	338	27.50	3	27.51	27.54	335	11,355	2.95%	大買/鉅額交易
2019/10/22	44	29.00	68	29.02	29.03	-24	9,885	-0.24%
2019/10/21	167	28.94	50	28.92	28.95	117	9,478	1.23%	大買/鉅額交易
2019/10/18	40	28.79	7	28.81	28.82	33	8,991	0.37%
2019/10/17	2	28.56	8	28.65	28.70	-6	8,831	-0.07%
2019/10/16	6	28.49	7	28.50	28.51	-1	8,735	-0.01%
2019/10/15	25	28.46	1	28.43	28.45	24	8,666	0.28%
2019/10/14	5	28.51	18	28.52	28.52	-13	8,593	-0.15%
2019/10/09	32	28.30	4	28.29	28.28	28	8,581	0.33%
2019/10/08	21	28.48	3	28.45	28.44	18	8,493	0.21%
2019/10/07	108	28.44	7	28.44	28.42	101	8,511	1.19%	大買/鉅額交易
2019/10/04	10	28.12	0	0.00	28.14	10	7,917	0.13%
2019/10/03	6	28.09	0	0.00	28.12	6	7,926	0.08%
2019/10/02	4.1	28.17	0	0.00	28.17	4.1	7,930	0.05%
2019/10/01	0	0.00	3	28.11	28.18	-3	8,004	-0.04%
2019/09/27	11	27.90	7	27.89	27.88	4	7,986	0.05%
2019/09/26	7	28.22	3	28.24	28.15	4	7,928	0.05%
2019/09/25	3	28.20	80	28.21	28.20	-77	7,983	-0.96%
2019/09/24	98	28.32	62	28.32	28.33	36	8,100	0.44%
2019/09/23	30	28.11	31.7	28.02	28.12	-1.7	8,000	-0.02%
2019/09/20	3	27.98	25	27.99	27.98	-22	7,850	-0.28%
2019/09/19	0	0.00	18	28.06	27.97	-18	7,861	-0.23%
2019/09/18	6	28.03	84	28.04	28.05	-78	7,862	-0.99%
2019/09/17	2	28.00	77	28.00	28.00	-75	7,859	-0.95%
2019/09/16	3	27.97	10	27.93	27.94	-7	7,809	-0.09%
2019/09/12	1	27.93	16	27.96	27.92	-15	7,861	-0.19%
2019/09/11	0	0.00	7	27.87	27.81	-7	7,833	-0.09%
2019/09/10	2	27.76	7	27.79	27.74	-5	7,725	-0.06%
2019/09/09	4	27.80	14	27.84	27.77	-10	7,727	-0.13%
2019/09/06	1	27.88	91	27.82	27.83	-90	7,701	-1.17%
2019/09/05	1	27.77	11.1	27.74	27.71	-10.1	7,572	-0.13%
2019/09/04	1	27.54	137	27.49	27.54	-136	7,409	-1.84%	大賣/鉅額交易
2019/09/03	13	27.42	17	27.47	27.40	-4	7,314	-0.05%
2019/09/02	4	27.41	21	27.42	27.44	-17	7,237	-0.23%
2019/08/30	0	0.00	16	27.27	27.25	-16	7,220	-0.22%
2019/08/29	2	26.98	7	26.99	27.00	-5	7,036	-0.07%
2019/08/28	2	26.99	5	26.99	26.97	-3	7,116	-0.04%
2019/08/27	6	26.96	0	0.00	26.96	6	7,234	0.08%
2019/08/26	48	26.81	0	0.00	26.88	48	7,350	0.65%
2019/08/23	1	27.02	4	27.02	27.02	-3	7,298	-0.04%
2019/08/22	17	27.02	8	27.10	27.02	9	7,477	0.12%
2019/08/21	0	0.00	4	27.08	27.05	-4	7,546	-0.05%
2019/08/20	3	27.07	0	0.00	27.07	3	7,787	0.04%
2019/08/19	1	27.02	3	27.02	27.03	-2	8,017	-0.02%
2019/08/16	18	26.86	2	26.89	26.95	16	8,497	0.19%
2019/08/15	26	26.71	33	26.78	26.82	-7	8,632	-0.08%
2019/08/14	2	26.94	5	26.96	26.93	-3	8,821	-0.03%
2019/08/13	9.2	26.77	2	26.72	26.76	7.2	9,037	0.08%
2019/08/12	22	26.73	0	0.00	26.90	22	9,379	0.23%
2019/08/08	7	26.53	7	26.52	26.56	0	9,580	0.00%
