元大高股息 (0056)-永豐金-台中券商分點個股進出

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－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	17.5	37.12	9.2	37.25	37.05	8.4	35,545	0.02%
2024/12/02	2.2	36.98	19.5	36.94	37.02	-17.3	35,261	-0.05%
2024/11/29	37.3	36.29	52	36.43	36.60	-14.7	35,078	-0.04%
2024/11/28	47.7	36.44	5	36.45	36.50	42.7	34,705	0.12%
2024/11/27	88.6	36.88	16.1	37.29	36.71	72.5	33,867	0.21%
2024/11/26	5.7	37.23	3.1	37.43	37.31	2.6	32,482	0.01%
2024/11/25	6.2	37.55	5.2	37.64	37.48	1.1	32,293	0.00%
2024/11/22	4.9	37.35	9.2	37.40	37.33	-4.2	32,291	-0.01%
2024/11/21	12	37.01	2.6	37.00	37.10	9.4	32,283	0.03%
2024/11/20	30.5	37.14	0.1	37.22	37.10	30.4	32,075	0.09%
2024/11/19	10.5	37.02	1.2	37.24	37.25	9.3	31,902	0.03%
2024/11/18	63.5	37.04	12.1	37.09	37.00	51.5	31,696	0.16%
2024/11/15	17.1	37.14	9	37.12	37.14	8.1	31,188	0.03%
2024/11/14	86	37.07	0.1	37.18	37.08	85.9	31,246	0.27%
2024/11/13	27.2	37.37	0.1	37.52	37.49	27.1	30,369	0.09%
2024/11/12	55	37.63	0.3	37.73	37.52	54.6	29,998	0.18%
2024/11/11	37.7	37.94	1	38.07	38.08	36.7	29,138	0.13%
2024/11/08	6	38.27	18.4	38.33	38.13	-12.4	28,899	-0.04%
2024/11/07	11.4	38.03	79.2	38.08	38.16	-67.8	28,964	-0.23%
2024/11/06	21.4	37.82	34.3	37.84	37.79	-12.8	28,982	-0.04%
2024/11/05	2.4	37.50	35	37.56	37.68	-32.7	29,104	-0.11%
2024/11/04	12.6	37.36	9.1	37.39	37.48	3.5	30,076	0.01%
2024/11/01	75.8	36.89	70.4	36.92	37.34	5.4	31,838	0.02%
2024/10/30	66.2	37.43	2.6	37.50	37.42	63.6	31,978	0.20%
2024/10/29	111.2	37.45	4.6	37.43	37.49	106.6	31,775	0.34%	大買/鉅額交易
2024/10/28	12.4	37.90	33	37.99	37.94	-20.6	30,990	-0.07%
2024/10/25	18.4	37.96	0.1	37.99	37.97	18.3	31,363	0.06%
2024/10/24	58.2	37.83	13.4	37.89	37.81	44.8	32,058	0.14%
2024/10/23	37.1	38.02	12.1	38.14	38.01	25	32,708	0.08%
2024/10/22	8.9	38.12	1.7	38.19	38.16	7.2	32,661	0.02%
2024/10/21	18.8	38.14	32.5	38.19	38.09	-13.7	33,633	-0.04%
2024/10/18	104.8	38.17	230.4	38.23	38.06	-125.7	34,340	-0.37%	大買/大賣/鉅額交易
2024/10/17	76.4	38.05	16.5	38.07	38.12	59.9	34,334	0.17%
2024/10/16	214.3	38.87	3.2	38.95	39.02	211.2	34,050	0.62%	大買/鉅額交易
2024/10/15	53.4	38.98	29.3	39.05	39.10	24	33,632	0.07%
2024/10/14	54.9	38.61	2	38.66	38.70	52.9	34,111	0.15%
2024/10/11	32.3	38.61	0.3	38.62	38.60	32	34,137	0.09%
2024/10/09	32.5	38.50	10.2	38.62	38.43	22.2	33,980	0.07%
2024/10/08	51	38.30	5	38.34	38.43	46	33,813	0.14%
2024/10/07	107.5	38.45	6.5	38.64	38.64	101	33,414	0.30%	大買/鉅額交易
2024/10/04	95.9	38.35	0.2	38.30	38.35	95.7	33,221	0.29%
2024/10/01	80.4	38.57	9	38.46	38.57	71.4	32,581	0.22%
2024/09/30	47.7	38.72	43	38.78	38.66	4.7	32,043	0.01%
2024/09/27	21.5	38.97	7.9	38.98	39.01	13.6	31,992	0.04%
2024/09/26	16	38.84	36.3	38.90	38.75	-20.3	32,850	-0.06%
2024/09/25	2.4	38.66	40.2	38.63	38.73	-37.8	33,646	-0.11%
2024/09/24	50.7	38.16	1.5	38.04	38.24	49.1	33,709	0.15%
2024/09/23	3.5	38.22	5.2	38.24	38.25	-1.6	33,817	0.00%
2024/09/20	6.1	38.24	6.5	38.29	38.15	-0.4	34,146	0.00%
2024/09/19	2.5	37.97	5.2	38.00	37.97	-2.7	34,336	-0.01%
2024/09/18	17.7	37.72	0.2	37.80	37.72	17.6	34,587	0.05%
2024/09/16	44.1	37.90	2	37.96	37.98	42.1	34,423	0.12%
2024/09/13	0.3	37.82	1.5	37.83	37.82	-1.2	34,476	0.00%
2024/09/12	5.7	37.73	14.3	37.75	37.77	-8.6	34,624	-0.02%
2024/09/11	9.5	37.17	0.2	37.25	37.15	9.3	34,675	0.03%
2024/09/10	42.5	37.32	3.1	37.64	37.18	39.4	34,657	0.11%
2024/09/09	33.2	37.31	11.4	37.52	37.66	21.7	34,280	0.06%
2024/09/06	16.2	37.67	5.4	37.88	37.87	10.9	34,090	0.03%
2024/09/05	18.9	37.75	1.6	37.75	37.63	17.3	33,990	0.05%
2024/09/04	100.1	37.63	5.1	37.23	37.59	95	33,957	0.28%
2024/09/03	3.3	39.08	0.2	39.01	38.98	3.1	32,915	0.01%
2024/09/02	2.3	39.10	1.4	39.15	39.06	0.9	33,026	0.00%
2024/08/30	12.2	39.09	2.6	39.10	39.06	9.6	33,193	0.03%
2024/08/29	12.7	38.74	0.1	38.97	39.01	12.6	33,286	0.04%
2024/08/28	9.2	38.91	25	38.94	38.99	-15.8	33,323	-0.05%
2024/08/27	7	38.80	1.6	38.72	38.87	5.4	33,520	0.02%
2024/08/26	9	38.95	6	39.12	39.02	3	33,677	0.01%
2024/08/23	6.9	38.38	10.5	38.58	38.61	-3.6	33,641	-0.01%
2024/08/22	2.6	38.62	160.2	38.58	38.58	-157.7	33,645	-0.47%	大賣/鉅額交易
2024/08/21	10.1	38.75	18.1	38.74	38.66	-8	34,132	-0.02%
2024/08/20	8.1	38.94	7	38.97	38.91	1.1	34,163	0.00%
2024/08/19	20.4	38.91	1.8	38.91	38.83	18.6	34,359	0.05%
2024/08/16	21.2	38.76	91.9	38.70	38.82	-70.6	34,635	-0.20%
2024/08/15	91.2	38.41	8.4	38.40	38.17	82.8	34,293	0.24%
2024/08/14	4.2	38.30	37.7	38.35	38.36	-33.5	34,342	-0.10%
2024/08/13	18.5	38.07	3.4	37.99	37.98	15.1	34,322	0.04%
2024/08/12	9.4	37.87	13.5	37.81	37.88	-4.1	34,454	-0.01%
2024/08/09	5.8	37.39	15.8	37.45	37.35	-10	34,528	-0.03%
2024/08/08	18.3	36.59	30.2	36.62	36.77	-11.9	34,402	-0.03%
2024/08/07	62.8	36.71	23.9	36.75	36.99	38.9	34,260	0.11%
2024/08/06	143.5	35.40	27	35.62	35.81	116.5	33,982	0.34%	大買/鉅額交易
2024/08/05	170.8	35.49	35	35.33	35.11	135.8	32,829	0.41%	大買/鉅額交易
2024/08/02	149.9	38.12	5.8	38.15	38.00	144.2	30,893	0.47%	大買/鉅額交易
2024/08/01	20.8	38.90	18.2	38.95	39.15	2.6	30,172	0.01%
2024/07/31	49.4	38.31	9	38.26	38.37	40.4	30,161	0.13%
2024/07/30	55.3	37.92	101.1	37.77	38.37	-45.8	29,935	-0.15%	大賣/
2024/07/29	79.4	38.56	1	38.99	38.42	78.4	29,326	0.27%
2024/07/26	99	38.61	8.9	38.69	38.82	90.1	28,488	0.32%
2024/07/23	24.2	39.43	6.4	39.39	39.47	17.8	27,170	0.07%
2024/07/22	74.5	39.05	15.8	38.88	39.04	58.7	26,876	0.22%
2024/07/19	133.3	39.94	14	39.84	39.81	119.3	25,911	0.46%	大買/鉅額交易
2024/07/18	85.7	40.36	16.3	40.30	40.40	69.4	25,163	0.28%
2024/07/17	54.4	41.06	28.9	41.19	41.00	25.5	24,503	0.10%
2024/07/16	83.6	41.29	4.3	41.37	41.30	79.3	24,409	0.32%
2024/07/15	26.7	42.27	11.3	42.26	42.37	15.4	25,086	0.06%
2024/07/12	61.6	42.38	12	42.40	42.39	49.6	24,909	0.20%
2024/07/11	9.1	42.57	13.3	42.63	42.65	-4.3	25,598	-0.02%
2024/07/10	20.1	42.21	7.4	42.27	42.34	12.7	27,066	0.05%
2024/07/09	20	42.05	9.9	42.10	42.09	10.1	27,738	0.04%
2024/07/08	5.5	41.93	17.8	42.00	42.14	-12.2	27,493	-0.04%
2024/07/05	4.2	41.90	29.1	41.97	41.94	-24.9	27,341	-0.09%
2024/07/04	7.5	41.83	32.8	41.76	41.88	-25.4	27,085	-0.09%
2024/07/03	30	41.35	17.9	41.38	41.42	12.1	26,816	0.05%
2024/07/02	48	41.02	1.9	41.18	41.10	46.1	26,714	0.17%
2024/07/01	63.8	41.34	2.2	41.38	41.35	61.7	25,929	0.24%
2024/06/28	26	41.17	3.3	41.28	41.12	22.7	25,162	0.09%
2024/06/27	12.9	40.91	1	40.93	40.91	11.9	25,197	0.05%
2024/06/26	27.3	41.28	6.2	41.23	41.20	21.1	25,105	0.08%
2024/06/25	46.4	41.02	5.3	40.97	41.30	41.1	24,778	0.17%
2024/06/24	39.4	41.44	4.7	41.45	41.41	34.7	24,604	0.14%
2024/06/21	4.5	41.72	6.2	41.94	41.90	-1.7	24,658	-0.01%
2024/06/20	8.9	41.78	12	41.83	41.95	-3.1	24,702	-0.01%
2024/06/19	13.6	41.36	17.9	41.37	41.52	-4.3	24,861	-0.02%
2024/06/18	3.4	40.85	6.8	40.89	40.96	-3.4	24,809	-0.01%
2024/06/17	2	40.77	37.2	40.73	40.79	-35.2	25,013	-0.14%
2024/06/14	4.9	40.51	7.1	40.53	40.55	-2.2	25,218	-0.01%
2024/06/13	1.4	40.40	12	40.36	40.42	-10.5	25,502	-0.04%
2024/06/12	22.6	39.92	1.9	39.97	39.97	20.7	25,595	0.08%
2024/06/11	18.3	39.96	1.2	40.04	39.95	17.1	25,805	0.07%
2024/06/07	2.1	39.97	3.1	40.03	40.01	-1	25,867	0.00%
2024/06/06	5.3	39.95	2	40.07	40.05	3.3	26,073	0.01%
2024/06/05	18.9	39.89	13	39.95	39.86	5.9	26,194	0.02%
2024/06/04	31	40.02	2	40.04	40.01	29	26,673	0.11%
2024/06/03	4.1	40.19	3.5	40.27	40.32	0.6	26,970	0.00%
2024/05/31	31.4	40.04	4.6	40.21	39.93	26.8	27,267	0.10%
2024/05/30	11.7	40.14	4.4	40.20	40.03	7.3	27,391	0.03%
2024/05/29	73.5	40.61	0.1	40.64	40.59	73.5	27,695	0.27%
2024/05/28	7.7	40.75	21.1	40.83	40.81	-13.3	27,722	-0.05%
2024/05/27	6.1	40.75	17.4	40.70	40.74	-11.4	27,745	-0.04%
2024/05/24	43.4	40.00	12.1	40.09	40.10	31.4	27,490	0.11%
2024/05/23	9.9	40.02	8	40.06	40.01	1.9	27,610	0.01%
2024/05/22	27.6	40.00	137.9	40.00	40.04	-110.3	27,763	-0.40%	大賣/鉅額交易
2024/05/21	8.7	39.54	21.6	39.49	39.50	-13	27,717	-0.05%
2024/05/20	11.5	39.54	21.6	39.64	39.66	-10.1	27,847	-0.04%
2024/05/17	8.5	39.60	13.4	39.50	39.51	-4.9	28,163	-0.02%
2024/05/16	5.6	39.63	14.4	39.62	39.60	-8.8	28,312	-0.03%
2024/05/15	1.5	39.39	29.5	39.55	39.30	-28	28,593	-0.10%
2024/05/14	5.1	39.16	9.4	39.27	39.26	-4.3	29,207	-0.01%
2024/05/13	37.1	39.00	4	39.06	39.04	33.1	29,257	0.11%
2024/05/10	4.4	38.84	60.1	38.87	39.04	-55.7	29,446	-0.19%
2024/05/09	7.6	38.94	7.4	39.01	38.92	0.2	29,421	0.00%
2024/05/08	1.9	38.95	8.3	39.05	39.02	-6.4	29,501	-0.02%
2024/05/07	11.1	38.87	7.7	38.94	38.97	3.5	29,676	0.01%
2024/05/06	6.4	38.78	24	38.88	38.88	-17.6	29,727	-0.06%
2024/05/03	1.4	38.54	94.8	38.61	38.45	-93.4	29,694	-0.31%
2024/05/02	10.8	38.11	6.1	38.22	38.35	4.7	29,894	0.02%
2024/04/30	3.4	38.33	13.8	38.38	38.32	-10.4	29,995	-0.03%
2024/04/29	4.2	38.35	32.2	38.24	38.34	-28	30,224	-0.09%
2024/04/26	3.4	37.77	7	37.79	37.69	-3.6	30,421	-0.01%
2024/04/25	9.9	37.50	11.2	37.46	37.51	-1.3	30,629	0.00%
2024/04/24	19.3	37.59	10.3	37.62	37.85	9	31,019	0.03%
2024/04/23	23.7	37.19	10	37.26	37.12	13.7	32,830	0.04%
2024/04/22	40.9	37.07	10.3	36.97	36.92	30.7	34,650	0.09%
2024/04/19	255.4	37.37	37.7	37.34	37.27	217.7	34,860	0.62%	大買/鉅額交易
2024/04/18	47	38.17	21.5	38.14	38.18	25.5	33,506	0.08%
2024/04/17	115.4	38.75	40.5	38.71	38.94	74.9	32,984	0.23%	大買/
2024/04/16	182.9	38.61	32.6	38.61	38.49	150.3	32,116	0.47%	大買/鉅額交易
2024/04/15	96.6	39.66	13.3	39.60	39.62	83.3	30,685	0.27%
2024/04/12	61.5	39.95	39.5	40.06	39.98	22	30,281	0.07%
2024/04/11	39.1	39.95	7.8	40.09	40.09	31.4	30,433	0.10%
2024/04/10	18.8	40.32	10.6	40.31	40.20	8.2	30,557	0.03%
2024/04/09	4.4	39.97	10.6	39.99	39.99	-6.2	31,635	-0.02%
2024/04/08	17.3	39.88	2	39.93	39.92	15.3	31,929	0.05%
2024/04/03	33.8	39.85	31.4	39.90	39.75	2.4	31,830	0.01%
2024/04/02	25.3	39.82	13	39.85	39.88	12.3	31,934	0.04%
2024/04/01	16.5	39.68	20.9	39.70	39.59	-4.4	32,441	-0.01%
2024/03/29	4.1	39.75	75.9	39.71	39.86	-71.8	32,753	-0.22%
2024/03/28	5.4	39.62	0	0.00	39.74	5.4	32,919	0.02%
2024/03/27	2.6	39.28	10.5	39.35	39.55	-7.9	33,013	-0.02%
2024/03/26	59.7	39.31	6.3	38.96	39.24	53.4	33,076	0.16%
2024/03/25	6	39.68	3.2	39.63	39.62	2.9	33,059	0.01%
2024/03/22	13.1	39.83	24.4	39.85	39.80	-11.3	33,201	-0.03%
2024/03/21	7.3	39.82	11.7	39.82	39.93	-4.4	33,133	-0.01%
2024/03/20	11.9	39.80	11.7	39.86	39.63	0.2	33,302	0.00%
2024/03/19	10.5	39.61	16.3	39.57	39.70	-5.8	33,682	-0.02%