2019/08/07	16	26.47	3	26.43	26.43	13	9,640	0.13%
2019/08/06	32	26.31	3	26.35	26.52	29	9,836	0.29%
2019/08/05	25	26.71	10	26.66	26.60	15	9,910	0.15%
2019/08/02	15.5	26.86	12	26.93	26.85	3.5	9,881	0.04%
2019/08/01	1	27.10	3	27.09	27.10	-2	9,867	-0.02%
2019/07/31	5	27.14	0	0.00	27.20	5	9,844	0.05%
2019/07/30	2	27.29	8	27.31	27.29	-6	9,832	-0.06%
2019/07/29	1	27.35	0	0.00	27.37	1	9,985	0.01%
2019/07/26	1	27.41	3	27.41	27.40	-2	10,002	-0.02%
2019/07/25	30	27.36	106	27.39	27.47	-76	9,973	-0.76%	大賣/
2019/07/24	4	27.30	13	27.32	27.28	-9	9,839	-0.09%
2019/07/23	4	27.22	7	27.25	27.24	-3	9,743	-0.03%
2019/07/22	4	27.11	12	27.11	27.11	-8	9,640	-0.08%
2019/07/19	1	27.11	47	27.08	27.06	-46	9,632	-0.48%
2019/07/18	2	27.11	46	27.07	27.06	-44	9,668	-0.46%
2019/07/17	20	27.16	1	27.11	27.14	19	9,614	0.20%
2019/07/16	2	27.29	16	27.28	27.26	-14	9,616	-0.15%
2019/07/15	0	0.00	37	27.18	27.21	-37	9,580	-0.39%
2019/07/12	2	27.19	29.7	27.21	27.16	-27.7	9,519	-0.29%
2019/07/11	13	27.16	13	27.15	27.11	0	9,417	0.00%
2019/07/10	10	26.90	7	26.93	26.95	3	9,359	0.03%
2019/07/09	6.2	26.92	57	26.86	26.87	-50.8	9,354	-0.54%
2019/07/08	10	26.89	4	26.94	26.96	6	9,386	0.06%
2019/07/05	3	26.97	8	26.99	26.99	-5	9,410	-0.05%
2019/07/04	0	0.00	12	26.96	26.93	-12	9,405	-0.13%
2019/07/03	4	26.83	4	26.85	26.78	0	9,587	0.00%
2019/07/02	2	26.97	6	26.91	26.96	-4	9,637	-0.04%
2019/07/01	3	26.94	12	26.93	26.95	-9	9,701	-0.09%
2019/06/28	2.2	26.65	0	0.00	26.59	2.2	9,568	0.02%
2019/06/27	112	26.60	8	26.63	26.61	104	9,642	1.08%	大買/鉅額交易
2019/06/26	0	0.00	10	26.43	26.43	-10	9,628	-0.10%
2019/06/25	0	0.00	17	26.61	26.47	-17	9,602	-0.18%
2019/06/24	0	0.00	2	26.56	26.60	-2	9,553	-0.02%
2019/06/21	74	26.63	0	0.00	26.52	74	9,504	0.78%
2019/06/20	99	26.57	107	26.59	26.61	-8	9,474	-0.08%	大賣/
2019/06/19	33	26.46	20	26.34	26.47	13	9,490	0.14%
2019/06/18	3	26.05	1	26.06	26.06	2	9,486	0.02%
2019/06/17	0	0.00	7	26.08	26.05	-7	9,491	-0.07%
2019/06/14	4.2	25.98	4	25.99	25.99	0.2	9,618	0.00%
2019/06/13	6	25.99	2	26.05	26.01	4	9,632	0.04%
2019/06/12	12	26.03	3	26.01	26.10	9	9,561	0.09%
2019/06/11	5	26.05	20	26.03	26.04	-15	9,520	-0.16%
2019/06/10	15	25.92	9	25.90	25.99	6	9,429	0.06%
2019/06/06	24	25.68	0	0.00	25.69	24	9,425	0.25%
2019/06/05	9	25.83	8	25.88	25.81	1	9,293	0.01%
2019/06/04	17	25.79	0	0.00	25.76	17	9,308	0.18%
2019/06/03	19.1	25.73	18	25.75	25.84	1.1	9,261	0.01%
2019/05/31	21	25.80	6	25.88	25.94	15	9,166	0.16%
2019/05/30	17	25.50	12	25.54	25.58	5	9,109	0.05%
2019/05/29	18	25.35	2	25.39	25.39	16	9,105	0.18%
2019/05/28	14	25.46	1	25.45	25.50	13	9,002	0.14%
2019/05/27	23	25.39	1	25.41	25.45	22	9,012	0.24%
2019/05/24	23	25.44	0	0.00	25.44	23	8,978	0.26%
2019/05/23	97	25.47	1	25.47	25.44	96	8,938	1.07%
2019/05/22	122	25.80	31	25.81	25.79	91	8,554	1.06%	大買/
2019/05/21	19	25.64	6	25.65	25.76	13	8,558	0.15%
2019/05/20	25	25.65	18	25.64	25.70	7	8,317	0.08%
2019/05/17	67	25.79	0	0.00	25.70	67	8,142	0.82%
2019/05/16	49	26.01	6.4	26.03	25.92	42.6	7,872	0.54%
2019/05/15	32	26.19	0	0.00	26.18	32	7,697	0.42%
2019/05/14	40	25.91	3	25.97	26.07	37	7,656	0.48%
2019/05/13	52	26.23	8	26.22	26.09	44	7,409	0.59%
2019/05/10	39	26.55	19	26.61	26.55	20	7,083	0.28%
2019/05/09	67	26.79	20	26.81	26.74	47	6,862	0.68%
2019/05/08	2	27.15	0	0.00	27.20	2	6,628	0.03%
2019/05/07	2	27.24	3	27.22	27.26	-1	6,768	-0.01%
2019/05/06	19	27.12	31	27.12	27.08	-12	6,968	-0.17%
2019/05/03	8	27.44	10	27.46	27.56	-2	6,823	-0.03%
2019/05/02	0	0.00	14	27.43	27.40	-14	6,805	-0.21%
2019/04/30	3	27.23	50	27.23	27.35	-47	6,847	-0.69%
2019/04/29	11	27.37	5	27.39	27.35	6	6,855	0.09%
2019/04/26	1	27.60	0	0.00	27.52	1	6,893	0.01%
2019/04/25	1	27.60	8	27.64	27.65	-7	6,895	-0.10%
2019/04/24	2	27.50	28	27.54	27.57	-26	6,904	-0.38%
2019/04/23	0	0.00	2	27.32	27.36	-2	6,843	-0.03%
2019/04/22	2	27.51	3	27.46	27.41	-1	6,833	-0.01%
2019/04/19	4	27.43	13	27.38	27.35	-9	6,797	-0.13%
2019/04/18	3	27.38	23	27.27	27.14	-20	6,739	-0.30%
2019/04/17	1.1	27.47	34	27.44	27.44	-33	6,701	-0.49%
2019/04/16	0	0.00	13	27.19	27.25	-13	6,569	-0.20%
2019/04/15	1	26.95	26	26.99	26.99	-25	6,395	-0.39%
2019/04/12	15	26.78	278	26.78	26.76	-263	6,639	-3.96%	大賣/鉅額交易
2019/04/11	8	26.89	10	27.01	26.89	-2	6,849	-0.03%
2019/04/10	5	26.96	28	26.95	26.97	-23	6,895	-0.33%
2019/04/09	3	27.03	26	27.02	27.02	-23	6,835	-0.34%
2019/04/08	0.1	26.95	3	26.96	26.93	-2.9	6,633	-0.04%
2019/04/03	3	26.74	12	26.71	26.73	-9	6,721	-0.13%
2019/04/02	22	26.57	19	26.58	26.58	3	6,770	0.04%
2019/04/01	20	26.57	6	26.57	26.51	14	6,747	0.21%
2019/03/29	35	26.30	5	26.39	26.40	30	6,645	0.45%
2019/03/28	9	26.24	0	0.00	26.24	9	6,603	0.14%
2019/03/27	6	26.26	0	0.00	26.28	6	6,599	0.09%
2019/03/26	3	26.26	0	0.00	26.25	3	6,586	0.05%
2019/03/25	17	26.09	3	26.05	26.10	14	6,812	0.21%
2019/03/22	36	26.55	2.5	26.52	26.37	33.5	6,765	0.50%
2019/03/21	2	26.27	10	26.34	26.37	-8	6,637	-0.12%
2019/03/20	43	26.20	1	26.20	26.20	42	6,477	0.65%
2019/03/19	6	26.23	30	26.24	26.22	-24	6,474	-0.37%
2019/03/18	0	0.00	68	26.07	26.13	-68	6,282	-1.08%
2019/03/15	0	0.00	1	25.91	25.91	-1	6,315	-0.02%
2019/03/14	5	25.89	0	0.00	25.91	5	6,297	0.08%
2019/03/13	12	25.99	0	0.00	25.98	12	6,393	0.19%