2024/03/18	8.2	39.21	21.7	39.25	39.36	-13.5	34,225	-0.04%
2024/03/15	20.7	38.76	33.8	38.96	39.02	-13.1	34,152	-0.04%
2024/03/14	21.6	38.91	9.2	38.83	38.72	12.5	33,922	0.04%
2024/03/13	49.5	39.11	38.7	39.04	39.08	10.8	33,830	0.03%
2024/03/12	25.5	38.72	27	38.90	38.99	-1.6	33,698	0.00%
2024/03/11	9.4	38.44	10	38.49	38.43	-0.6	33,783	0.00%
2024/03/08	67.5	38.65	332.6	38.86	38.45	-265.1	33,669	-0.79%	大賣/鉅額交易
2024/03/07	45.8	38.62	48.4	38.64	38.68	-2.5	33,152	-0.01%
2024/03/06	11.8	38.44	15.6	38.30	38.53	-3.8	32,892	-0.01%
2024/03/05	3.7	38.06	10	38.11	38.16	-6.3	32,576	-0.02%
2024/03/04	14.1	38.12	32.9	38.07	38.00	-18.8	32,498	-0.06%
2024/03/01	11	37.78	22.9	37.78	37.74	-11.9	32,039	-0.04%
2024/02/29	11.6	37.52	0.6	37.66	37.70	11	32,168	0.03%
2024/02/27	22.8	37.58	37.8	37.44	37.51	-15	32,028	-0.05%
2024/02/26	4.8	37.61	14.2	37.66	37.68	-9.4	31,870	-0.03%
2024/02/23	13	37.77	24	37.83	37.59	-11	31,783	-0.03%
2024/02/22	8	37.58	30.5	37.60	37.65	-22.5	32,100	-0.07%
2024/02/21	10.6	37.32	8.9	37.33	37.29	1.7	31,762	0.01%
2024/02/20	22.1	37.39	43.3	37.33	37.39	-21.2	31,741	-0.07%
2024/02/19	15.4	37.10	28	37.11	37.14	-12.6	31,436	-0.04%
2024/02/16	7.2	37.09	25.9	37.09	37.07	-18.7	31,677	-0.06%
2024/02/15	41.9	36.83	18.8	36.82	36.86	23	31,353	0.07%
2024/02/05	4.3	36.43	42.2	36.43	36.45	-37.9	30,608	-0.12%
2024/02/02	218.1	36.52	25.4	36.50	36.45	192.8	30,525	0.63%	大買/鉅額交易
2024/02/01	1.5	36.29	3.8	36.26	36.30	-2.3	30,337	-0.01%
2024/01/31	14.7	36.21	2.8	36.23	36.20	11.9	30,544	0.04%
2024/01/30	4.2	36.35	3.2	36.31	36.36	1	30,496	0.00%
2024/01/29	18.4	36.22	19.2	36.24	36.28	-0.9	30,526	0.00%
2024/01/26	11.6	36.11	53.3	36.14	36.07	-41.8	30,394	-0.14%
2024/01/25	8.4	36.30	33.4	36.34	36.29	-25	30,391	-0.08%
2024/01/24	10.5	36.28	25.7	36.28	36.23	-15.3	30,277	-0.05%
2024/01/23	2.5	36.16	5.6	36.19	36.20	-3.1	30,812	-0.01%
2024/01/22	34	36.07	29.1	36.05	36.14	4.9	30,686	0.02%
2024/01/19	16.2	35.47	24.8	35.43	35.65	-8.6	30,473	-0.03%
2024/01/18	25.2	35.15	29.9	35.09	35.12	-4.7	31,058	-0.02%
2024/01/17	348.9	35.38	2.7	35.33	35.19	346.2	30,727	1.13%	大買/鉅額交易
2024/01/16	161.5	36.27	31	36.16	36.37	130.5	29,046	0.45%	大買/鉅額交易
2024/01/15	67.9	36.42	34.8	36.48	36.42	33.1	27,642	0.12%
2024/01/12	29	36.30	18	36.31	36.33	11	27,656	0.04%
2024/01/11	39.9	36.33	62.5	36.31	36.39	-22.6	28,953	-0.08%
2024/01/10	58	36.25	15	36.32	36.24	43	31,275	0.14%
2024/01/09	28.8	36.52	10.3	36.51	36.49	18.5	32,297	0.06%
2024/01/08	14.7	36.63	2	36.81	36.57	12.7	32,979	0.04%
2024/01/05	28.1	36.61	8	36.68	36.55	20.1	33,330	0.06%
2024/01/04	46.4	36.60	9	36.64	36.59	37.4	33,253	0.11%
2024/01/03	89.7	36.73	28.6	36.74	36.68	61.1	33,531	0.18%
2024/01/02	56.6	37.22	12.5	37.11	37.17	44.1	32,601	0.14%
2023/12/29	12.3	37.32	11.3	37.32	37.40	1	32,410	0.00%
2023/12/28	23.5	37.41	18.3	37.42	37.33	5.2	32,806	0.02%
2023/12/27	15.6	37.34	33	37.33	37.42	-17.4	33,456	-0.05%
2023/12/26	19.1	36.90	65.7	36.93	37.00	-46.6	33,230	-0.14%
2023/12/25	25.4	36.56	25.2	36.62	36.65	0.2	32,781	0.00%
2023/12/22	13.5	36.34	24.4	36.36	36.37	-10.8	32,487	-0.03%
2023/12/21	5.4	36.27	2.4	36.32	36.33	3	32,461	0.01%
2023/12/20	40.9	36.47	15.9	36.47	36.57	24.9	32,376	0.08%
2023/12/19	35	36.03	1.4	36.06	36.10	33.6	32,120	0.10%
2023/12/18	16.7	36.32	21.1	36.34	36.38	-4.4	32,281	-0.01%
2023/12/15	16.5	36.48	32.7	36.50	36.36	-16.1	32,159	-0.05%
2023/12/14	20.9	36.46	59.6	36.45	36.55	-38.7	31,933	-0.12%
2023/12/13	13.5	35.97	45.8	35.94	36.06	-32.3	31,472	-0.10%
2023/12/12	13	35.59	25.3	35.62	35.58	-12.3	30,915	-0.04%
2023/12/11	3.3	35.47	5.2	35.53	35.47	-1.9	30,849	-0.01%
2023/12/08	13.3	35.50	28.2	35.48	35.42	-14.9	30,809	-0.05%
2023/12/07	18.3	35.31	38	35.29	35.25	-19.7	30,780	-0.06%
2023/12/06	8.4	35.32	28.7	35.32	35.31	-20.3	31,299	-0.06%
2023/12/05	34.8	35.00	7.4	35.00	35.05	27.4	31,001	0.09%
2023/12/04	33.3	35.19	17	35.24	35.19	16.3	30,868	0.05%
2023/12/01	4.5	35.06	67.1	35.11	35.13	-62.6	30,932	-0.20%
2023/11/30	3.4	35.01	1	35.00	35.08	2.4	30,907	0.01%
2023/11/29	4.3	34.98	51.6	35.07	35.09	-47.3	30,961	-0.15%
2023/11/28	34.5	34.91	0	0.00	34.90	34.5	30,789	0.11%
2023/11/27	22.7	34.80	23.1	34.90	34.75	-0.4	30,758	0.00%
2023/11/24	4.9	34.97	0.7	34.99	34.94	4.2	30,597	0.01%
2023/11/23	11.8	34.97	9.3	34.99	34.97	2.5	30,643	0.01%
2023/11/22	11.5	35.05	3	35.00	35.05	8.5	30,857	0.03%
2023/11/21	22.2	35.25	87.8	35.25	35.30	-65.6	31,044	-0.21%
2023/11/20	5.6	34.82	16.3	34.88	34.90	-10.7	31,152	-0.03%
2023/11/17	11.3	34.82	9.7	34.85	34.82	1.6	31,201	0.01%
2023/11/16	22.1	34.85	11	34.80	34.77	11.1	31,282	0.04%
2023/11/15	6.8	34.86	16.8	34.96	34.83	-10	31,235	-0.03%
2023/11/14	6	34.67	3.9	34.66	34.68	2.1	31,232	0.01%
2023/11/13	4.5	34.55	1.8	34.57	34.54	2.7	31,300	0.01%
2023/11/10	20.2	34.38	0.5	34.48	34.43	19.7	31,543	0.06%
2023/11/09	1.3	34.48	5.2	34.52	34.55	-3.9	31,693	-0.01%
2023/11/08	13.2	34.58	60	34.60	34.54	-46.8	32,047	-0.15%
2023/11/07	10.5	34.16	5.3	34.23	34.23	5.2	32,009	0.02%
2023/11/06	9.2	34.17	24.8	34.15	34.24	-15.6	32,783	-0.05%
2023/11/03	2.6	33.67	11.1	33.69	33.69	-8.5	32,772	-0.03%
2023/11/02	3.2	33.49	31.6	33.50	33.52	-28.4	33,164	-0.09%
2023/11/01	16.9	32.76	6.1	32.88	32.89	10.8	33,528	0.03%
2023/10/31	35.2	32.88	0.8	32.80	32.69	34.4	34,305	0.10%
2023/10/30	5	33.15	4	33.19	33.23	1	35,099	0.00%
2023/10/27	25.4	33.21	11.8	33.20	33.13	13.6	35,971	0.04%
2023/10/26	47.4	33.00	11.4	33.14	33.10	36	37,274	0.10%
2023/10/25	6.3	33.61	11.3	33.66	33.62	-5	37,595	-0.01%
2023/10/24	17.1	33.15	29.1	33.25	33.47	-12	38,032	-0.03%
2023/10/23	37.5	33.15	3.4	33.22	33.08	34.1	38,620	0.09%
2023/10/20	60.4	33.11	10	33.41	33.40	50.4	39,802	0.13%
2023/10/19	115.8	33.53	9.3	33.52	33.65	106.5	41,284	0.26%	大買/鉅額交易
2023/10/18	174.2	34.89	37.9	34.90	34.90	136.3	40,573	0.34%	大買/鉅額交易
2023/10/17	76	35.41	2.4	35.46	35.27	73.6	38,508	0.19%
2023/10/16	38.6	35.48	309.1	35.46	35.52	-270.5	38,342	-0.71%	大賣/鉅額交易
2023/10/13	26.6	35.70	11.2	35.73	35.72	15.4	38,793	0.04%
2023/10/12	24.2	35.93	21.6	35.92	35.98	2.5	39,925	0.01%
2023/10/11	22.8	35.80	36.1	36.12	35.78	-13.4	41,376	-0.03%
2023/10/06	13.3	35.74	125.4	35.78	35.79	-112.1	42,535	-0.26%	大賣/鉅額交易
2023/10/05	27.7	35.68	80.5	35.65	35.69	-52.8	43,168	-0.12%
2023/10/04	61.6	35.17	34	35.17	35.39	27.7	43,474	0.06%
2023/10/03	148.5	35.80	14.2	35.94	35.60	134.3	43,353	0.31%	大買/鉅額交易
2023/10/02	6.8	35.54	71.1	35.70	35.74	-64.3	43,325	-0.15%
2023/09/28	0.2	35.07	6.1	35.08	35.06	-5.9	43,861	-0.01%
2023/09/27	5.5	34.82	33	34.79	34.87	-27.5	44,651	-0.06%
2023/09/26	11.2	34.88	5.2	34.78	34.76	6	45,761	0.01%
2023/09/25	3.3	35.06	0	0.00	35.08	3.3	46,125	0.01%
2023/09/22	1.5	34.79	3	34.80	34.89	-1.5	46,174	0.00%
2023/09/21	58.9	34.62	12	34.59	34.70	46.9	46,266	0.10%
2023/09/20	20.2	35.01	9	35.11	35.05	11.2	45,945	0.02%
2023/09/19	10.6	35.22	56	35.15	35.14	-45.4	46,493	-0.10%
2023/09/18	16.1	35.32	24.5	35.32	35.31	-8.4	46,664	-0.02%
2023/09/15	3.2	35.43	20.8	35.55	35.58	-17.6	46,803	-0.04%
2023/09/14	2.1	35.31	42	35.28	35.31	-39.9	46,953	-0.09%
2023/09/13	9.1	34.82	11	34.83	34.86	-1.9	47,064	0.00%
2023/09/12	47.3	34.80	15.1	34.79	34.80	32.2	47,518	0.07%
2023/09/11	78.3	34.80	3.1	34.85	34.79	75.1	48,056	0.16%
2023/09/08	6.2	35.32	0.9	35.39	35.42	5.3	47,956	0.01%
2023/09/07	11.9	35.48	5	35.50	35.45	6.9	48,886	0.01%
2023/09/06	13.2	35.58	29.2	35.60	35.60	-16	49,568	-0.03%
2023/09/05	5.3	35.41	23.3	35.37	35.43	-18	49,852	-0.04%
2023/09/04	4.3	35.08	20.3	35.25	35.27	-15.9	50,141	-0.03%
2023/09/01	15.2	35.20	11	35.29	35.12	4.2	50,299	0.01%
2023/08/31	6.1	35.24	2	35.20	35.31	4.1	50,522	0.01%
2023/08/30	7	35.37	8.1	35.47	35.35	-1	50,824	0.00%
2023/08/29	3.4	35.08	8	35.07	35.16	-4.7	51,337	-0.01%
2023/08/28	14.2	35.07	64	34.90	35.06	-49.8	51,398	-0.10%
2023/08/25	16.4	35.26	2.1	35.40	35.14	14.4	51,319	0.03%
2023/08/24	2.1	36.12	16.6	35.98	35.76	-14.4	51,396	-0.03%
2023/08/23	20.4	35.15	6.7	35.32	35.43	13.7	51,458	0.03%
2023/08/22	10.6	35.18	27.9	35.24	35.11	-17.3	52,007	-0.03%
2023/08/21	25.6	34.87	6	34.93	34.85	19.6	52,135	0.04%
2023/08/18	65.8	34.99	27.3	35.16	34.84	38.5	52,121	0.07%
2023/08/17	9.6	34.96	10.2	35.23	35.33	-0.7	51,806	0.00%
2023/08/16	12.7	34.85	24.4	34.99	35.14	-11.7	51,736	-0.02%
2023/08/15	25.7	34.85	32.2	34.90	34.85	-6.5	51,873	-0.01%
2023/08/14	37.1	34.31	13.4	34.33	34.28	23.7	52,221	0.05%
2023/08/11	26.5	34.62	32.3	34.67	34.56	-5.8	52,016	-0.01%
2023/08/10	238	34.54	22.1	34.54	34.43	215.9	52,010	0.42%	大買/鉅額交易
2023/08/09	21.9	35.47	22.7	35.49	35.35	-0.8	51,239	0.00%
2023/08/08	21.5	35.67	38.2	35.66	35.59	-16.7	50,991	-0.03%
2023/08/07	10.1	35.14	61.7	35.48	35.70	-51.6	50,577	-0.10%
2023/08/04	92	34.64	52.6	34.61	34.74	39.4	50,055	0.08%
2023/08/02	158.9	34.73	177.1	35.60	34.51	-18.2	49,160	-0.04%	大買/大賣/
2023/08/01	30.1	35.50	61.4	35.55	35.73	-31.2	47,781	-0.07%
2023/07/31	64	35.87	55.7	36.54	35.74	8.2	46,827	0.02%
2023/07/28	28.4	36.37	55.4	36.39	36.58	-27	45,368	-0.06%
2023/07/27	27.8	36.19	17.7	36.29	36.10	10.1	44,245	0.02%
2023/07/26	10.3	36.05	25.3	36.06	36.02	-15	43,693	-0.03%
2023/07/25	30.3	36.23	91.7	36.40	36.05	-61.4	42,844	-0.14%
2023/07/24	64.4	35.67	145.3	35.84	35.99	-80.9	41,141	-0.20%	大賣/
2023/07/21	34.2	34.94	96.5	35.11	35.26	-62.3	39,128	-0.16%
2023/07/20	8.5	34.56	25	34.55	34.71	-16.5	38,945	-0.04%
2023/07/19	84.3	34.74	114.3	34.73	34.36	-30	38,430	-0.08%	大賣/
2023/07/18	56.5	35.22	30.9	35.50	35.11	25.6	37,308	0.07%
2023/07/17	128.6	35.81	209.2	35.86	35.94	-80.6	35,892	-0.22%	大買/大賣/
2023/07/14	45.6	35.21	60.1	35.41	35.54	-14.5	33,984	-0.04%
2023/07/13	67.5	35.14	67.2	35.17	34.82	0.4	32,411	0.00%
2023/07/12	114.7	34.22	52.4	34.16	34.30	62.3	30,636	0.20%	大買/
2023/07/11	6.5	33.80	40.3	33.73	33.80	-33.8	29,710	-0.11%
2023/07/10	124.5	33.17	9	33.12	33.18	115.5	29,355	0.39%	大買/鉅額交易
2023/07/07	133.6	33.08	30	33.12	33.08	103.6	28,963	0.36%	大買/鉅額交易
2023/07/06	139.6	33.40	20.4	33.43	33.34	119.2	28,125	0.42%	大買/鉅額交易
2023/07/05	58.2	33.76	17.2	33.73	33.71	41	27,144	0.15%
2023/07/04	88.7	33.84	18.5	33.70	33.91	70.2	26,313	0.27%
2023/07/03	5.8	33.23	7.5	33.13	33.24	-1.8	25,368	-0.01%
2023/06/30	6.4	32.59	4.5	32.63	32.67	2	25,119	0.01%
2023/06/29	14.4	32.59	4.7	32.53	32.53	9.8	25,191	0.04%
2023/06/28	37.2	32.34	2	32.36	32.30	35.2	25,050	0.14%