2019/03/12	277	26.04	14	26.03	26.01	263	6,406	4.11%	大買/鉅額交易
2019/03/11	12	25.85	79	25.84	25.89	-67	6,398	-1.05%
2019/03/08	5	25.77	7	25.83	25.84	-2	6,486	-0.03%
2019/03/07	7	25.99	401	26.00	25.98	-394	6,446	-6.11%	大賣/鉅額交易
2019/03/06	0	0.00	14	26.07	26.08	-14	6,448	-0.22%
2019/03/05	4	26.00	35	26.02	26.00	-31	6,424	-0.48%
2019/03/04	4	25.95	18	26.04	26.12	-14	6,359	-0.22%
2019/02/27	2	25.96	18	26.00	25.96	-16	6,190	-0.26%
2019/02/26	12	26.27	26	26.21	26.18	-14	6,134	-0.23%
2019/02/25	4	26.09	35	26.08	26.13	-31	6,036	-0.51%
2019/02/22	3	25.85	9.2	25.90	25.90	-6.2	5,846	-0.11%
2019/02/21	1	25.79	4	25.81	25.84	-3	5,647	-0.05%
2019/02/20	1	25.70	19	25.72	25.74	-18	5,522	-0.33%
2019/02/19	4	25.52	3	25.55	25.52	1	5,357	0.02%
2019/02/18	1	25.52	11	25.57	25.52	-10	5,339	-0.19%
2019/02/15	22	25.45	4	25.43	25.39	18	5,279	0.34%
2019/02/14	7	25.46	5	25.47	25.43	2	5,240	0.04%
2019/02/13	23	25.34	126	25.32	25.42	-103	5,182	-1.99%	大賣/鉅額交易
2019/02/12	2.2	25.19	55	25.16	25.26	-52.9	5,100	-1.04%
2019/02/11	421	24.99	44	24.99	24.99	377	4,965	7.59%	大買/鉅額交易
2019/01/30	4	24.93	83	24.98	24.92	-79	4,909	-1.61%
2019/01/29	12	24.87	21	24.90	24.89	-9	4,913	-0.18%
2019/01/28	0	0.00	78	25.03	25.01	-78	4,903	-1.59%
2019/01/25	3	24.76	100	24.84	24.90	-97	4,787	-2.03%
2019/01/24	0	0.00	4	24.56	24.55	-4	4,632	-0.09%
2019/01/23	2	24.41	0	0.00	24.44	2	4,651	0.04%
2019/01/22	4	24.50	2	24.48	24.50	2	4,706	0.04%
2019/01/21	13.2	24.53	5	24.56	24.51	8.2	4,849	0.17%
2019/01/18	7	24.39	1	24.35	24.39	6	5,011	0.12%
2019/01/17	10	24.34	11	24.24	24.26	-1	5,280	-0.02%
2019/01/16	3.1	24.25	5	24.26	24.25	-2	5,438	-0.04%
2019/01/15	18	24.11	7	24.17	24.13	11	6,020	0.18%
2019/01/14	7	24.00	5	24.01	23.99	2	6,153	0.03%
2019/01/11	1	24.07	10	24.08	24.04	-9	6,239	-0.14%
2019/01/09	11	24.05	30	24.01	24.05	-19	6,401	-0.30%
2019/01/08	5	23.77	7	23.79	23.79	-2	6,461	-0.03%
2019/01/07	9	23.65	16	23.70	23.73	-7	6,725	-0.10%
2019/01/04	50	23.26	2	23.15	23.40	48	7,051	0.68%
2019/01/03	119	23.62	0	0.00	23.59	119	7,909	1.50%	大買/鉅額交易
2019/01/02	30	23.84	13	24.04	23.83	17	8,005	0.21%
2018/12/28	12	23.91	20	23.93	23.94	-8	8,282	-0.10%
2018/12/27	13	23.96	90	23.91	23.91	-77	8,621	-0.89%
2018/12/26	83	23.87	1	24.09	23.72	82	8,759	0.94%
2018/12/25	68	23.92	0	0.00	23.97	68	8,686	0.78%
2018/12/24	5	24.16	10	24.18	24.18	-5	8,487	-0.06%
2018/12/22	2	24.13	0	0.00	24.17	2	8,472	0.02%
2018/12/21	9	24.04	7	24.13	24.14	2	8,473	0.02%
2018/12/20	4	24.11	4	24.12	24.13	0	8,454	0.00%
2018/12/19	0	0.00	10	24.14	24.14	-10	8,442	-0.12%
2018/12/18	137.1	24.01	0	0.00	24.03	137.1	8,463	1.62%	大買/鉅額交易