2023/06/27	47.2	32.32	25.3	32.22	32.18	21.9	25,112	0.09%
2023/06/26	11.4	32.72	13.5	32.68	32.77	-2	24,721	-0.01%
2023/06/21	44.5	32.75	80.8	32.71	32.83	-36.3	24,714	-0.15%
2023/06/20	13.1	32.54	62	32.57	32.48	-48.9	24,470	-0.20%
2023/06/19	12.1	32.70	24	32.68	32.73	-11.9	24,190	-0.05%
2023/06/16	22.3	32.77	19.8	32.82	32.78	2.5	23,898	0.01%
2023/06/15	6.1	32.67	17	32.61	32.69	-10.9	23,537	-0.05%
2023/06/14	20.6	32.29	37.2	32.30	32.32	-16.6	23,053	-0.07%
2023/06/13	7.6	32.06	57.3	32.12	32.20	-49.7	22,990	-0.22%
2023/06/12	52.6	31.83	22.6	31.86	31.78	30.1	22,212	0.14%
2023/06/09	20.1	31.63	18.1	31.62	31.78	2	21,791	0.01%
2023/06/08	40.4	31.37	24.7	31.37	31.24	15.7	21,944	0.07%
2023/06/07	28.8	31.46	10.5	31.44	31.46	18.3	22,078	0.08%
2023/06/06	24.4	31.14	85.6	31.13	31.15	-61.1	22,001	-0.28%
2023/06/05	26.6	31.09	9	31.08	31.10	17.6	21,934	0.08%
2023/06/02	21.9	31.04	53	30.94	30.93	-31.1	21,734	-0.14%
2023/06/01	5.2	30.43	12.2	30.40	30.47	-7	21,375	-0.03%
2023/05/31	24.9	30.48	9.1	30.49	30.49	15.8	21,387	0.07%
2023/05/30	25.8	30.57	28.6	30.55	30.52	-2.8	21,242	-0.01%
2023/05/29	30.2	30.64	23.8	30.62	30.65	6.4	20,974	0.03%
2023/05/26	4.6	30.03	58.4	30.09	30.13	-53.8	20,701	-0.26%
2023/05/25	8.5	29.77	93.2	29.74	29.78	-84.8	20,433	-0.41%
2023/05/24	15.7	29.39	32.6	29.35	29.43	-16.9	20,364	-0.08%
2023/05/23	4.1	29.27	6.3	29.39	29.37	-2.2	20,586	-0.01%
2023/05/22	7.6	29.40	19.8	29.38	29.35	-12.2	20,555	-0.06%
2023/05/19	3.8	29.26	13.3	29.28	29.31	-9.5	20,426	-0.05%
2023/05/18	6.4	29.00	34.5	28.97	29.05	-28.1	20,315	-0.14%
2023/05/17	7.8	28.76	24.5	28.75	28.76	-16.7	19,833	-0.08%
2023/05/16	4.6	28.59	30.9	28.61	28.65	-26.3	19,596	-0.13%
2023/05/15	57.5	28.41	4.2	28.43	28.42	53.4	19,581	0.27%
2023/05/12	12.6	28.31	8.7	28.42	28.45	3.9	19,709	0.02%
2023/05/11	20.6	28.44	12	28.44	28.40	8.6	19,730	0.04%
2023/05/10	2.3	28.52	2.6	28.57	28.54	-0.3	19,819	0.00%
2023/05/09	2.3	28.64	12	28.66	28.64	-9.7	19,838	-0.05%
2023/05/08	3.6	28.60	27.1	28.65	28.67	-23.5	20,137	-0.12%
2023/05/05	6.3	28.45	3	28.48	28.47	3.3	20,193	0.02%
2023/05/04	2.2	28.31	13.3	28.43	28.45	-11.1	20,512	-0.05%
2023/05/03	2.3	28.31	4.4	28.42	28.42	-2.1	20,639	-0.01%
2023/05/02	3.1	28.39	15.8	28.40	28.44	-12.7	20,848	-0.06%
2023/04/28	8.6	28.20	4.6	28.21	28.23	4	21,218	0.02%
2023/04/27	1	27.91	8.5	28.02	28.02	-7.5	21,247	-0.04%
2023/04/26	21.4	27.67	16.2	27.66	27.84	5.2	21,374	0.02%
2023/04/25	117.9	27.88	62.7	28.02	27.80	55.1	21,169	0.26%	大買/
2023/04/24	27.2	28.21	3.3	28.25	28.27	23.9	20,386	0.12%
2023/04/21	18.5	28.27	7.7	28.21	28.19	10.8	20,417	0.05%
2023/04/20	6.6	28.44	51.7	28.41	28.43	-45.1	20,440	-0.22%
2023/04/19	4.3	28.61	6.1	28.62	28.55	-1.8	20,772	-0.01%
2023/04/18	31.3	28.65	6.9	28.65	28.67	24.4	20,861	0.12%
2023/04/17	4.3	28.78	11.9	28.78	28.80	-7.6	20,763	-0.04%
2023/04/14	29.2	28.71	14.3	28.68	28.74	14.9	20,701	0.07%
2023/04/13	20.6	28.72	6.3	28.74	28.71	14.3	20,739	0.07%
2023/04/12	5.7	28.78	32.1	28.80	28.85	-26.4	20,533	-0.13%
2023/04/11	34.2	28.52	10.6	28.67	28.70	23.6	20,618	0.11%
2023/04/10	4.1	28.45	22.2	28.49	28.50	-18.1	20,786	-0.09%
2023/04/07	7.1	28.44	2.6	28.51	28.43	4.6	20,709	0.02%
2023/04/06	2.2	28.43	3.9	28.37	28.47	-1.7	20,739	-0.01%
2023/03/31	10.8	28.43	22.6	28.45	28.43	-11.8	20,527	-0.06%
2023/03/30	1.5	28.29	8.1	28.28	28.29	-6.6	20,270	-0.03%
2023/03/29	6.4	28.11	3.5	28.14	28.15	2.9	20,139	0.01%
2023/03/28	10	28.11	1.3	28.29	28.06	8.7	20,445	0.04%
2023/03/27	6.4	28.28	97.9	28.32	28.31	-91.5	20,288	-0.45%
2023/03/24	8.7	28.22	10.2	28.22	28.26	-1.4	20,355	-0.01%
2023/03/23	19.4	28.12	6	28.14	28.12	13.4	20,172	0.07%
2023/03/22	6.5	28.03	27.3	28.02	28.05	-20.9	20,077	-0.10%
2023/03/21	1	27.84	18.4	27.87	27.84	-17.4	19,992	-0.09%
2023/03/20	7.1	27.73	2.4	27.74	27.76	4.7	20,057	0.02%
2023/03/17	23	27.56	26.3	27.66	27.76	-3.3	19,971	-0.02%
2023/03/16	20.2	27.48	2.5	27.50	27.50	17.7	20,002	0.09%
2023/03/15	11.3	27.74	14.3	27.89	27.66	-3	19,828	-0.02%
2023/03/14	26.1	27.68	5.4	27.73	27.66	20.7	20,028	0.10%
2023/03/13	16.5	27.71	44.4	27.68	27.93	-27.9	19,940	-0.14%
2023/03/10	133.9	27.86	85	27.96	27.86	48.8	19,434	0.25%	大買/
2023/03/09	6.4	28.28	0.1	28.28	28.24	6.3	19,250	0.03%
2023/03/08	61.7	28.25	16.2	28.27	28.37	45.5	19,260	0.24%
2023/03/07	4	28.37	13.2	28.32	28.38	-9.2	19,170	-0.05%
2023/03/06	8	28.20	17	28.15	28.25	-9	19,336	-0.05%
2023/03/03	3.8	27.96	14.1	27.96	27.95	-10.3	19,265	-0.05%
2023/03/02	2.1	27.71	1	27.73	27.78	1.1	19,261	0.01%
2023/03/01	4.3	27.63	0	0.00	27.72	4.3	19,262	0.02%
2023/02/24	5.2	27.76	18.4	27.76	27.67	-13.3	19,252	-0.07%
2023/02/23	4.2	27.64	10.5	27.66	27.74	-6.3	18,853	-0.03%
2023/02/22	4.6	27.38	6.3	27.30	27.40	-1.7	18,630	-0.01%
2023/02/21	10.3	27.38	2	27.51	27.53	8.3	18,676	0.04%
2023/02/20	7	27.32	38.8	27.35	27.41	-31.8	18,848	-0.17%
2023/02/17	40.9	27.20	1	27.23	27.24	39.9	19,228	0.21%
2023/02/16	2.5	27.30	39.5	27.32	27.33	-36.9	19,710	-0.19%
2023/02/15	3.2	27.09	37.7	27.08	27.05	-34.5	19,842	-0.17%
2023/02/14	7	27.12	8.1	27.14	27.13	-1.1	19,890	-0.01%
2023/02/13	7.2	26.95	3.4	26.98	26.97	3.8	20,252	0.02%
2023/02/10	5.5	27.01	9.4	27.03	27.02	-3.9	20,463	-0.02%
2023/02/09	5.6	27.16	8.4	27.14	27.15	-2.8	20,644	-0.01%
2023/02/08	18.6	27.10	70.3	27.14	27.15	-51.8	20,772	-0.25%
2023/02/07	5.3	26.96	7.3	26.94	26.94	-2	20,779	-0.01%
2023/02/06	18.2	26.90	4.3	26.90	26.92	13.9	20,807	0.07%
2023/02/03	7.5	26.96	9.2	26.97	27.00	-1.7	20,631	-0.01%
2023/02/02	26.8	26.91	40.5	26.91	26.99	-13.7	20,588	-0.07%
2023/02/01	10.1	26.67	23.4	26.67	26.67	-13.3	20,715	-0.06%
2023/01/31	17	26.58	28.2	26.61	26.54	-11.2	20,789	-0.05%
2023/01/30	23.4	26.49	419.9	26.42	26.53	-396.4	20,925	-1.89%	大賣/鉅額交易
2023/01/17	3	26.05	17.9	26.05	26.06	-14.9	21,187	-0.07%
2023/01/16	178.5	26.02	1.6	26.18	26.02	176.9	21,491	0.82%	大買/鉅額交易
2023/01/13	121.6	26.05	16.3	26.01	25.98	105.3	21,901	0.48%	大買/鉅額交易
2023/01/12	105.1	26.04	6.2	26.01	25.99	98.9	23,355	0.42%	大買/
2023/01/11	21	26.09	9.2	26.09	26.07	11.8	26,140	0.05%
2023/01/10	20.1	26.02	19.8	26.01	26.06	0.3	28,394	0.00%
2023/01/09	9.5	25.87	46.9	25.90	25.94	-37.4	30,395	-0.12%
2023/01/06	4.3	25.55	10.4	25.61	25.66	-6.2	30,737	-0.02%
2023/01/05	2.2	25.47	2.2	25.55	25.46	-0.1	31,646	0.00%
2023/01/04	26.2	25.45	2.4	25.49	25.45	23.8	32,661	0.07%
2023/01/03	3.1	25.31	7.7	25.34	25.49	-4.6	34,171	-0.01%
2022/12/30	10	25.43	10.5	25.43	25.40	-0.5	35,174	0.00%
2022/12/29	9.8	25.15	12.6	25.24	25.29	-2.8	36,105	-0.01%
2022/12/28	11.6	25.38	43.4	25.40	25.38	-31.8	37,580	-0.08%
2022/12/27	0.8	25.64	8.1	25.68	25.63	-7.4	39,029	-0.02%
2022/12/26	6	25.58	0.3	25.63	25.58	5.7	39,495	0.01%
2022/12/23	9	25.55	1.5	25.63	25.60	7.5	40,046	0.02%
2022/12/22	8.2	25.64	6.4	25.64	25.67	1.8	40,666	0.00%
2022/12/21	5	25.33	41.4	25.36	25.34	-36.4	41,902	-0.09%
2022/12/20	31.7	25.38	3.3	25.64	25.30	28.4	42,413	0.07%
2022/12/19	42.2	25.79	4.6	25.77	25.73	37.6	43,612	0.09%
2022/12/16	15.2	25.60	10.1	25.61	25.70	5.1	43,959	0.01%
2022/12/15	3.1	25.76	0.8	25.75	25.70	2.3	44,276	0.01%
2022/12/14	5.1	25.67	4.5	25.68	25.68	0.6	44,807	0.00%
2022/12/13	2.9	25.59	3.3	25.56	25.53	-0.4	45,119	0.00%
2022/12/12	0.2	25.33	0.3	25.54	25.50	-0.1	45,266	0.00%
2022/12/09	4	25.49	5.5	25.47	25.51	-1.5	45,466	0.00%
2022/12/08	24.6	25.26	8.5	25.32	25.29	16.1	45,414	0.04%
2022/12/07	24.7	25.48	9.2	25.46	25.44	15.5	45,356	0.03%
2022/12/06	29.5	25.69	11.3	25.72	25.61	18.2	45,095	0.04%
2022/12/05	9.3	25.86	67.6	25.88	25.87	-58.3	44,791	-0.13%
2022/12/02	16.5	25.74	1.5	25.75	25.73	15.1	44,678	0.03%
2022/12/01	19.3	25.87	10.6	25.91	25.82	8.8	44,927	0.02%
2022/11/30	10.9	25.57	9.6	25.59	25.65	1.3	44,924	0.00%
2022/11/29	7.1	25.35	5.2	25.44	25.47	2	45,006	0.00%
2022/11/28	21.5	25.32	1.6	25.37	25.32	19.9	45,368	0.04%
2022/11/25	22.3	25.55	9.1	25.58	25.52	13.2	45,495	0.03%
2022/11/24	17.9	25.45	37.1	25.43	25.54	-19.2	45,526	-0.04%
2022/11/23	11	25.27	19.6	25.30	25.30	-8.6	45,616	-0.02%
2022/11/22	15.7	25.10	2	25.12	25.10	13.7	46,286	0.03%
2022/11/21	24.9	25.25	12.4	25.33	25.22	12.5	46,210	0.03%
2022/11/18	18.3	25.48	22.7	25.59	25.43	-4.4	46,058	-0.01%
2022/11/17	12.6	25.42	44.7	25.47	25.58	-32.1	46,115	-0.07%
2022/11/16	16.2	25.51	82.4	25.57	25.53	-66.2	46,277	-0.14%
2022/11/15	21.2	25.44	123.3	25.46	25.55	-102.2	46,005	-0.22%	大賣/鉅額交易
2022/11/14	43	25.38	100.4	25.39	25.42	-57.4	45,523	-0.13%
2022/11/11	40.6	25.02	80.5	25.02	25.00	-39.9	44,997	-0.09%
2022/11/10	9.7	24.53	29.7	24.54	24.53	-20	44,523	-0.04%
2022/11/09	15.4	24.56	29.5	24.56	24.61	-14.1	44,514	-0.03%
2022/11/08	14.5	24.29	18.6	24.27	24.23	-4.1	44,336	-0.01%
2022/11/07	18.3	23.99	58.3	24.03	24.06	-40	43,972	-0.09%
2022/11/04	16.3	23.49	1.6	23.63	23.64	14.7	43,722	0.03%
2022/11/03	26.7	23.52	3.7	23.60	23.58	23	43,744	0.05%
2022/11/02	31.7	23.67	7.4	23.69	23.67	24.3	43,687	0.06%
2022/11/01	10	23.56	7.8	23.56	23.55	2.3	43,778	0.01%
2022/10/31	10.9	23.50	20.9	23.52	23.48	-10	43,858	-0.02%
2022/10/28	75	23.40	51.9	23.34	23.31	23.1	44,013	0.05%
2022/10/27	33	23.53	17.1	23.57	23.58	15.9	43,742	0.04%
2022/10/26	30.6	23.35	11	23.39	23.41	19.6	43,975	0.04%
2022/10/25	112	23.48	47	23.44	23.40	65	43,675	0.15%	大買/
2022/10/24	25.1	23.74	17.5	23.82	23.69	7.7	43,127	0.02%
2022/10/21	15.9	23.68	17.5	23.63	23.58	-1.6	42,952	0.00%
2022/10/20	96.9	23.47	12.7	23.49	23.65	84.2	42,434	0.20%
2022/10/19	235.8	23.92	79.1	23.99	23.95	156.7	41,038	0.38%	大買/鉅額交易
2022/10/18	188.2	25.81	51.3	25.85	25.84	136.9	38,264	0.36%	大買/鉅額交易
2022/10/17	147.3	25.54	12.1	25.62	25.77	135.2	36,062	0.37%	大買/鉅額交易
2022/10/14	79.8	25.92	16.2	25.94	25.91	63.6	33,875	0.19%
2022/10/13	88.1	25.66	8	25.63	25.53	80.1	33,319	0.24%
2022/10/12	125.4	25.75	35.8	25.76	25.82	89.6	32,298	0.28%	大買/
2022/10/11	162.8	25.87	281	25.85	25.85	-118.2	31,414	-0.38%	大買/大賣/鉅額交易
2022/10/07	117.8	26.33	6.6	26.30	26.28	111.2	30,057	0.37%	大買/鉅額交易
2022/10/06	307.3	26.53	2.6	26.61	26.57	304.7	29,048	1.05%	大買/鉅額交易
2022/10/05	130.9	26.59	10.6	26.61	26.62	120.3	28,495	0.42%	大買/鉅額交易
2022/10/04	84.4	26.17	4.2	26.18	26.27	80.2	27,349	0.29%
2022/10/03	20.1	25.63	4.7	25.62	25.67	15.4	25,742	0.06%
2022/09/30	42.1	25.60	18.2	25.69	25.78	23.9	25,645	0.09%
2022/09/29	51.3	25.88	5.9	25.98	25.81	45.4	25,407	0.18%