2018/12/17	1	24.24	0	0.00	24.31	1	8,215	0.01%
2018/12/14	1	24.30	2	24.33	24.31	-1	8,178	-0.01%
2018/12/12	2.1	24.27	0	0.00	24.32	2.1	8,220	0.03%
2018/12/11	1	24.15	0	0.00	24.18	1	8,275	0.01%
2018/12/10	13	24.08	0	0.00	24.07	13	8,351	0.16%
2018/12/07	5	24.24	3	24.24	24.28	2	8,234	0.02%
2018/12/06	18.2	24.21	0	0.00	24.19	18.2	8,290	0.22%
2018/12/05	31.2	24.53	2	24.57	24.60	29.2	8,209	0.36%
2018/12/04	1	24.87	0	0.00	24.82	1	8,447	0.01%
2018/12/03	25	24.89	25	24.81	24.89	0	8,500	0.00%
2018/11/30	1	24.49	10	24.47	24.46	-9	8,381	-0.11%
2018/11/29	2	24.42	6	24.48	24.38	-4	8,342	-0.05%
2018/11/28	6	24.17	1	24.25	24.27	5	8,290	0.06%
2018/11/27	5.9	24.12	2	24.11	24.10	3.9	8,278	0.05%
2018/11/26	5	24.13	12	24.11	24.11	-7	8,272	-0.08%
2018/11/23	16	23.92	0	0.00	23.94	16	8,256	0.19%
2018/11/22	37	24.04	0	0.00	23.98	37	8,224	0.45%
2018/11/21	28	23.99	3	24.06	24.14	25	8,179	0.31%
2018/11/20	50	24.28	3	24.31	24.17	47	8,126	0.58%
2018/11/19	93	24.39	7	24.40	24.40	86	8,079	1.06%
2018/11/16	21	24.28	4	24.27	24.29	17	8,055	0.21%
2018/11/15	11	24.16	4	24.16	24.22	7	8,043	0.09%
2018/11/14	22	24.14	0	0.00	24.15	22	8,020	0.27%
2018/11/13	3	23.66	1	23.91	24.12	2	8,005	0.02%
2018/11/12	3	24.21	0	0.00	24.18	3	7,914	0.04%
2018/11/09	1	24.15	0	0.00	24.21	1	7,901	0.01%
2018/11/08	1	24.38	12	24.38	24.37	-11	7,862	-0.14%
2018/11/07	3	24.16	7	24.20	24.21	-4	7,823	-0.05%
2018/11/06	2.1	24.11	0	0.00	24.08	2.1	7,809	0.03%
2018/11/05	1	24.10	3	24.08	24.18	-2	7,756	-0.03%
2018/11/02	8	24.15	2	24.15	24.18	6	7,715	0.08%
2018/11/01	5	24.00	11	24.02	24.08	-6	7,680	-0.08%
2018/10/31	13	23.73	12	23.68	23.78	1	7,620	0.01%
2018/10/30	9	23.31	2	23.35	23.42	7	7,572	0.09%
2018/10/29	14	23.37	0	0.00	23.34	14	7,528	0.19%
2018/10/26	57	23.55	2	23.74	23.43	55	7,385	0.74%
2018/10/25	33.1	23.58	11	23.58	23.59	22.1	7,185	0.31%
2018/10/24	16	24.06	13	24.14	24.12	3	6,901	0.04%
2018/10/23	128	24.15	13	24.22	24.13	115	6,812	1.69%	大買/鉅額交易
2018/10/22	14	25.73	2	25.64	25.81	12	6,360	0.19%
2018/10/19	43	25.43	4	25.41	25.55	39	6,251	0.62%
2018/10/18	26	25.51	0	0.00	25.54	26	6,234	0.42%
2018/10/17	15	25.62	106	25.60	25.51	-91	6,223	-1.46%	大賣/
2018/10/16	43	25.30	2	25.32	25.39	41	6,122	0.67%
2018/10/15	36	25.17	6	25.19	25.18	30	5,996	0.50%
2018/10/12	130	24.98	10	25.21	25.26	120	5,746	2.09%	大買/鉅額交易
2018/10/11	241	25.00	1	25.08	24.91	240	5,427	4.42%	大買/鉅額交易
2018/10/09	31	26.35	0	0.00	26.34	31	4,295	0.72%
2018/10/08	19.3	26.47	0.3	26.88	26.70	19	3,944	0.48%
2018/10/05	48	26.47	1	26.67	26.43	47	3,543	1.33%