2022/09/28	98.3	25.93	8.5	26.03	25.83	89.7	25,726	0.35%
2022/09/27	61.3	26.29	16	26.34	26.33	45.3	24,823	0.18%
2022/09/26	148.5	26.43	22.1	26.41	26.33	126.4	24,841	0.51%	大買/鉅額交易
2022/09/23	55.9	27.10	80.7	27.22	27.06	-24.8	24,343	-0.10%
2022/09/22	70	27.16	0.5	27.24	27.17	69.6	24,787	0.28%
2022/09/21	82.3	27.65	0	0.00	27.64	82.3	24,382	0.34%
2022/09/20	27.4	27.98	1.3	28.05	27.98	26.1	24,002	0.11%
2022/09/19	20.3	28.11	0.4	28.14	28.06	19.9	23,870	0.08%
2022/09/16	17.2	28.29	3	28.23	28.28	14.2	23,904	0.06%
2022/09/15	5	28.65	8.5	28.60	28.59	-3.5	24,377	-0.01%
2022/09/14	45.2	28.26	12.4	28.31	28.35	32.7	25,063	0.13%
2022/09/13	6.9	28.70	9.9	28.72	28.71	-3	25,067	-0.01%
2022/09/12	8.1	28.54	16.4	28.56	28.56	-8.3	25,899	-0.03%
2022/09/08	18.4	27.90	7.7	28.15	28.25	10.7	26,541	0.04%
2022/09/07	61.7	27.89	1.6	27.89	27.90	60.1	27,361	0.22%
2022/09/06	18.2	28.08	0.6	28.15	28.08	17.6	27,108	0.06%
2022/09/05	15.3	28.03	8.3	28.16	28.18	7	27,077	0.03%
2022/09/02	31.1	28.24	0	0.00	28.10	31.1	27,375	0.11%
2022/09/01	38.7	28.41	0.3	28.52	28.44	38.5	26,958	0.14%
2022/08/31	17.4	28.56	4.5	28.66	28.79	12.9	26,588	0.05%
2022/08/30	2.6	28.54	0.2	28.69	28.67	2.5	26,330	0.01%
2022/08/29	30.6	28.43	0	28.56	28.45	30.6	26,109	0.12%
2022/08/26	7.1	29.11	1	29.10	29.10	6.1	25,430	0.02%
2022/08/25	12.2	28.91	12	29.01	28.94	0.2	25,285	0.00%
2022/08/24	23.6	28.92	1.3	28.91	28.80	22.3	25,177	0.09%
2022/08/23	19.6	29.00	1.1	28.92	28.93	18.5	24,848	0.07%
2022/08/22	26.5	29.17	14.6	29.21	29.25	11.9	24,388	0.05%
2022/08/19	25	29.31	37.6	29.28	29.42	-12.6	24,110	-0.05%
2022/08/18	6.2	29.12	7.3	29.22	29.29	-1.1	24,128	0.00%
2022/08/17	33	29.23	25.3	29.24	29.28	7.7	24,037	0.03%
2022/08/16	6.1	29.19	5.4	29.23	29.24	0.8	24,041	0.00%
2022/08/15	34.2	29.17	38.6	29.19	29.22	-4.4	23,880	-0.02%
2022/08/12	2	29.22	7.6	29.18	29.30	-5.6	23,637	-0.02%
2022/08/11	0	29.11	52.4	29.11	29.12	-52.4	23,814	-0.22%
2022/08/10	48.5	28.83	6.6	28.85	28.81	41.9	23,742	0.18%
2022/08/09	14.2	28.92	30.7	28.94	29.07	-16.6	23,654	-0.07%
2022/08/08	7.9	28.78	10.6	28.73	28.87	-2.7	23,892	-0.01%
2022/08/05	12.1	28.76	37.5	28.73	28.87	-25.4	23,904	-0.11%
2022/08/04	32	28.30	8.2	28.33	28.43	23.8	24,150	0.10%
2022/08/03	29.9	28.36	18.4	28.39	28.44	11.5	24,195	0.05%
2022/08/02	30.5	28.36	9.5	28.41	28.45	21	24,176	0.09%
2022/08/01	13.1	28.63	20.1	28.67	28.76	-7	24,031	-0.03%
2022/07/29	26.7	28.49	37	28.50	28.55	-10.2	24,047	-0.04%
2022/07/28	19	28.23	1.5	28.35	28.18	17.6	23,873	0.07%
2022/07/27	11.6	28.00	10.6	28.18	28.25	1	23,648	0.00%
2022/07/26	21.2	28.07	9.9	28.09	28.12	11.4	23,575	0.05%
2022/07/25	11.2	28.28	16.2	28.24	28.33	-5	23,450	-0.02%
2022/07/22	19.2	28.37	31.8	28.35	28.40	-12.6	23,497	-0.05%
2022/07/21	15.1	28.26	17	28.20	28.38	-2	23,839	-0.01%
2022/07/20	26.1	28.05	22.2	28.05	28.00	3.9	24,096	0.02%
2022/07/19	8	27.59	6	27.60	27.68	2	24,748	0.01%
2022/07/18	20.1	27.31	24.6	27.31	27.48	-4.5	24,713	-0.02%
2022/07/15	23.4	27.09	5	27.12	27.09	18.4	24,487	0.07%
2022/07/14	8.4	27.05	5.4	27.23	27.18	3	24,288	0.01%
2022/07/13	16.4	27.12	22.8	27.15	27.08	-6.4	24,146	-0.03%
2022/07/12	44.7	26.56	4	26.65	26.62	40.7	24,016	0.17%
2022/07/11	31.8	27.23	12.6	27.35	27.25	19.2	23,577	0.08%
2022/07/08	38.5	27.26	33.2	27.24	27.25	5.3	23,400	0.02%
2022/07/07	21.6	26.48	11.7	26.65	26.76	9.9	23,071	0.04%
2022/07/06	103.9	26.52	0.2	26.56	26.32	103.7	23,127	0.45%	大買/鉅額交易
2022/07/05	31.6	26.76	6	26.81	26.96	25.6	22,663	0.11%
2022/07/04	69.7	26.66	17	26.67	26.68	52.7	22,393	0.24%
2022/07/01	74.2	27.04	14	26.99	26.81	60.2	22,566	0.27%
2022/06/30	101.5	27.63	1	27.55	27.56	100.5	21,708	0.46%	大買/
2022/06/29	46.9	28.21	15	28.18	28.14	31.9	20,881	0.15%
2022/06/28	18.7	28.51	0.3	28.54	28.53	18.4	20,578	0.09%
2022/06/27	26.3	28.80	28.5	28.74	28.86	-2.2	20,368	-0.01%
2022/06/24	58.2	28.16	13.3	28.25	28.10	44.9	20,147	0.22%
2022/06/23	85.3	28.12	3	28.16	28.05	82.3	20,047	0.41%
2022/06/22	68.5	28.66	2.3	28.64	28.50	66.2	19,293	0.34%
2022/06/21	21.2	28.99	3	29.25	29.28	18.2	18,528	0.10%
2022/06/20	58.9	29.04	8.7	29.04	28.87	50.2	18,308	0.27%
2022/06/17	65.1	29.51	7	29.39	29.62	58.1	17,392	0.33%
2022/06/16	48.3	30.07	3	30.34	29.94	45.3	16,622	0.27%
2022/06/15	9.3	30.35	0	0.00	30.39	9.3	15,696	0.06%
2022/06/14	25	30.28	7	30.42	30.48	18	15,602	0.12%
2022/06/13	67.7	30.46	0.3	30.62	30.51	67.3	15,482	0.43%
2022/06/10	20.4	31.05	3.2	31.04	31.08	17.3	14,994	0.12%
2022/06/09	10	31.34	0	0.00	31.30	10	15,011	0.07%
2022/06/08	1.6	31.60	6.5	31.60	31.60	-4.9	14,992	-0.03%
2022/06/07	5.1	31.42	1	31.37	31.44	4.1	15,163	0.03%
2022/06/06	4.7	31.44	6.3	31.47	31.48	-1.6	15,209	-0.01%
2022/06/02	10	31.35	0	0.00	31.40	10	15,616	0.06%
2022/06/01	4.3	31.48	6	31.55	31.52	-1.7	16,204	-0.01%
2022/05/31	6	31.27	4	31.34	31.40	2	16,408	0.01%
2022/05/30	2	31.36	21.9	31.41	31.43	-19.9	16,672	-0.12%
2022/05/27	6.2	31.06	17.1	31.10	31.08	-10.9	16,766	-0.07%
2022/05/26	20.2	30.91	1	30.96	30.80	19.2	17,092	0.11%
2022/05/25	2	30.90	6.1	30.84	30.88	-4.1	17,125	-0.02%
2022/05/24	25.1	30.81	0.7	30.80	30.70	24.4	17,438	0.14%
2022/05/23	9	30.81	10	30.83	30.86	-1	17,461	-0.01%
2022/05/20	8.2	30.76	6.2	30.77	30.72	2	17,709	0.01%
2022/05/19	60.6	30.54	0	0.00	30.68	60.6	18,026	0.34%
2022/05/18	12.8	30.88	2	30.94	31.01	10.8	17,868	0.06%
2022/05/17	15.4	30.73	3.2	30.75	30.69	12.2	17,836	0.07%
2022/05/16	14.3	30.61	4	30.81	30.72	10.3	17,947	0.06%
2022/05/13	13.5	30.72	4	30.74	30.80	9.5	17,622	0.05%
2022/05/12	33.4	30.88	0	0.00	30.63	33.4	17,584	0.19%
2022/05/11	52.2	31.23	4.1	31.32	31.17	48.1	17,093	0.28%
2022/05/10	20.3	31.44	3	31.47	31.65	17.3	16,798	0.10%
2022/05/09	17.1	31.69	20.4	31.64	31.57	-3.4	16,792	-0.02%
2022/05/06	15.3	32.11	4.1	32.25	32.25	11.2	16,679	0.07%
2022/05/05	1.1	32.55	4.1	32.47	32.54	-3	16,763	-0.02%
2022/05/04	5	32.27	9.1	32.25	32.31	-4.1	16,949	-0.02%
2022/05/03	6	32.00	3	31.94	32.09	3	17,554	0.02%
2022/04/29	0	31.96	0	0.00	32.01	0	17,967	0.00%
2022/04/28	9.3	31.53	0	0.00	31.72	9.3	18,539	0.05%
2022/04/27	67.6	31.38	6.5	31.39	31.48	61.1	18,489	0.33%
2022/04/26	21.5	31.96	7	32.05	31.93	14.5	18,167	0.08%
2022/04/25	68.2	32.10	15.5	32.04	32.03	52.7	18,243	0.29%
2022/04/22	4.2	32.69	2	32.81	32.78	2.2	17,463	0.01%
2022/04/21	5.9	32.86	2	32.89	32.90	3.9	17,770	0.02%
2022/04/20	8.1	32.81	1	32.85	32.83	7.1	17,859	0.04%
2022/04/19	1.1	32.93	3.1	32.90	32.85	-2	18,080	-0.01%
2022/04/18	20	32.65	5.2	32.68	32.68	14.9	18,217	0.08%
2022/04/15	13.1	32.87	22.8	32.89	32.90	-9.7	18,004	-0.05%
2022/04/14	10.5	33.12	0.5	33.12	33.07	10.1	18,223	0.06%
2022/04/13	5	32.91	36	32.88	33.11	-31	18,347	-0.17%
2022/04/12	73.7	32.63	0	0.00	32.69	73.7	18,315	0.40%
2022/04/11	24.9	32.91	4.8	32.90	32.81	20.1	17,884	0.11%
2022/04/08	10	33.06	24.3	33.11	33.17	-14.3	17,526	-0.08%
2022/04/07	40.8	33.08	5.1	33.26	32.90	35.7	17,428	0.20%
2022/04/06	9.7	33.34	3	33.44	33.47	6.7	16,712	0.04%
2022/04/01	11	33.42	0.3	33.54	33.55	10.7	16,657	0.06%
2022/03/31	3.1	33.65	0.3	33.68	33.63	2.8	16,656	0.02%
2022/03/30	7	33.60	0.2	33.73	33.70	6.8	16,713	0.04%
2022/03/29	13	33.68	0.1	33.72	33.64	12.9	16,641	0.08%
2022/03/28	10.7	33.49	5.3	33.49	33.78	5.4	16,634	0.03%
2022/03/25	3.4	33.83	0.5	33.88	33.81	2.9	16,484	0.02%
2022/03/24	2	33.88	20.4	33.91	33.96	-18.4	16,660	-0.11%
2022/03/22	4	33.87	4	33.92	33.87	0	17,380	0.00%
2022/03/21	1	33.98	4.2	33.97	33.95	-3.2	17,417	-0.02%
2022/03/18	16	33.86	0.3	33.89	33.90	15.7	17,685	0.09%
2022/03/17	1.4	33.86	12.2	33.92	34.01	-10.8	17,731	-0.06%
2022/03/16	14.4	33.67	4	33.62	33.71	10.4	17,821	0.06%
2022/03/15	15.1	33.85	24	33.86	33.78	-8.9	17,846	-0.05%
2022/03/14	4.4	34.00	6.3	34.06	34.13	-1.9	18,020	-0.01%
2022/03/11	3.5	33.91	3.9	33.90	33.90	-0.4	18,151	0.00%
2022/03/10	4.6	33.88	8	33.90	33.89	-3.4	18,239	-0.02%
2022/03/09	1	33.36	4	33.24	33.36	-3	18,168	-0.02%
2022/03/08	27.3	33.06	16.4	32.97	33.00	10.9	18,129	0.06%
2022/03/07	21.6	33.38	6	33.45	33.45	15.6	17,675	0.09%
2022/03/04	19.4	34.09	15.1	34.24	34.04	4.3	17,185	0.02%
2022/03/03	0.9	34.20	5.4	34.21	34.22	-4.4	17,340	-0.03%
2022/03/02	0.3	33.87	21.4	33.91	33.97	-21.1	17,356	-0.12%
2022/03/01	1	33.72	22	33.81	33.88	-21	17,209	-0.12%
2022/02/25	8	33.33	7	33.20	33.33	1	16,965	0.01%
2022/02/24	26.7	33.29	4.1	33.26	33.19	22.6	17,005	0.13%
2022/02/23	12.1	33.64	11	33.68	33.75	1.1	16,824	0.01%
2022/02/22	40.6	33.42	105	33.34	33.49	-64.4	16,978	-0.38%	大賣/
2022/02/21	5.5	33.65	10.3	33.69	33.80	-4.8	17,361	-0.03%
2022/02/18	3	33.38	20.3	33.41	33.50	-17.3	17,247	-0.10%
2022/02/17	1.3	33.31	0	0.00	33.34	1.3	17,551	0.01%
2022/02/16	14.9	33.22	6	33.31	33.27	8.9	17,830	0.05%
2022/02/15	9.3	33.15	1.1	33.18	33.10	8.2	17,811	0.05%
2022/02/14	10.6	33.13	1.1	33.16	33.13	9.5	18,019	0.05%
2022/02/11	3	33.42	1.5	33.46	33.43	1.5	18,330	0.01%
2022/02/10	5.1	33.47	25.2	33.50	33.49	-20.1	18,757	-0.11%
2022/02/09	1	33.42	17.3	33.47	33.50	-16.3	19,206	-0.08%
2022/02/08	6	33.24	9.7	33.22	33.30	-3.7	19,190	-0.02%
2022/02/07	10.5	32.58	18.4	32.72	33.00	-7.9	19,118	-0.04%
2022/01/26	40.1	32.42	23	32.43	32.40	17.1	19,021	0.09%
2022/01/25	29.8	32.36	10.3	32.32	32.34	19.5	19,107	0.10%
2022/01/24	28.5	32.52	142.1	32.56	32.72	-113.6	18,760	-0.61%	大賣/鉅額交易
2022/01/21	41	32.92	10.3	32.98	32.84	30.7	18,519	0.17%
2022/01/20	1	33.25	2	33.28	33.36	-1	18,158	-0.01%
2022/01/19	6	33.25	2	33.35	33.21	4	18,354	0.02%
2022/01/18	0.3	33.31	17.7	33.45	33.45	-17.4	18,641	-0.09%
2022/01/17	2.4	33.12	0	0.00	33.22	2.4	18,981	0.01%
2022/01/14	69.9	33.00	27.1	33.05	33.15	42.8	21,215	0.20%
2022/01/13	2.1	33.20	5.2	33.21	33.20	-3	22,404	-0.01%
2022/01/12	75.2	33.10	4.2	33.13	33.10	71	23,373	0.30%
2022/01/11	23.3	33.20	21	33.21	33.20	2.3	23,638	0.01%
2022/01/10	0	0.00	1.3	33.26	33.27	-1.3	24,258	-0.01%
2022/01/07	25.5	33.19	4.9	33.18	33.17	20.6	24,516	0.08%
2022/01/06	37.7	33.39	1.1	33.42	33.41	36.6	24,667	0.15%
2022/01/05	2	33.47	0	0.00	33.45	2	25,175	0.01%
2022/01/04	11.1	33.40	2.9	33.45	33.41	8.2	26,009	0.03%
2022/01/03	37.2	33.45	1	33.65	33.42	36.2	26,439	0.14%
2021/12/30	43	33.61	3.3	33.59	33.58	39.7	27,336	0.15%
2021/12/29	0.6	33.57	8.7	33.60	33.61	-8.1	27,867	-0.03%
2021/12/28	5.2	33.53	10.3	33.53	33.56	-5.1	28,292	-0.02%
2021/12/27	5	33.36	7.4	33.39	33.38	-2.4	28,983	-0.01%