2018/10/04	44	26.72	1	26.72	26.78	43	3,174	1.35%
2018/10/03	15.4	27.06	0	0.00	26.97	15.4	3,010	0.51%
2018/10/02	1	27.20	0	0.00	27.20	1	2,889	0.03%
2018/10/01	3.1	27.37	5	27.37	27.32	-1.9	2,885	-0.07%
2018/09/28	1	27.25	0	0.00	27.28	1	2,983	0.03%
2018/09/26	0	0.00	4	27.39	27.40	-4	3,083	-0.13%
2018/09/25	0	0.00	10	27.50	27.49	-10	3,115	-0.32%
2018/09/20	0	0.00	10	27.40	27.40	-10	3,130	-0.32%
2018/09/19	0	0.00	5	27.40	27.41	-5	3,246	-0.15%
2018/09/18	0	0.00	5	27.38	27.40	-5	3,280	-0.15%
2018/09/17	11	27.45	0	0.00	27.46	11	3,338	0.33%
2018/09/14	2	27.40	3	27.28	27.40	-1	3,392	-0.03%
2018/09/13	2	26.90	0	0.00	26.92	2	3,354	0.06%
2018/09/12	14	26.64	0	0.00	26.74	14	3,327	0.42%
2018/09/11	12	26.77	1	26.70	26.78	11	3,265	0.34%
2018/09/10	16	26.67	5	26.66	26.67	11	3,260	0.34%
2018/09/07	0.2	27.25	0	0.00	27.19	0.2	3,011	0.01%
2018/09/06	2	27.33	0	0.00	27.45	2	2,903	0.07%
2018/09/05	0	0.00	2	27.62	27.53	-2	2,877	-0.07%
2018/09/04	2.1	27.63	0	0.00	27.63	2.1	2,863	0.07%
2018/09/03	1	27.82	0	0.00	27.63	1	2,927	0.03%
2018/08/31	6	27.61	1	27.78	27.78	5	2,999	0.17%
2018/08/30	2	27.71	0	0.00	27.70	2	3,069	0.07%
2018/08/29	0	27.61	2	27.63	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	2	27.54	27.56	-2	3,165	-0.06%
2018/08/23	1	27.38	0	0.00	27.30	1	3,333	0.03%
2018/08/22	1	27.29	3	27.30	27.29	-2	3,407	-0.06%
2018/08/21	1	27.19	0	0.00	27.23	1	3,464	0.03%
2018/08/20	1	27.17	0	0.00	27.19	1	3,504	0.03%
2018/08/17	2	27.22	0	0.00	27.12	2	3,491	0.06%
2018/08/16	1	27.06	0	0.00	27.09	1	3,491	0.03%
2018/08/14	0	0.00	1	27.22	27.38	-1	3,522	-0.03%
2018/08/13	4	27.06	12	27.25	27.18	-8	3,566	-0.22%
2018/08/09	0	0.00	3	27.48	27.50	-3	3,723	-0.08%
2018/08/08	0	0.00	1.2	27.66	27.60	-1.2	3,754	-0.03%
2018/08/07	0.1	27.43	1	27.43	27.45	-0.9	3,745	-0.02%
2018/08/06	0	0.00	5	27.38	27.43	-5	3,772	-0.13%
2018/08/03	0	0.00	4	27.17	27.18	-4	3,769	-0.11%
2018/08/02	0	0.00	12	27.11	27.00	-12	3,725	-0.32%
2018/08/01	1	27.29	8	27.26	27.28	-7	3,656	-0.19%
2018/07/31	0	0.00	15	27.08	27.19	-15	3,629	-0.41%
2018/07/30	0	0.00	105	27.00	27.04	-105	3,552	-2.96%	大賣/鉅額交易
2018/07/27	0	0.00	109	26.89	26.89	-109	3,450	-3.16%	大賣/鉅額交易
2018/07/26	0	0.00	3	26.55	26.59	-3	3,256	-0.09%
2018/07/25	3	26.45	21	26.48	26.47	-18	3,187	-0.56%
2018/07/24	2	26.37	7	26.36	26.42	-5	3,117	-0.16%
2018/07/23	0	0.00	9	26.18	26.23	-9	3,099	-0.29%
2018/07/20	0	0.00	5	26.15	26.14	-5	3,131	-0.16%
2018/07/19	85	26.21	5	26.26	26.13	80	3,242	2.47%
2018/07/18	0.1	26.22	8	26.17	26.21	-7.9	3,264	-0.24%
2018/07/17	0	0.00	2	26.00	25.97	-2	3,205	-0.06%
2018/07/16	0	0.00	1	25.90	25.93	-1	3,155	-0.03%