2021/12/24	3	33.34	33.8	33.33	33.29	-30.8	30,113	-0.10%
2021/12/23	0.8	33.34	4.3	33.37	33.34	-3.5	30,324	-0.01%
2021/12/22	0	0.00	6	33.33	33.30	-6	30,997	-0.02%
2021/12/21	3.5	33.33	1.3	33.33	33.36	2.2	31,128	0.01%
2021/12/20	2	33.33	9.4	33.38	33.41	-7.4	31,224	-0.02%
2021/12/17	2.2	33.37	2.5	33.45	33.43	-0.3	31,075	0.00%
2021/12/16	3.2	33.32	3.6	33.37	33.45	-0.4	30,909	0.00%
2021/12/15	3.3	32.87	7.4	33.03	33.04	-4.1	31,068	-0.01%
2021/12/14	11.4	33.00	6.3	33.05	32.95	5	31,054	0.02%
2021/12/13	3	33.38	1.5	33.36	33.33	1.5	30,895	0.00%
2021/12/10	8.9	33.31	6.4	33.33	33.30	2.5	30,862	0.01%
2021/12/09	0.2	33.33	15.3	33.40	33.32	-15.1	30,754	-0.05%
2021/12/08	3.4	33.19	10.7	33.27	33.18	-7.3	30,597	-0.02%
2021/12/07	6	32.96	32.2	32.94	33.03	-26.2	30,311	-0.09%
2021/12/06	2.1	32.79	15.6	32.82	32.86	-13.5	30,069	-0.04%
2021/12/03	1.1	32.70	26.4	32.68	32.65	-25.3	30,302	-0.08%
2021/12/02	4.7	32.49	0	0.00	32.47	4.7	30,250	0.02%
2021/12/01	2	32.36	17.4	32.41	32.50	-15.4	30,420	-0.05%
2021/11/30	3.1	32.46	38.6	32.45	32.30	-35.4	30,392	-0.12%
2021/11/29	17	32.11	14.7	32.12	32.22	2.3	30,384	0.01%
2021/11/26	13.7	32.42	18.4	32.41	32.35	-4.8	30,133	-0.02%
2021/11/25	0.1	32.69	0	0.00	32.65	0.1	29,905	0.00%
2021/11/24	15.2	32.60	7	32.55	32.61	8.2	29,925	0.03%
2021/11/23	16.4	32.63	9.4	32.70	32.63	7	29,885	0.02%
2021/11/22	13.1	32.92	21.9	32.94	32.93	-8.8	29,903	-0.03%
2021/11/19	1.3	32.94	22.4	33.07	32.93	-21.1	29,833	-0.07%
2021/11/18	18.2	32.98	23.8	32.96	32.98	-5.6	29,820	-0.02%
2021/11/17	15.3	32.61	19.7	32.68	32.71	-4.4	29,329	-0.01%
2021/11/16	30.3	32.49	44.9	32.49	32.59	-14.6	29,410	-0.05%
2021/11/15	0.1	32.43	34	32.44	32.43	-33.9	29,642	-0.11%
2021/11/12	16.5	32.17	7.2	32.16	32.20	9.3	29,635	0.03%
2021/11/11	17.1	32.33	7.7	32.26	32.15	9.4	29,814	0.03%
2021/11/10	36.4	32.40	22.9	32.41	32.34	13.5	30,295	0.04%
2021/11/09	28.7	32.38	33.1	32.38	32.35	-4.5	30,107	-0.01%
2021/11/08	4	32.18	69.7	32.21	32.39	-65.6	29,738	-0.22%
2021/11/05	3.8	31.89	0.8	31.88	31.95	3	29,680	0.01%
2021/11/04	8	31.90	19.6	31.93	31.86	-11.6	29,884	-0.04%
2021/11/03	2	31.75	13.8	31.73	31.77	-11.8	29,845	-0.04%
2021/11/02	6.3	31.55	19.4	31.65	31.53	-13.1	29,764	-0.04%
2021/11/01	4.6	31.58	12.9	31.54	31.56	-8.3	29,464	-0.03%
2021/10/29	11.1	31.38	6.3	31.36	31.45	4.9	29,203	0.02%
2021/10/28	6.3	31.35	5.8	31.39	31.39	0.5	29,000	0.00%
2021/10/27	15.2	31.13	13.5	31.12	31.15	1.8	28,924	0.01%
2021/10/26	11.4	31.00	20.1	31.07	31.05	-8.7	28,992	-0.03%
2021/10/25	47.3	30.77	6.5	30.85	30.86	40.8	28,743	0.14%
2021/10/22	102.7	30.70	18.5	30.79	30.84	84.3	28,569	0.29%	大買/
2021/10/21	131	32.34	41.4	32.38	32.40	89.6	26,495	0.34%	大買/
2021/10/20	157.1	32.42	4.5	32.47	32.37	152.6	25,033	0.61%	大買/鉅額交易
2021/10/19	19.3	32.37	4.3	32.40	32.40	15	23,996	0.06%
2021/10/18	70	32.32	12.7	32.38	32.36	57.4	23,655	0.24%
2021/10/15	23.2	32.29	4.4	32.29	32.31	18.8	23,612	0.08%
2021/10/14	31.4	32.09	11	32.17	32.18	20.4	23,569	0.09%
2021/10/13	29.8	32.19	1.4	32.36	32.17	28.4	23,078	0.12%
2021/10/12	48.3	32.33	7.1	32.33	32.24	41.2	22,532	0.18%
2021/10/08	25.1	32.59	8.4	32.61	32.59	16.7	21,746	0.08%
2021/10/07	106.3	32.46	26.7	32.48	32.57	79.6	21,631	0.37%	大買/
2021/10/06	21.6	31.82	15	31.92	31.88	6.6	20,959	0.03%
2021/10/05	28.4	31.61	3.6	31.95	31.96	24.8	20,585	0.12%
2021/10/04	90.5	31.97	0	0.00	31.84	90.5	20,219	0.45%
2021/10/01	77.8	32.34	13.2	32.52	32.26	64.6	19,474	0.33%
2021/09/30	19.3	32.67	2.6	32.71	32.77	16.6	18,345	0.09%
2021/09/29	84.8	32.68	2.7	32.75	32.70	82.1	18,174	0.45%
2021/09/28	24.8	33.04	2.2	33.15	33.08	22.6	17,606	0.13%
2021/09/27	9.4	33.27	12.1	33.30	33.30	-2.7	17,512	-0.02%
2021/09/24	2.3	33.31	9.4	33.36	33.30	-7.1	17,887	-0.04%
2021/09/23	14	33.07	8.6	33.09	33.08	5.4	17,863	0.03%
2021/09/22	45.5	32.82	6	32.94	32.90	39.5	17,894	0.22%
2021/09/17	2.5	33.30	31.8	33.39	33.42	-29.3	17,382	-0.17%
2021/09/16	14.2	33.26	1	33.26	33.28	13.2	17,370	0.08%
2021/09/15	17.3	33.25	1.4	33.39	33.33	15.9	17,219	0.09%
2021/09/14	18.1	33.36	0	0.00	33.36	18.1	17,241	0.10%
2021/09/13	13.3	33.46	27.5	33.39	33.41	-14.2	17,264	-0.08%
2021/09/10	5.1	33.08	2.6	33.10	33.22	2.5	17,282	0.01%
2021/09/09	12	32.81	5.2	32.92	32.94	6.8	17,241	0.04%
2021/09/08	40.5	32.86	0	0.00	32.80	40.5	17,202	0.24%
2021/09/07	4.1	33.11	2	33.17	33.16	2.1	16,852	0.01%
2021/09/06	5.2	33.17	0	0.00	33.07	5.2	16,790	0.03%
2021/09/03	23	33.22	4.1	33.30	33.24	19	16,600	0.11%
2021/09/02	9.1	33.28	3	33.40	33.16	6.1	16,607	0.04%
2021/09/01	5	33.32	35	33.37	33.39	-30	16,552	-0.18%
2021/08/31	8.1	33.13	2	33.29	33.38	6.1	16,476	0.04%
2021/08/30	1.1	33.25	116.5	33.17	33.29	-115.4	16,532	-0.70%	大賣/鉅額交易
2021/08/27	4.5	33.02	1	33.14	33.11	3.5	16,504	0.02%
2021/08/26	39.3	32.88	0.1	33.00	32.99	39.2	16,452	0.24%
2021/08/25	19	32.89	7	32.94	33.00	12	16,281	0.07%
2021/08/24	25.7	32.77	2.8	32.95	32.80	22.9	16,383	0.14%
2021/08/23	50	32.78	5.3	32.78	32.88	44.7	16,186	0.28%
2021/08/20	31.9	32.22	5.3	32.25	32.26	26.6	16,057	0.17%
2021/08/19	72.7	32.46	12	32.67	32.32	60.7	15,784	0.38%
2021/08/18	77.7	32.52	8	32.55	33.07	69.7	15,181	0.46%
2021/08/17	56.1	32.66	9.3	32.79	32.53	46.8	14,907	0.31%
2021/08/16	52.6	32.87	6	32.85	32.86	46.6	14,707	0.32%
2021/08/13	42.8	33.35	1	33.22	33.27	41.8	14,056	0.30%
2021/08/12	11.1	33.45	8	33.45	33.51	3.1	13,851	0.02%
2021/08/11	31.6	33.46	1	33.50	33.49	30.6	13,905	0.22%
2021/08/10	19.2	33.83	0	0.00	33.79	19.2	13,704	0.14%
2021/08/09	7	33.97	7	34.07	34.10	0	14,439	0.00%
2021/08/06	6.5	34.19	4.6	34.20	34.25	1.9	14,660	0.01%
2021/08/05	6.3	34.28	1.1	34.23	34.20	5.2	15,367	0.03%
2021/08/04	15	34.23	37.7	34.24	34.35	-22.7	16,712	-0.14%
2021/08/03	1.4	34.08	1.8	34.20	34.15	-0.4	17,432	0.00%
2021/08/02	35.2	33.76	166.6	33.71	34.00	-131.4	17,428	-0.75%	大賣/鉅額交易
2021/07/30	35.2	34.03	1	34.19	33.90	34.2	17,250	0.20%
2021/07/29	29.1	33.94	40.6	34.08	34.10	-11.5	17,094	-0.07%
2021/07/28	68.6	33.67	14	33.71	33.89	54.6	17,359	0.31%
2021/07/27	17.9	34.10	0	0.00	34.07	17.9	17,372	0.10%
2021/07/26	9	34.49	40	34.57	34.50	-31	17,260	-0.18%
2021/07/23	2	34.38	41	34.44	34.47	-39	17,212	-0.23%
2021/07/22	26	34.26	1	34.44	34.21	25	17,183	0.15%
2021/07/21	56.7	34.14	11	34.37	34.13	45.7	16,996	0.27%
2021/07/20	71.6	34.70	1	34.55	34.56	70.5	16,353	0.43%
2021/07/19	47.4	35.04	4.2	35.13	35.14	43.2	16,195	0.27%
2021/07/16	21	34.99	27	34.98	35.12	-6	16,301	-0.04%
2021/07/15	28	34.78	44.1	34.76	34.98	-16.1	16,244	-0.10%
2021/07/14	189.6	34.68	20	34.50	34.48	169.6	16,238	1.04%	大買/鉅額交易
2021/07/13	21.4	34.91	1.2	35.23	34.85	20.3	16,009	0.13%
2021/07/12	13.4	35.29	9	35.49	35.27	4.4	15,934	0.03%
2021/07/09	16.2	35.42	7	35.52	35.44	9.2	15,733	0.06%
2021/07/08	2.8	35.76	14	35.82	35.80	-11.2	15,796	-0.07%
2021/07/07	11	35.63	1	35.86	35.61	10	15,802	0.06%
2021/07/06	5	35.80	3.2	35.97	35.91	1.8	15,704	0.01%
2021/07/05	1	35.45	10.2	35.60	35.69	-9.2	15,631	-0.06%
2021/07/02	9	35.22	13	35.21	35.20	-4	15,550	-0.03%
2021/07/01	6.1	34.91	4	35.21	35.00	2.1	15,473	0.01%
2021/06/30	8.1	34.90	9.3	34.96	35.00	-1.2	15,037	-0.01%
2021/06/29	35.9	34.81	7	34.96	34.80	28.9	15,029	0.19%
2021/06/28	0	0.00	16	35.04	35.10	-16	15,068	-0.11%
2021/06/25	6	34.79	2	34.81	34.74	4	15,000	0.03%
2021/06/24	5	34.64	5.1	34.64	34.66	-0.1	15,045	0.00%
2021/06/23	11	34.43	2	34.49	34.45	9	15,186	0.06%
2021/06/22	6.1	34.50	2	34.68	34.43	4.1	15,168	0.03%
2021/06/21	10	34.64	3.7	34.72	34.55	6.3	15,124	0.04%
2021/06/18	2	34.95	5.4	34.99	34.91	-3.4	15,026	-0.02%
2021/06/17	8	34.70	2.4	34.77	34.90	5.6	15,116	0.04%
2021/06/16	7.1	34.70	10.1	34.73	34.78	-3.1	15,232	-0.02%
2021/06/15	6.4	34.58	4.4	34.68	34.65	2	15,274	0.01%
2021/06/11	1	34.61	2.2	34.65	34.55	-1.2	15,354	-0.01%
2021/06/10	3	34.43	4	34.51	34.60	-1	15,462	-0.01%
2021/06/09	4.1	34.41	1	34.49	34.45	3.1	15,529	0.02%
2021/06/08	1	34.67	0	0.00	34.65	1	15,624	0.01%
2021/06/07	16	34.55	11.1	34.63	34.72	4.9	15,739	0.03%
2021/06/04	5	34.77	0	34.83	34.77	5	15,681	0.03%
2021/06/03	4	34.94	5	34.99	34.95	-1	15,696	-0.01%
2021/06/02	1	34.94	1.2	35.17	34.96	-0.2	15,809	0.00%
2021/06/01	7.6	34.98	5.2	35.00	35.06	2.4	15,858	0.02%
2021/05/31	5	34.62	2.1	34.65	34.75	3	15,721	0.02%
2021/05/28	3.1	34.51	11.2	34.51	34.55	-8.1	15,754	-0.05%
2021/05/27	9.4	34.07	2	34.22	34.28	7.4	15,767	0.05%
2021/05/26	1	34.35	2	34.34	34.32	-1	15,811	-0.01%
2021/05/25	2	34.32	6.2	34.29	34.34	-4.2	15,861	-0.03%
2021/05/24	5.2	33.87	4	34.06	34.05	1.2	15,943	0.01%
2021/05/21	3	33.87	5	34.19	34.00	-2	15,870	-0.01%
2021/05/20	25	33.91	25	33.79	33.86	0	15,950	0.00%
2021/05/19	13	34.09	4	33.93	34.10	9	15,867	0.06%
2021/05/18	36.3	33.75	17	33.65	34.01	19.3	15,921	0.12%
2021/05/17	25.8	32.70	81	32.73	32.75	-55.2	15,879	-0.35%
2021/05/14	13.1	33.61	11	33.77	33.65	2.1	14,792	0.01%
2021/05/13	31.1	33.21	27.8	32.78	33.40	3.3	14,460	0.02%
2021/05/12	39.6	33.75	35	33.36	33.50	4.6	13,679	0.03%
2021/05/11	20.6	34.89	3	35.51	34.70	17.6	12,332	0.14%
2021/05/10	1	35.78	0	35.90	35.88	1	11,676	0.01%
2021/05/07	1.1	35.61	0	0.00	35.72	1.1	11,778	0.01%
2021/05/06	2.4	35.51	1	35.21	35.30	1.4	11,877	0.01%
2021/05/05	2	35.55	2	35.48	35.35	0	11,916	0.00%
2021/05/04	4.3	35.22	33	34.92	35.30	-28.7	11,516	-0.25%
2021/05/03	2	36.00	3	36.01	35.91	-1	11,089	-0.01%
2021/04/29	0	0.00	0	36.10	36.12	0	11,039	0.00%
2021/04/28	3	35.92	2.1	35.90	35.98	0.9	11,127	0.01%
2021/04/27	1	35.94	3.2	35.98	35.98	-2.2	11,379	-0.02%
2021/04/26	1	35.65	1	35.69	35.99	0	11,527	0.00%
2021/04/23	10	35.19	2.8	35.28	35.30	7.2	11,671	0.06%
2021/04/22	6.1	35.55	15	35.41	35.40	-8.9	11,800	-0.08%
2021/04/21	0	0.00	4	35.38	35.53	-4	12,099	-0.03%
2021/04/20	8	35.39	13	35.30	35.33	-5	12,400	-0.04%
2021/04/19	2	35.14	3	35.14	35.20	-1	12,466	-0.01%
2021/04/16	1	34.77	6.2	34.86	34.94	-5.2	12,623	-0.04%
2021/04/15	6	34.46	1	34.46	34.50	5	12,665	0.04%
2021/04/14	8	34.19	1	34.30	34.35	7	13,099	0.05%
2021/04/13	4.4	34.58	4	34.70	34.47	0.4	13,191	0.00%
2021/04/12	1	34.70	1	34.68	34.69	0	13,479	0.00%
2021/04/09	8	34.68	1	34.68	34.70	7	13,634	0.05%
2021/04/08	5.4	34.70	6	34.71	34.75	-0.6	13,861	0.00%
2021/04/07	9.1	34.72	2.6	34.72	34.71	6.5	13,924	0.05%
2021/04/06	10	34.75	5.1	34.89	34.74	4.9	13,991	0.04%
2021/04/01	4	34.63	1	34.65	34.61	3	14,051	0.02%
2021/03/31	2	34.76	91	34.65	34.63	-89	14,126	-0.63%
2021/03/30	1	34.46	4	34.42	34.60	-3	13,963	-0.02%
2021/03/29	2	34.15	21.2	34.19	34.34	-19.2	14,041	-0.14%
2021/03/26	2	33.77	11	33.77	33.80	-9	14,091	-0.06%
2021/03/25	7	33.55	3	33.58	33.66	4	14,089	0.03%
2021/03/24	13	33.63	7	33.64	33.65	6	14,064	0.04%
2021/03/23	2	33.61	15	33.61	33.66	-13	14,047	-0.09%
2021/03/22	11	33.63	15	33.54	33.60	-4	14,115	-0.03%
2021/03/19	10	33.46	4	33.50	33.60	6	14,304	0.04%
2021/03/18	6	33.44	13.4	33.51	33.53	-7.4	14,273	-0.05%
2021/03/17	4	32.99	1	32.96	32.95	3	14,394	0.02%
2021/03/16	20	32.99	3	32.96	32.99	17	14,595	0.12%
2021/03/15	11	32.72	3	32.58	32.74	8	14,896	0.05%
2021/03/12	8	32.39	33.1	32.38	32.43	-25.1	15,119	-0.17%
2021/03/11	1	32.28	7	32.32	32.33	-6	15,393	-0.04%
2021/03/10	1.1	32.10	3	32.20	32.10	-1.9	15,574	-0.01%
2021/03/09	5	31.94	1	32.00	32.00	4	15,641	0.03%
2021/03/08	5	32.07	34	32.01	32.00	-29	15,766	-0.18%
2021/03/05	10.3	31.67	2	31.71	31.80	8.3	15,693	0.05%
2021/03/04	4	31.82	0	0.00	31.80	4	15,709	0.03%
2021/03/03	17.3	31.84	0	0.00	31.93	17.3	15,785	0.11%
2021/03/02	3.2	32.02	1	31.91	31.90	2.2	15,732	0.01%
2021/02/26	15.3	31.94	1	31.95	31.90	14.3	15,774	0.09%
2021/02/25	8	31.96	149.3	31.96	32.01	-141.3	15,760	-0.90%	大賣/鉅額交易
2021/02/24	87	31.82	8	31.88	31.80	79	15,763	0.50%
2021/02/23	4	31.50	7	31.54	31.80	-3	15,634	-0.02%
2021/02/22	64	31.48	8	31.40	31.50	56	15,506	0.36%
2021/02/19	4	30.99	2.2	30.99	31.12	1.8	15,365	0.01%
2021/02/18	0	0.00	38.4	31.12	31.13	-38.4	15,500	-0.25%
2021/02/17	0	0.00	30.3	30.92	31.00	-30.3	15,543	-0.19%
2021/02/05	0.1	30.62	13.5	30.58	30.55	-13.4	15,356	-0.09%
2021/02/04	0	0.00	40	30.46	30.51	-40	15,473	-0.26%
2021/02/03	2.1	30.50	1	30.53	30.51	1.1	15,563	0.01%
2021/02/02	12	30.53	4	30.47	30.50	8	15,854	0.05%
2021/02/01	26	30.10	16.5	30.22	30.25	9.5	16,075	0.06%
2021/01/29	3.5	30.46	0	0.00	30.26	3.5	16,246	0.02%
2021/01/28	17	30.74	0	0.00	30.72	17	16,201	0.10%
2021/01/27	0	0.00	21	30.94	30.95	-21	16,259	-0.13%
2021/01/26	8.1	30.72	12	30.74	30.68	-3.9	16,164	-0.02%
2021/01/25	4	30.56	30	30.62	30.83	-26	16,491	-0.16%
2021/01/22	2	30.51	9.3	30.46	30.53	-7.3	16,841	-0.04%
2021/01/21	9.1	30.31	5	30.34	30.30	4.1	17,518	0.02%
2021/01/20	30.5	30.32	16	30.25	30.25	14.5	19,146	0.08%
2021/01/19	3	30.76	6	30.74	30.74	-3	19,403	-0.02%
2021/01/18	4	30.54	15	30.51	30.61	-11	19,634	-0.06%
2021/01/15	15	30.93	7	30.94	30.79	8	19,548	0.04%
2021/01/14	0.2	30.85	8	30.96	30.92	-7.8	19,520	-0.04%
2021/01/13	2	30.64	21	30.58	30.69	-19	19,429	-0.10%
2021/01/12	18	30.38	17	30.47	30.35	1	19,254	0.01%
2021/01/11	10	30.56	10	30.53	30.61	0	19,281	0.00%
2021/01/08	4.3	30.34	79	30.30	30.46	-74.7	19,283	-0.39%
2021/01/07	0	0.00	59	30.17	30.22	-59	19,236	-0.31%
2021/01/06	31.1	30.12	16	30.09	30.00	15.1	18,861	0.08%
2021/01/05	53	30.02	43.8	30.00	30.02	9.2	18,702	0.05%
2021/01/04	3.2	29.90	5.9	29.87	29.94	-2.7	18,639	-0.01%
2020/12/31	0.4	29.79	50	29.91	29.95	-49.6	18,552	-0.27%
2020/12/30	0.1	29.70	16	29.73	29.78	-16	18,338	-0.09%
2020/12/29	10.2	29.66	18	29.69	29.67	-7.8	18,326	-0.04%
2020/12/28	6	29.70	15	29.59	29.75	-9	18,329	-0.05%
2020/12/25	6	29.51	0	0.00	29.51	6	18,165	0.03%
2020/12/24	0	0.00	3	29.48	29.48	-3	18,085	-0.02%
2020/12/23	4	29.38	10	29.37	29.42	-6	18,156	-0.03%
2020/12/22	17.2	29.46	0	0.00	29.43	17.2	18,606	0.09%
2020/12/21	11.3	29.49	15	29.47	29.60	-3.7	19,258	-0.02%
2020/12/18	3	29.63	16	29.63	29.61	-13	19,328	-0.07%
2020/12/17	5	29.63	0.2	29.66	29.66	4.8	19,561	0.02%
2020/12/16	4	29.62	3	29.66	29.80	1	19,561	0.01%
2020/12/15	18	29.58	51	29.50	29.51	-33	19,488	-0.17%
2020/12/14	15	29.81	2	29.83	29.82	13	19,302	0.07%
2020/12/11	32	29.74	4	29.75	29.81	28	19,359	0.14%
2020/12/10	15.7	29.97	12	29.93	29.94	3.7	19,265	0.02%
2020/12/09	5	30.12	75.1	30.04	30.14	-70.1	19,097	-0.37%
2020/12/08	11	29.92	185	29.92	29.90	-174	18,695	-0.93%	大賣/鉅額交易
2020/12/07	2	29.77	73	29.86	29.85	-71	18,414	-0.39%
2020/12/04	2	29.57	17	29.63	29.68	-15	18,251	-0.08%
2020/12/03	5	29.47	22	29.48	29.45	-17	18,137	-0.09%
2020/12/02	4	29.44	13	29.40	29.44	-9	18,138	-0.05%
2020/12/01	10	29.26	6	29.32	29.35	4	18,131	0.02%
2020/11/30	13	29.43	52.1	29.38	29.35	-39.1	18,213	-0.21%
2020/11/27	5	29.15	35.1	29.23	29.32	-30.1	18,098	-0.17%
2020/11/26	0	0.00	19	29.13	29.15	-19	18,010	-0.11%
2020/11/25	38	29.07	13	29.00	29.01	25	18,006	0.14%
2020/11/24	72	29.16	11	29.15	29.11	61	17,904	0.34%
2020/11/23	21	29.10	10.1	29.13	29.14	10.9	17,841	0.06%
2020/11/20	14	28.86	16	28.86	28.88	-2	17,893	-0.01%
2020/11/19	5	28.86	0	0.00	28.86	5	18,118	0.03%
2020/11/18	12.2	28.85	4	28.90	28.90	8.2	18,250	0.04%
2020/11/17	14.1	28.85	52	28.87	28.81	-37.9	18,455	-0.21%
2020/11/16	8.2	28.77	155	28.72	28.80	-146.8	19,178	-0.77%	大賣/鉅額交易
2020/11/13	56.1	28.46	1	28.52	28.53	55.1	18,963	0.29%
2020/11/12	12	28.38	14	28.51	28.40	-2	18,920	-0.01%
2020/11/11	10	28.37	3.1	28.43	28.50	6.9	18,920	0.04%
2020/11/10	92	28.37	1	28.34	28.29	91	18,893	0.48%
2020/11/09	14.4	28.43	32.1	28.43	28.40	-17.7	18,592	-0.09%
2020/11/06	14	28.17	10	28.21	28.19	4	18,420	0.02%
2020/11/05	4	28.09	21	28.12	28.12	-17	18,259	-0.09%
2020/11/04	6.1	28.02	9	28.04	28.05	-2.9	18,240	-0.02%
2020/11/03	7	27.93	10	27.93	28.01	-3	18,058	-0.02%
2020/11/02	38.1	27.66	4	27.63	27.72	34.1	17,951	0.19%
2020/10/30	66	27.89	62	27.87	27.80	4	17,737	0.02%
2020/10/29	46.6	27.90	4	28.00	27.98	42.6	17,214	0.25%
2020/10/28	96.7	28.26	5	28.17	28.19	91.7	16,451	0.56%
2020/10/27	22.3	29.64	6	29.63	29.69	16.3	14,985	0.11%
2020/10/26	6	29.69	1	29.79	29.69	5	14,571	0.03%
2020/10/23	8	29.60	24	29.62	29.63	-16	14,243	-0.11%
2020/10/22	13	29.55	22	29.56	29.59	-9	14,252	-0.06%
2020/10/21	5	29.61	16	29.67	29.59	-11	14,117	-0.08%
2020/10/20	2	29.62	4.8	29.63	29.64	-2.8	13,965	-0.02%
2020/10/19	3	29.61	0	0.00	29.64	3	14,347	0.02%
2020/10/16	4	29.61	10	29.61	29.56	-6	14,557	-0.04%
2020/10/15	5	29.61	0	0.00	29.69	5	14,581	0.03%
2020/10/13	8.1	29.66	1	29.67	29.71	7.1	14,504	0.05%
2020/10/12	76.1	29.83	2	29.82	29.74	74.1	14,442	0.51%
2020/10/08	8	29.72	21	29.71	29.76	-13	14,174	-0.09%
2020/10/07	3.1	29.60	0	0.00	29.65	3.1	14,166	0.02%
2020/10/06	2	29.62	21	29.65	29.68	-19	14,217	-0.13%
2020/10/05	10	29.42	0	0.00	29.45	10	14,385	0.07%
2020/09/30	0	0.00	5	29.46	29.48	-5	14,532	-0.03%
2020/09/29	2	29.32	2	29.56	29.40	0	15,005	0.00%
2020/09/28	11	29.17	15	29.25	29.38	-4	15,348	-0.03%
2020/09/25	32	28.92	6	29.12	28.90	26	15,839	0.16%
2020/09/24	58	29.21	5	29.27	29.06	53	15,657	0.34%
2020/09/23	26.1	29.65	7	29.65	29.70	19.1	15,278	0.12%
2020/09/22	32	29.79	1	29.87	29.80	31	15,424	0.20%
2020/09/21	14.9	30.07	0	0.00	30.03	14.9	15,180	0.10%
2020/09/18	19	30.10	0	0.00	30.20	19	15,272	0.12%
2020/09/17	1	30.10	1	30.23	30.23	0	15,304	0.00%
2020/09/16	4	30.25	28	30.21	30.25	-24	15,278	-0.16%
2020/09/15	3	30.09	9	30.09	30.10	-6	15,251	-0.04%
2020/09/14	27	29.86	29	29.94	29.98	-2	15,378	-0.01%
2020/09/11	10	29.77	22	29.80	29.75	-12	15,516	-0.08%
2020/09/10	3	29.88	5	29.85	29.85	-2	15,677	-0.01%
2020/09/09	31	29.63	17	29.71	29.85	14	15,903	0.09%
2020/09/08	81	29.94	4	29.92	29.97	77	15,932	0.48%
2020/09/07	73	29.98	8	30.02	29.96	65	16,173	0.40%
2020/09/04	16	29.90	14	30.01	30.09	2	16,345	0.01%
2020/09/03	9	30.29	10	30.32	30.25	-1	16,346	-0.01%
2020/09/02	0	0.00	5	30.20	30.14	-5	16,374	-0.03%
2020/09/01	22	30.01	2	30.10	30.06	20	16,665	0.12%
2020/08/31	22	30.23	3	30.31	30.16	19	16,971	0.11%
2020/08/28	70	30.19	6	30.23	30.24	64	17,226	0.37%
2020/08/27	45	30.36	0	0.00	30.33	45	17,715	0.25%
2020/08/26	59	30.33	12	30.42	30.43	47	17,808	0.26%
2020/08/25	20	30.43	38	30.44	30.44	-18	17,900	-0.10%
2020/08/24	10	30.08	10	30.12	30.14	0	17,717	0.00%
2020/08/21	46	30.04	22.2	30.06	30.11	23.8	17,747	0.13%
2020/08/20	141	29.94	27	29.92	29.79	114	17,584	0.65%	大買/鉅額交易
2020/08/19	3.1	30.92	36	31.00	30.77	-33	17,106	-0.19%
2020/08/18	15	30.85	12	30.88	30.90	3	17,222	0.02%
2020/08/17	5	30.86	22	30.88	30.96	-17	17,405	-0.10%
2020/08/14	24	30.47	30	30.40	30.63	-6	17,515	-0.03%
2020/08/13	9	30.33	3.6	30.34	30.32	5.4	17,551	0.03%
2020/08/12	39	30.20	7	30.19	30.22	32	17,670	0.18%
2020/08/11	9.1	30.49	16	30.42	30.35	-6.9	17,800	-0.04%
2020/08/10	4	30.56	10	30.74	30.60	-6	17,852	-0.03%
2020/08/07	2	30.66	38	30.68	30.65	-36	17,963	-0.20%
2020/08/06	1	30.70	8.4	30.81	30.70	-7.4	18,123	-0.04%
2020/08/05	3.8	30.51	44	30.55	30.62	-40.3	18,150	-0.22%
2020/08/04	1	30.06	17	30.10	30.17	-16	18,066	-0.09%
2020/08/03	21	30.01	10	30.01	30.01	11	18,203	0.06%
2020/07/31	17	30.20	31	30.11	30.24	-14	18,362	-0.08%
2020/07/30	3	29.76	13	29.86	29.99	-10	18,199	-0.05%
2020/07/29	12	29.60	13	29.61	29.62	-1	18,290	-0.01%
2020/07/28	46	29.67	19	29.64	29.46	27	18,589	0.15%
2020/07/27	30	29.90	2	29.85	29.84	28	18,958	0.15%
2020/07/24	18	29.96	25	30.13	29.85	-7	19,177	-0.04%
2020/07/23	7	30.11	25	30.10	30.17	-18	19,226	-0.09%
2020/07/22	3	29.92	42	29.96	29.97	-39	19,001	-0.21%
2020/07/21	22	29.78	19	29.79	29.84	3	18,618	0.02%
2020/07/20	13.2	29.49	9	29.46	29.55	4.2	18,471	0.02%
2020/07/17	3	29.65	10	29.67	29.59	-7	18,517	-0.04%
2020/07/16	2	29.69	61	29.76	29.63	-59	18,912	-0.31%
2020/07/15	6	29.65	7	29.79	29.53	-1	19,020	-0.01%
2020/07/14	10	29.63	40	29.61	29.58	-30	19,474	-0.15%
2020/07/13	14.3	29.66	31	29.66	29.65	-16.7	19,664	-0.08%
2020/07/10	32	29.55	68	29.62	29.52	-36	20,111	-0.18%
2020/07/09	13	29.81	14	29.91	29.74	-1	20,149	0.00%
2020/07/08	6	29.64	17	29.73	29.72	-11	20,104	-0.05%
2020/07/07	36.3	29.74	5	29.85	29.43	31.3	19,758	0.16%
2020/07/06	25	29.69	83	29.69	29.83	-58	19,831	-0.29%
2020/07/03	8	29.33	81	29.37	29.33	-73	19,848	-0.37%
2020/07/02	5	28.99	46	29.03	29.09	-41	19,919	-0.21%
2020/07/01	2	28.85	32	28.84	28.79	-30	19,835	-0.15%
2020/06/30	6	28.54	1	28.56	28.56	5	19,720	0.03%
2020/06/29	3	28.48	2	28.50	28.51	1	19,944	0.01%
2020/06/24	2	28.57	3	28.56	28.54	-1	20,125	0.00%
2020/06/23	0	0.00	6	28.57	28.54	-6	20,752	-0.03%
2020/06/22	11	28.48	0	0.00	28.48	11	21,173	0.05%
2020/06/19	52	28.61	5	28.64	28.56	47	21,935	0.21%
2020/06/18	15	28.52	4	28.52	28.55	11	22,217	0.05%
2020/06/17	4	28.42	14	28.49	28.46	-10	22,778	-0.04%
2020/06/16	26	28.38	17	28.42	28.45	9	23,966	0.04%
2020/06/15	19	28.24	9	28.34	28.13	10	25,896	0.04%
2020/06/12	32	27.92	47	28.08	28.29	-15	26,870	-0.06%