2018/07/13	0	0.00	1	25.70	25.79	-1	3,129	-0.03%
2018/07/12	0	0.00	6	25.60	25.61	-6	3,133	-0.19%
2018/07/11	6	25.48	2	25.54	25.51	4	3,160	0.13%
2018/07/10	0	0.00	2	25.67	25.63	-2	3,160	-0.06%
2018/07/09	11	25.57	10	25.55	25.60	1	3,152	0.03%
2018/07/06	4	25.27	0	0.00	25.30	4	3,128	0.13%
2018/07/05	6	25.36	0	0.00	25.31	6	3,045	0.20%
2018/07/04	2	25.56	0	0.00	25.53	2	2,944	0.07%
2018/07/03	14	25.49	0	0.00	25.50	14	2,932	0.48%
2018/07/02	8.2	25.67	4	25.77	25.61	4.2	2,896	0.15%
2018/06/29	1	25.62	3	25.62	25.66	-2	2,877	-0.07%
2018/06/28	10	25.44	0	0.00	25.40	10	2,842	0.35%
2018/06/27	12	25.66	1	25.70	25.64	11	2,725	0.40%
2018/06/26	12	25.55	0	0.00	25.65	12	2,696	0.45%
2018/06/25	6	25.86	0	0.00	25.78	6	2,557	0.23%
2018/06/22	14	25.89	0	0.00	26.00	14	2,434	0.58%
2018/06/21	0	0.00	12	26.14	26.12	-12	2,379	-0.50%
2018/06/20	1	26.08	0	0.00	26.10	1	2,418	0.04%
2018/06/19	1	26.18	0	0.00	26.20	1	2,416	0.04%
2018/06/14	1	26.41	0	0.00	26.39	1	2,326	0.04%
2018/06/12	0	0.00	3	26.62	26.60	-3	2,343	-0.13%
2018/06/11	0.3	26.70	3	26.66	26.69	-2.7	2,363	-0.11%
2018/06/08	0.1	26.67	2	26.73	26.67	-1.9	2,313	-0.08%
2018/06/07	1	26.83	6	26.79	26.79	-5	2,251	-0.22%
2018/06/06	0	0.00	6	26.74	26.79	-6	2,205	-0.27%
2018/06/05	0.1	26.61	10	26.66	26.61	-9.9	2,104	-0.47%
2018/06/04	0.1	26.60	12	26.53	26.62	-11.9	2,096	-0.57%
2018/06/01	0	0.00	4	26.35	26.40	-4	2,066	-0.19%
2018/05/30	1	26.04	0	0.00	26.01	1	1,931	0.05%
2018/05/28	0	0.00	14	26.36	26.39	-14	1,806	-0.78%
2018/05/25	0	0.00	4	26.41	26.33	-4	1,789	-0.23%
2018/05/23	0	0.00	22	26.40	26.40	-22	1,853	-1.19%
2018/05/22	0	0.00	5	26.37	26.40	-5	1,823	-0.27%
2018/05/21	0	0.00	8	26.40	26.35	-8	1,807	-0.44%
2018/05/18	0	0.00	1	26.07	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	7	26.06	26.06	-7	1,792	-0.39%
2018/05/16	0	0.00	2	25.94	25.93	-2	1,694	-0.12%
2018/05/15	0	0.00	1	25.79	25.78	-1	1,691	-0.06%
2018/05/14	0	0.00	12	25.74	25.85	-12	1,896	-0.63%
2018/05/10	0	0.00	4.1	25.48	25.48	-4.1	1,881	-0.22%
2018/05/09	1	25.40	0	0.00	25.40	1	1,886	0.05%
2018/05/08	0	0.00	15	25.38	25.43	-15	1,918	-0.78%
2018/05/07	0	0.00	9	25.34	25.30	-9	1,950	-0.46%
2018/05/03	5	25.30	0	0.00	25.22	5	2,082	0.24%
2018/04/30	4	25.17	0	0.00	25.40	4	2,301	0.17%
2018/04/27	12	25.18	0	0.00	25.15	12	2,318	0.52%
2018/04/26	5	25.30	2	25.28	25.23	3	2,349	0.13%
2018/04/25	27	25.24	0	0.00	25.31	27	2,317	1.17%
2018/04/24	3	25.52	0	0.00	25.50	3	2,303	0.13%
2018/04/23	5	25.70	0	0.00	25.69	5	2,345	0.21%
2018/04/20	2	25.70	0	0.00	25.82	2	2,444	0.08%
2018/04/18	0	0.00	5	25.70	25.68	-5	2,513	-0.20%