2020/06/11	8	28.53	104	28.73	28.43	-96	28,066	-0.34%	大賣/
2020/06/10	18	28.81	9	28.87	28.86	9	29,208	0.03%
2020/06/09	69	28.86	15	28.88	28.84	54	31,585	0.17%
2020/06/08	37	28.88	32.2	28.88	28.88	4.8	33,932	0.01%
2020/06/05	42	28.74	11	28.76	28.80	31	34,209	0.09%
2020/06/04	42	28.63	31	28.69	28.67	11	34,954	0.03%
2020/06/03	11	28.49	89	28.43	28.48	-78	36,194	-0.22%
2020/06/02	55	28.20	9	28.19	28.17	46	36,074	0.13%
2020/06/01	0	0.00	56	27.98	28.05	-56	36,099	-0.16%
2020/05/29	63	27.78	0	0.00	27.86	63	36,125	0.17%
2020/05/28	3	27.94	7	27.99	27.90	-4	36,417	-0.01%
2020/05/27	3	27.84	4	27.89	27.85	-1	36,930	0.00%
2020/05/26	7.1	27.79	17	27.80	27.82	-9.9	37,686	-0.03%
2020/05/25	4	27.41	0	0.00	27.50	4	37,769	0.01%
2020/05/22	13.1	27.51	68	27.56	27.45	-54.9	37,724	-0.15%
2020/05/21	0	0.00	9	27.66	27.63	-9	37,673	-0.02%
2020/05/20	0	0.00	30	27.52	27.48	-30	37,414	-0.08%
2020/05/19	5	27.42	7	27.44	27.43	-2	37,371	-0.01%
2020/05/18	22	27.26	8	27.20	27.25	14	37,373	0.04%
2020/05/15	3	27.44	2	27.43	27.43	1	37,286	0.00%
2020/05/14	15	27.56	15	27.54	27.48	0	37,309	0.00%
2020/05/13	9	27.60	6	27.64	27.75	3	37,221	0.01%
2020/05/12	22	27.58	17	27.55	27.55	5	37,202	0.01%
2020/05/11	59	27.65	6	27.66	27.66	53	37,225	0.14%
2020/05/08	23	27.54	12	27.51	27.50	11	37,125	0.03%
2020/05/07	20	27.42	13	27.41	27.40	7	37,179	0.02%
2020/05/06	11	27.29	3	27.35	27.32	8	37,098	0.02%
2020/05/05	9	27.26	7	27.30	27.33	2	37,146	0.01%
2020/05/04	15.1	27.05	78	27.04	27.09	-62.9	37,105	-0.17%
2020/04/30	10	27.44	79	27.36	27.46	-69	36,925	-0.19%
2020/04/29	55	27.05	14	27.06	27.07	41	37,079	0.11%
2020/04/28	9	26.80	6	26.92	26.91	3	37,392	0.01%
2020/04/27	11	26.69	25	26.58	26.79	-14	39,171	-0.04%
2020/04/24	5.1	26.32	4	26.32	26.33	1.1	38,889	0.00%
2020/04/23	9	26.39	26	26.33	26.34	-17	38,981	-0.04%
2020/04/22	21	25.81	20	25.96	26.23	1	38,900	0.00%
2020/04/21	62.2	26.19	36	26.12	26.10	26.2	38,703	0.07%
2020/04/20	9	26.45	16	26.52	26.60	-7	38,276	-0.02%
2020/04/17	70	26.72	38.1	26.77	26.50	31.9	38,143	0.08%
2020/04/16	7	26.33	27	26.34	26.44	-20	37,641	-0.05%
2020/04/15	24	26.38	30.1	26.40	26.47	-6.1	37,489	-0.02%
2020/04/14	19	25.95	23	25.96	26.05	-4	37,155	-0.01%
2020/04/13	28	25.70	8	25.72	25.68	20	37,244	0.05%
2020/04/10	4	25.69	40	25.71	25.73	-36	37,181	-0.10%
2020/04/09	44	25.74	136	25.76	25.65	-92	37,221	-0.25%	大賣/
2020/04/08	34	25.58	38	25.56	25.77	-4	36,867	-0.01%
2020/04/07	32	25.21	31	25.21	25.22	1	36,353	0.00%
2020/04/06	11	24.67	17	24.64	24.84	-6	36,110	-0.02%
2020/04/01	20	24.50	20	24.52	24.52	0	35,797	0.00%
2020/03/31	12.5	24.54	20	24.56	24.49	-7.5	35,582	-0.02%
2020/03/30	36	24.11	26	24.07	24.32	10	35,350	0.03%
2020/03/27	41	24.60	38	24.63	24.35	3	35,016	0.01%
2020/03/26	11	24.18	83	24.24	24.26	-72	34,321	-0.21%
2020/03/25	97	24.20	74	24.22	24.09	23	33,888	0.07%
2020/03/24	44	23.35	33	23.30	23.38	11	33,068	0.03%
2020/03/23	84	22.52	1	22.50	22.49	83	32,600	0.25%
2020/03/20	148.1	22.74	32	23.04	23.28	116.1	31,861	0.36%	大買/鉅額交易
2020/03/19	205	22.19	25	21.91	21.85	180	30,566	0.59%	大買/鉅額交易
2020/03/18	105	23.49	12	23.63	23.29	93	28,445	0.33%	大買/
2020/03/17	127	23.76	15	23.86	23.67	112	27,264	0.41%	大買/鉅額交易
2020/03/16	133	24.85	23	24.96	24.41	110	25,639	0.43%	大買/鉅額交易
2020/03/13	137.3	24.37	13	24.29	25.29	124.3	24,153	0.51%	大買/鉅額交易
2020/03/12	140.2	26.06	7	25.77	25.93	133.2	21,637	0.62%	大買/鉅額交易
2020/03/11	50	27.17	18	27.26	26.97	32	19,241	0.17%
2020/03/10	70	26.87	33	26.97	27.25	37	18,794	0.20%
2020/03/09	139	27.31	13	27.44	27.25	126	17,707	0.71%	大買/鉅額交易
2020/03/06	37	27.85	21	27.85	27.88	16	16,214	0.10%
2020/03/05	29	28.07	9	28.06	28.10	20	16,065	0.12%
2020/03/04	36.2	27.79	0	0.00	27.86	36.2	16,235	0.22%
2020/03/03	16	28.02	6	28.10	27.93	10	15,926	0.06%
2020/03/02	41	27.61	11	27.77	27.75	30	15,541	0.19%
2020/02/27	62	27.98	2	27.90	27.90	60	14,821	0.40%
2020/02/26	60	28.39	0.1	28.45	28.30	59.9	13,985	0.43%
2020/02/25	12.3	28.60	35	28.45	28.67	-22.7	13,480	-0.17%
2020/02/24	8	28.65	27	28.70	28.70	-19	13,484	-0.14%
2020/02/21	5	28.86	16	28.89	28.90	-11	13,361	-0.08%
2020/02/20	1	28.90	0	0.00	28.93	1	13,388	0.01%
2020/02/19	1	28.93	7	28.94	28.96	-6	13,416	-0.04%
2020/02/18	2	28.77	30	28.83	28.80	-28	13,342	-0.21%
2020/02/17	3	28.67	4	28.74	28.80	-1	13,204	-0.01%
2020/02/14	6.1	28.69	4	28.78	28.79	2.1	13,043	0.02%
2020/02/13	19	28.69	54	28.68	28.64	-35	12,980	-0.27%
2020/02/12	47	28.51	13	28.50	28.56	34	13,444	0.25%
2020/02/11	13	28.28	3	28.29	28.34	10	13,351	0.07%
2020/02/10	16	27.97	14	27.96	28.14	2	13,445	0.01%
2020/02/07	14	28.25	7	28.26	28.23	7	13,453	0.05%
2020/02/06	35.5	28.39	29	28.33	28.44	6.5	13,474	0.05%
2020/02/05	16	28.11	29	28.09	28.08	-13	13,426	-0.10%
2020/02/04	32	27.88	8	27.92	28.12	24	13,381	0.18%
2020/02/03	32.1	27.26	14	27.51	27.74	18.1	13,397	0.14%
2020/01/31	87	27.89	16	27.90	27.92	71	12,821	0.55%
2020/01/30	224.2	27.71	41	28.08	27.70	183.2	12,492	1.47%	大買/鉅額交易
2020/01/20	15	29.20	5	29.20	29.19	10	10,664	0.09%
2020/01/17	0	0.00	74	29.16	29.16	-74	10,913	-0.68%
2020/01/16	2	29.08	10	29.10	29.10	-8	11,189	-0.07%
2020/01/15	4	29.00	10	29.04	29.01	-6	12,641	-0.05%
2020/01/14	4	29.00	61	29.00	29.02	-57	13,051	-0.44%
2020/01/13	6	28.77	3	28.76	28.84	3	13,473	0.02%
2020/01/10	33	28.70	15	28.72	28.69	18	13,569	0.13%
2020/01/09	8	28.74	21	28.76	28.70	-13	13,606	-0.10%
2020/01/08	18.6	28.50	6	28.40	28.50	12.6	13,583	0.09%
2020/01/07	25	28.71	15	28.56	28.69	10	13,478	0.07%
2020/01/06	20	28.98	110	28.97	28.96	-90	13,221	-0.68%	大賣/
2020/01/03	10	29.17	5	29.32	29.18	5	13,373	0.04%
2020/01/02	12	29.09	9	29.10	29.09	3	13,410	0.02%
2019/12/31	9	28.97	12	28.96	28.97	-3	13,889	-0.02%
2019/12/30	16	28.99	10	29.03	29.00	6	13,762	0.04%
2019/12/27	10	28.90	12	28.91	28.90	-2	13,551	-0.01%
2019/12/26	2	28.84	2	28.92	28.86	0	13,505	0.00%
2019/12/25	12.1	28.86	8	28.87	28.83	4.1	13,511	0.03%
2019/12/24	2	28.71	0	0.00	28.74	2	13,535	0.01%
2019/12/23	3	28.70	1	28.75	28.72	2	13,547	0.01%
2019/12/20	6	28.77	5	28.81	28.80	1	13,527	0.01%
2019/12/19	5	28.75	5	28.77	28.69	0	13,545	0.00%
2019/12/18	8.3	28.73	0	0.00	28.77	8.3	13,651	0.06%
2019/12/17	7	28.65	7	28.67	28.71	0	13,549	0.00%
2019/12/16	8.1	28.57	5	28.57	28.57	3.1	13,469	0.02%
2019/12/13	25	28.38	44	28.34	28.37	-19	13,377	-0.14%
2019/12/12	58.5	28.31	10	28.30	28.31	48.5	13,384	0.36%
2019/12/11	0	0.00	1	28.21	28.21	-1	13,328	-0.01%
2019/12/09	0	0.00	5	28.22	28.21	-5	13,528	-0.04%
2019/12/06	9	28.18	8	28.19	28.13	1	13,516	0.01%
2019/12/05	3	28.03	2	28.04	28.03	1	13,450	0.01%
2019/12/04	2	27.84	0	0.00	27.88	2	13,511	0.01%
2019/12/03	2	27.64	2	27.95	27.92	0	13,692	0.00%
2019/12/02	21	27.60	2	27.64	27.65	19	13,797	0.14%
2019/11/29	33	27.79	2	27.78	27.75	31	13,635	0.23%
2019/11/28	5	28.03	0	0.00	28.03	5	13,452	0.04%
2019/11/27	4	28.04	4	28.06	28.04	0	13,666	0.00%
2019/11/25	8	28.02	6	28.02	27.99	2	13,586	0.01%
2019/11/22	12	28.01	0	0.00	28.01	12	13,516	0.09%
2019/11/21	11	27.88	2	27.89	28.00	9	13,703	0.07%
2019/11/20	9	28.09	0	0.00	28.09	9	13,558	0.07%
2019/11/19	53	28.11	5	28.05	28.14	48	13,536	0.35%
2019/11/18	38	28.03	4	28.04	28.05	34	13,457	0.25%
2019/11/15	20	27.84	2	27.94	27.88	18	13,347	0.13%
2019/11/14	0	0.00	1	27.81	27.83	-1	13,300	-0.01%
2019/11/13	3	27.78	1	27.77	27.79	2	13,284	0.02%
2019/11/12	11	27.69	2	27.70	27.74	9	13,309	0.07%
2019/11/11	59	27.52	0	0.00	27.50	59	13,273	0.44%
2019/11/08	3.2	27.86	0	0.00	27.88	3.2	12,640	0.03%
2019/11/07	22	27.74	1	27.75	27.80	21	12,608	0.17%
2019/11/06	6	27.96	3	27.80	27.93	3	12,524	0.02%
2019/11/05	2.1	27.98	0	0.00	28.03	2.1	12,445	0.02%
2019/11/04	20	27.77	13	27.77	27.84	7	12,571	0.06%
2019/11/01	24	27.52	2	27.62	27.63	22	12,668	0.17%
2019/10/31	22	27.62	0	0.00	27.58	22	12,802	0.17%
2019/10/30	3	27.63	0	0.00	27.65	3	12,593	0.02%
2019/10/29	24.1	27.64	2	27.78	27.62	22.1	12,476	0.18%
2019/10/28	10	27.69	5	27.70	27.70	5	12,149	0.04%
2019/10/25	12	27.66	2	27.61	27.60	10	11,944	0.08%
2019/10/24	37	27.62	14	27.60	27.65	23	11,625	0.20%
2019/10/23	110	27.47	4	27.46	27.54	106	11,355	0.93%	大買/鉅額交易
2019/10/22	114	29.02	3	29.02	29.03	111	9,885	1.12%	大買/鉅額交易
2019/10/21	108	28.94	37	28.94	28.95	71	9,478	0.75%	大買/
2019/10/18	11	28.79	5	28.83	28.82	6	8,991	0.07%
2019/10/17	6	28.62	19	28.62	28.70	-13	8,831	-0.15%
2019/10/16	5	28.50	6	28.56	28.51	-1	8,735	-0.01%
2019/10/15	29	28.48	5	28.46	28.45	24	8,666	0.28%
2019/10/14	8	28.52	8	28.56	28.52	0	8,593	0.00%
2019/10/09	32	28.30	2	28.33	28.28	30	8,581	0.35%
2019/10/08	14	28.44	1	28.48	28.44	13	8,493	0.15%
2019/10/07	7	28.42	0	0.00	28.42	7	8,511	0.08%
2019/10/04	1	28.11	0	0.00	28.14	1	7,917	0.01%
2019/10/03	2	27.98	0	0.00	28.12	2	7,926	0.03%
2019/10/02	10	28.15	2	28.17	28.17	8	7,930	0.10%
2019/10/01	0	0.00	5	28.10	28.18	-5	8,004	-0.06%
2019/09/27	15	27.99	1.5	27.98	27.88	13.5	7,986	0.17%
2019/09/26	2	28.19	0	0.00	28.15	2	7,928	0.03%
2019/09/24	2	28.32	1	28.25	28.33	1	8,100	0.01%
2019/09/23	0	0.00	14	28.11	28.12	-14	8,000	-0.17%
2019/09/19	1	28.00	4	28.01	27.97	-3	7,861	-0.04%
2019/09/18	2	28.00	2	28.02	28.05	0	7,862	0.00%
2019/09/17	0	0.00	24	28.01	28.00	-24	7,859	-0.31%
2019/09/16	0	0.00	30	27.97	27.94	-30	7,809	-0.38%
2019/09/12	1.8	27.94	5	27.93	27.92	-3.2	7,861	-0.04%
2019/09/11	1	27.86	1	27.84	27.81	0	7,833	0.00%
2019/09/10	2	27.72	1	27.73	27.74	1	7,725	0.01%
2019/09/09	6	27.76	3	27.77	27.77	3	7,727	0.04%
2019/09/06	0	0.00	17	27.86	27.83	-17	7,701	-0.22%
2019/09/05	0	0.00	10	27.76	27.71	-10	7,572	-0.13%
2019/09/04	0	0.00	15	27.48	27.54	-15	7,409	-0.20%
2019/09/03	3	27.41	8	27.42	27.40	-5	7,314	-0.07%
2019/09/02	2	27.42	10	27.42	27.44	-8	7,237	-0.11%
2019/08/30	0	0.00	10	27.31	27.25	-10	7,220	-0.14%
2019/08/29	0	0.00	4	26.99	27.00	-4	7,036	-0.06%
2019/08/27	1	26.98	4	26.98	26.96	-3	7,234	-0.04%
2019/08/26	41	26.80	20	26.80	26.88	21	7,350	0.29%
2019/08/22	1	27.00	2	27.12	27.02	-1	7,477	-0.01%
2019/08/21	0	0.00	1	27.09	27.05	-1	7,546	-0.01%
2019/08/19	1	26.99	12	27.00	27.03	-11	8,017	-0.14%
2019/08/16	1	26.85	3	26.83	26.95	-2	8,497	-0.02%
2019/08/15	4	26.64	0	0.00	26.82	4	8,632	0.05%
2019/08/14	0	0.00	4	26.96	26.93	-4	8,821	-0.05%
2019/08/13	2	26.72	0	0.00	26.76	2	9,037	0.02%
2019/08/12	14	26.80	13	26.85	26.90	1	9,379	0.01%
2019/08/08	1	26.56	0	0.00	26.56	1	9,580	0.01%