2018/04/17	2	25.65	0	0.00	25.77	2	2,525	0.08%
2018/04/13	0	0.00	11	26.03	25.99	-11	2,532	-0.43%
2018/04/12	1	26.00	3	26.00	26.00	-2	2,575	-0.08%
2018/04/11	0	0.00	1	26.01	26.11	-1	2,610	-0.04%
2018/04/10	1	25.95	0	0.00	25.95	1	2,631	0.04%
2018/03/30	0.1	26.00	0	0.00	25.96	0.1	2,747	0.00%
2018/03/27	1	26.12	0	0.00	26.08	1	2,735	0.04%
2018/03/26	2	25.90	1	25.91	26.00	1	2,720	0.04%
2018/03/23	10.1	25.77	1	25.89	25.82	9.1	2,712	0.34%
2018/03/22	2	26.14	0	0.00	26.14	2	2,676	0.07%
2018/03/21	0.1	26.18	0	0.00	26.17	0.1	2,665	0.00%
2018/03/19	0	0.00	4	26.16	26.19	-4	2,668	-0.15%
2018/03/16	5	26.08	0	0.00	26.16	5	2,658	0.19%
2018/03/14	6	26.12	3	26.20	26.08	3	2,648	0.11%
2018/03/13	0	0.00	3	26.15	26.17	-3	2,682	-0.11%
2018/03/12	0	0.00	4	26.06	26.10	-4	2,802	-0.14%
2018/03/09	1	25.96	0	0.00	25.93	1	2,951	0.03%
2018/03/08	0	0.00	4	26.05	26.01	-4	3,053	-0.13%
2018/03/07	0	0.00	3	25.86	25.70	-3	3,051	-0.10%
2018/03/01	1	25.80	1	25.89	25.91	0	3,134	0.00%
2018/02/27	0	0.00	7	26.08	25.95	-7	3,142	-0.22%
2018/02/26	0	0.00	4	25.95	25.98	-4	3,133	-0.13%
2018/02/23	2	25.78	1	25.72	25.80	1	3,089	0.03%
2018/02/21	1	25.59	22	25.69	25.72	-21	3,099	-0.68%
2018/02/12	15	25.21	0	0.00	25.15	15	3,108	0.48%
2018/02/09	59	24.81	11	25.17	25.50	48	3,102	1.55%
2018/02/08	28	25.38	0	0.00	25.50	28	3,072	0.91%
2018/02/07	23	25.38	15	25.43	25.43	8	3,121	0.26%
2018/02/06	22.1	24.79	0	0.00	24.99	22.1	3,135	0.70%
2018/02/05	1	25.86	2	25.95	26.00	-1	3,057	-0.03%
2018/02/02	0.1	26.40	1	26.23	26.34	-0.9	3,104	-0.03%
2018/02/01	0	0.00	1	26.50	26.42	-1	3,119	-0.03%
2018/01/31	0	0.00	3	26.32	26.45	-3	3,123	-0.10%
2018/01/30	1	26.43	0	0.00	26.41	1	3,101	0.03%
2018/01/29	0	0.00	57	26.71	26.80	-57	3,093	-1.84%
2018/01/26	0	0.00	11	26.36	26.54	-11	2,996	-0.37%
2018/01/25	0	0.00	3	26.53	26.45	-3	2,973	-0.10%
2018/01/24	0	0.00	11	26.31	26.32	-11	2,899	-0.38%
2018/01/23	1	26.30	4	26.28	26.20	-3	2,797	-0.11%
2018/01/22	1	26.10	2.5	26.19	26.25	-1.5	2,888	-0.05%
2018/01/18	2	26.04	2	26.00	26.02	0	2,819	0.00%
2018/01/17	1	25.77	1	25.84	25.92	0	2,709	0.00%
2018/01/16	1	25.79	7	25.76	25.80	-6	2,680	-0.22%
2018/01/15	0	0.00	3	25.57	25.65	-3	2,651	-0.11%
2018/01/12	0	0.00	6	25.56	25.54	-6	2,650	-0.23%
2018/01/10	9	25.44	13	25.43	25.37	-4	2,578	-0.16%
2018/01/09	5	25.51	3	25.58	25.50	2	2,572	0.08%
2018/01/08	0	0.00	5	25.53	25.57	-5	2,554	-0.20%
2018/01/05	0	0.00	2.2	25.44	25.44	-2.2	2,548	-0.09%
2018/01/04	1.1	25.41	0	0.00	25.41	1.1	2,536	0.04%
2018/01/03	0	0.00	6	25.27	25.31	-6	2,543	-0.24%
2018/01/02	0	0.00	8	25.11	25.13	-8	2,504	-0.32%