2019/08/07	4	26.45	0	0.00	26.43	4	9,640	0.04%
2019/08/06	152	26.00	121	26.38	26.52	31	9,836	0.32%	大買/大賣/
2019/08/05	17	26.70	0	0.00	26.60	17	9,910	0.17%
2019/08/02	41	26.88	9	26.86	26.85	32	9,881	0.32%
2019/08/01	8	27.07	14	27.09	27.10	-6	9,867	-0.06%
2019/07/31	7	27.20	7	27.27	27.20	0	9,844	0.00%
2019/07/30	7	27.31	6	27.43	27.29	1	9,832	0.01%
2019/07/29	1	27.35	5	27.36	27.37	-4	9,985	-0.04%
2019/07/26	4	27.40	1	27.40	27.40	3	10,002	0.03%
2019/07/25	0	0.00	16	27.40	27.47	-16	9,973	-0.16%
2019/07/24	1	27.30	12	27.33	27.28	-11	9,839	-0.11%
2019/07/23	1	27.22	10	27.26	27.24	-9	9,743	-0.09%
2019/07/22	0	0.00	4	27.12	27.11	-4	9,640	-0.04%
2019/07/19	1	27.08	18	27.13	27.06	-17	9,632	-0.18%
2019/07/18	1	27.10	26	27.12	27.06	-25	9,668	-0.26%
2019/07/17	2	27.14	0	0.00	27.14	2	9,614	0.02%
2019/07/16	0.5	27.28	25	27.29	27.26	-24.5	9,616	-0.25%
2019/07/15	1	27.21	14	27.19	27.21	-13	9,580	-0.14%
2019/07/12	7	27.22	22	27.23	27.16	-15	9,519	-0.16%
2019/07/11	0	0.00	20	27.12	27.11	-20	9,417	-0.21%
2019/07/10	3	26.92	62	26.94	26.95	-59	9,359	-0.63%
2019/07/09	3	26.87	0	0.00	26.87	3	9,354	0.03%
2019/07/08	4	26.92	11	26.99	26.96	-7	9,386	-0.07%
2019/07/05	0	0.00	3	26.96	26.99	-3	9,410	-0.03%
2019/07/04	0	0.00	20	26.93	26.93	-20	9,405	-0.21%
2019/07/03	11	26.83	13	26.90	26.78	-2	9,587	-0.02%
2019/07/02	0	0.00	14	26.95	26.96	-14	9,637	-0.15%
2019/07/01	1	26.92	9	26.92	26.95	-8	9,701	-0.08%
2019/06/28	4	26.59	5	26.60	26.59	-1	9,568	-0.01%
2019/06/27	0	0.00	10	26.60	26.61	-10	9,642	-0.10%
2019/06/26	4	26.44	0	0.00	26.43	4	9,628	0.04%
2019/06/25	8	26.49	7	26.49	26.47	1	9,602	0.01%
2019/06/24	4	26.55	23	26.53	26.60	-19	9,553	-0.20%
2019/06/21	37	26.62	15	26.60	26.52	22	9,504	0.23%
2019/06/20	40	26.61	5	26.55	26.61	35	9,474	0.37%
2019/06/19	2	26.28	13	26.32	26.47	-11	9,490	-0.12%
2019/06/18	2	26.06	1	26.06	26.06	1	9,486	0.01%
2019/06/17	1	26.07	5	26.06	26.05	-4	9,491	-0.04%
2019/06/14	9	25.99	5	25.97	25.99	4	9,618	0.04%
2019/06/13	8	25.97	5	26.05	26.01	3	9,632	0.03%
2019/06/12	0	0.00	2	26.09	26.10	-2	9,561	-0.02%
2019/06/11	7	26.07	18	26.04	26.04	-11	9,520	-0.12%
2019/06/10	1	25.89	13	25.89	25.99	-12	9,429	-0.13%
2019/06/06	19	25.72	1	25.71	25.69	18	9,425	0.19%
2019/06/05	11	25.87	2	25.89	25.81	9	9,293	0.10%
2019/06/04	1	25.84	31	25.86	25.76	-30	9,308	-0.32%
2019/06/03	9	25.74	4	25.74	25.84	5	9,261	0.05%
2019/05/31	23	25.75	12	25.79	25.94	11	9,166	0.12%
2019/05/30	10	25.50	6	25.55	25.58	4	9,109	0.04%
2019/05/29	137	25.25	120	25.39	25.39	17	9,105	0.19%	大買/大賣/
2019/05/28	3	25.46	2	25.49	25.50	1	9,002	0.01%
2019/05/27	16	25.36	0	0.00	25.45	16	9,012	0.18%
2019/05/24	7	25.43	0	0.00	25.44	7	8,978	0.08%
2019/05/23	34	25.46	0	0.00	25.44	34	8,938	0.38%
2019/05/22	3	25.79	2	25.83	25.79	1	8,554	0.01%
2019/05/21	12	25.64	0	0.00	25.76	12	8,558	0.14%
2019/05/20	11	25.67	0	0.00	25.70	11	8,317	0.13%
2019/05/17	27	25.75	6	25.89	25.70	21	8,142	0.26%
2019/05/16	19	26.06	0	0.00	25.92	19	7,872	0.24%
2019/05/15	7	26.19	9	26.18	26.18	-2	7,697	-0.03%
2019/05/14	81	25.75	10	25.66	26.07	71	7,656	0.93%
2019/05/13	113	26.40	99	26.53	26.09	14	7,409	0.19%	大買/
2019/05/10	28	26.64	8	26.56	26.55	20	7,083	0.28%
2019/05/09	11	26.85	0	0.00	26.74	11	6,862	0.16%
2019/05/08	4	27.06	7	27.16	27.20	-3	6,628	-0.05%
2019/05/07	52	27.09	52	27.19	27.26	0	6,768	0.00%
2019/05/06	12	27.18	0	0.00	27.08	12	6,968	0.17%
2019/05/03	0.1	27.60	3	27.45	27.56	-2.9	6,823	-0.04%
2019/05/02	1	27.40	8	27.39	27.40	-7	6,805	-0.10%
2019/04/30	2	27.23	3	27.25	27.35	-1	6,847	-0.01%
2019/04/29	3.1	27.35	0	0.00	27.35	3.1	6,855	0.05%
2019/04/26	3	27.48	11	27.51	27.52	-8	6,893	-0.12%
2019/04/25	3	27.59	0	0.00	27.65	3	6,895	0.04%
2019/04/24	3	27.50	20	27.53	27.57	-17	6,904	-0.25%
2019/04/23	2	27.28	0	0.00	27.36	2	6,843	0.03%
2019/04/22	57	27.39	65	27.49	27.41	-8	6,833	-0.12%
2019/04/19	60	27.25	61	27.40	27.35	-1	6,797	-0.01%
2019/04/18	20	27.36	4	27.39	27.14	16	6,739	0.24%
2019/04/17	20	27.45	0	0.00	27.44	20	6,701	0.30%
2019/04/16	0	0.00	5	27.20	27.25	-5	6,569	-0.08%
2019/04/15	0	0.00	9	26.95	26.99	-9	6,395	-0.14%
2019/04/12	10	26.85	1	26.84	26.76	9	6,639	0.14%
2019/04/11	16	26.92	2	27.00	26.89	14	6,849	0.20%
2019/04/10	9	26.93	0	0.00	26.97	9	6,895	0.13%
2019/04/09	11	26.98	72	27.00	27.02	-61	6,835	-0.89%
2019/04/08	6	26.91	0	0.00	26.93	6	6,633	0.09%
2019/04/03	5	26.72	1	26.73	26.73	4	6,721	0.06%
2019/04/02	1	26.52	4	26.62	26.58	-3	6,770	-0.04%
2019/04/01	110	26.50	105	26.55	26.51	5	6,747	0.07%	大買/大賣/
2019/03/29	1	26.29	2	26.35	26.40	-1	6,645	-0.02%
2019/03/28	3	26.22	0	0.00	26.24	3	6,603	0.05%
2019/03/27	0	0.00	1	26.28	26.28	-1	6,599	-0.02%
2019/03/26	6	26.26	5	26.28	26.25	1	6,586	0.02%
2019/03/25	10	26.09	3	26.06	26.10	7	6,812	0.10%
2019/03/22	18	26.44	39	26.51	26.37	-21	6,765	-0.31%
2019/03/21	0	0.00	6	26.33	26.37	-6	6,637	-0.09%
2019/03/20	2	26.19	0	0.00	26.20	2	6,477	0.03%
2019/03/19	26	26.22	26	26.23	26.22	0	6,474	0.00%
2019/03/18	0.1	26.16	13	26.08	26.13	-12.9	6,282	-0.21%
2019/03/15	1	25.92	6	25.97	25.91	-5	6,315	-0.08%
2019/03/14	17	25.96	3	26.01	25.91	14	6,297	0.22%
2019/03/12	114	26.02	149	26.04	26.01	-35	6,406	-0.55%	大買/大賣/
2019/03/11	11	25.86	6	25.87	25.89	5	6,398	0.08%
2019/03/08	11	25.75	8	25.77	25.84	3	6,486	0.05%
2019/03/07	7	26.02	12	25.98	25.98	-5	6,446	-0.08%
2019/03/06	2	26.09	0	0.00	26.08	2	6,448	0.03%
2019/03/05	4	26.03	9	26.02	26.00	-5	6,424	-0.08%
2019/03/04	1	25.98	45	25.99	26.12	-44	6,359	-0.69%
2019/02/27	3	25.95	2	25.97	25.96	1	6,190	0.02%
2019/02/26	0	0.00	32	26.23	26.18	-32	6,134	-0.52%
2019/02/25	0	0.00	9	26.11	26.13	-9	6,036	-0.15%
2019/02/22	33	25.90	14	25.87	25.90	19	5,846	0.32%
2019/02/21	5	25.80	3	25.83	25.84	2	5,647	0.04%
2019/02/20	1	25.68	13	25.71	25.74	-12	5,522	-0.22%
2019/02/18	1	25.50	3	25.52	25.52	-2	5,339	-0.04%
2019/02/15	4	25.40	12	25.57	25.39	-8	5,279	-0.15%
2019/02/14	2	25.42	3	25.49	25.43	-1	5,240	-0.02%
2019/02/13	18	25.39	21	25.37	25.42	-3	5,182	-0.06%
2019/02/12	2	25.15	22	25.18	25.26	-20	5,100	-0.39%
2019/02/11	7	25.04	13	25.03	24.99	-6	4,965	-0.12%
2019/01/30	4	24.92	4	24.98	24.92	0	4,909	0.00%
2019/01/29	5	24.88	1	24.85	24.89	4	4,913	0.08%
2019/01/28	6	24.95	16	25.06	25.01	-10	4,903	-0.20%
2019/01/25	4	24.85	47	24.80	24.90	-43	4,787	-0.90%
2019/01/24	0	0.00	9	24.57	24.55	-9	4,632	-0.19%
2019/01/23	4	24.42	0	0.00	24.44	4	4,651	0.09%
2019/01/22	0	0.00	30	24.49	24.50	-30	4,706	-0.64%
2019/01/21	0	0.00	2	24.53	24.51	-2	4,849	-0.04%
2019/01/18	4	24.31	8	24.39	24.39	-4	5,011	-0.08%
2019/01/16	0	0.00	3	24.26	24.25	-3	5,438	-0.06%
2019/01/15	5	24.10	5	24.12	24.13	0	6,020	0.00%
2019/01/11	0	0.00	2	24.05	24.04	-2	6,239	-0.03%
2019/01/10	5	23.99	0	0.00	24.01	5	6,289	0.08%
2019/01/09	0	0.00	6	24.06	24.05	-6	6,401	-0.09%
2019/01/08	6	23.75	3	23.78	23.79	3	6,461	0.05%
2019/01/07	5	23.65	23	23.69	23.73	-18	6,725	-0.27%
2019/01/04	108	23.29	73	23.49	23.40	35	7,051	0.50%	大買/
2019/01/03	29	23.69	0	0.00	23.59	29	7,909	0.37%
2019/01/02	15	23.87	0	0.00	23.83	15	8,005	0.19%
2018/12/28	2	23.93	1	23.91	23.94	1	8,282	0.01%
2018/12/27	4	23.95	3	23.99	23.91	1	8,621	0.01%
2018/12/26	17	23.82	0	0.00	23.72	17	8,759	0.19%
2018/12/25	25	23.92	6	23.94	23.97	19	8,686	0.22%
2018/12/22	1	24.15	0	0.00	24.17	1	8,472	0.01%
2018/12/21	2	24.11	0	0.00	24.14	2	8,473	0.02%
2018/12/20	6	24.11	3	24.14	24.13	3	8,454	0.04%
2018/12/19	0	0.00	6	24.13	24.14	-6	8,442	-0.07%
2018/12/18	34	24.01	0	0.00	24.03	34	8,463	0.40%
2018/12/17	6	24.29	0	0.00	24.31	6	8,215	0.07%
2018/12/14	5	24.30	4	24.23	24.31	1	8,178	0.01%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/12	0	0.00	13	24.26	24.32	-13	8,220	-0.16%
2018/12/10	19	24.06	0	0.00	24.07	19	8,351	0.23%
2018/12/07	5	24.20	6	24.27	24.28	-1	8,234	-0.01%
2018/12/06	40	24.16	26	24.44	24.19	14	8,290	0.17%
2018/12/05	4	24.55	2	24.61	24.60	2	8,209	0.02%
2018/12/04	2	24.88	12	24.90	24.82	-10	8,447	-0.12%
2018/12/03	36	24.67	35	24.75	24.89	1	8,500	0.01%
2018/11/30	6	24.44	7	24.47	24.46	-1	8,381	-0.01%
2018/11/29	66	24.39	69	24.49	24.38	-3	8,342	-0.04%
2018/11/28	0	0.00	1	24.25	24.27	-1	8,290	-0.01%
2018/11/26	2	24.08	4	24.12	24.11	-2	8,272	-0.02%
2018/11/23	6	23.96	0	0.00	23.94	6	8,256	0.07%
2018/11/22	3	24.02	3	24.11	23.98	0	8,224	0.00%
2018/11/21	7	23.93	0	0.00	24.14	7	8,179	0.09%
2018/11/20	11	24.22	0	0.00	24.17	11	8,126	0.14%
2018/11/19	2	24.40	15	24.37	24.40	-13	8,079	-0.16%
2018/11/16	0	0.00	7	24.26	24.29	-7	8,055	-0.09%
2018/11/15	2	24.04	0	0.00	24.22	2	8,043	0.02%
2018/11/14	14	24.09	16	24.14	24.15	-2	8,020	-0.02%
2018/11/13	22	23.83	7	24.03	24.12	15	8,005	0.19%
2018/11/12	1	24.18	0	0.00	24.18	1	7,914	0.01%
2018/11/09	34	24.18	1	24.26	24.21	33	7,901	0.42%
2018/11/08	2	24.38	37	24.37	24.37	-35	7,862	-0.45%
2018/11/07	5	24.18	3	24.20	24.21	2	7,823	0.03%
2018/11/06	16	24.08	4	24.21	24.08	12	7,809	0.15%
2018/11/05	9	24.11	5	24.10	24.18	4	7,756	0.05%
2018/11/02	3	24.18	2	24.16	24.18	1	7,715	0.01%
2018/11/01	7	24.03	3	23.99	24.08	4	7,680	0.05%
2018/10/31	10	23.74	6	23.76	23.78	4	7,620	0.05%
2018/10/30	8	23.34	0	0.00	23.42	8	7,572	0.11%
2018/10/29	16.6	23.30	0	0.00	23.34	16.6	7,528	0.22%
2018/10/26	4	23.43	0	0.00	23.43	4	7,385	0.05%
2018/10/25	69	23.58	20	23.67	23.59	49	7,185	0.68%
2018/10/24	5	24.00	0	0.00	24.12	5	6,901	0.07%
2018/10/23	77	24.18	0	0.00	24.13	77	6,812	1.13%
2018/10/22	5	25.64	15	25.72	25.81	-10	6,360	-0.16%
2018/10/19	15	25.47	0	0.00	25.55	15	6,251	0.24%
2018/10/18	4	25.43	0	0.00	25.54	4	6,234	0.06%
2018/10/17	35	25.64	13	25.58	25.51	22	6,223	0.35%
2018/10/16	1	25.28	15	25.31	25.39	-14	6,122	-0.23%
2018/10/15	105	25.07	90	25.26	25.18	15	5,996	0.25%	大買/
2018/10/12	82	24.95	6	25.21	25.26	76	5,746	1.32%
2018/10/11	107	24.91	4	25.72	24.91	103	5,427	1.90%	大買/鉅額交易
2018/10/09	117	26.36	89	26.67	26.34	28	4,295	0.65%	大買/
2018/10/08	14	26.44	0	0.00	26.70	14	3,944	0.35%
2018/10/05	27	26.35	2	26.38	26.43	25	3,543	0.71%
2018/10/04	16	26.75	0	0.00	26.78	16	3,174	0.50%
2018/10/03	38	26.97	0	0.00	26.97	38	3,010	1.26%
2018/10/01	4	27.35	0	0.00	27.32	4	2,885	0.14%
2018/09/27	0	0.00	3	27.37	27.33	-3	3,070	-0.10%
2018/09/26	0	0.00	15	27.40	27.40	-15	3,083	-0.49%
2018/09/25	1	27.41	0	0.00	27.49	1	3,115	0.03%
2018/09/14	3	27.15	1	27.39	27.40	2	3,392	0.06%
2018/09/13	10	26.93	5	26.91	26.92	5	3,354	0.15%
2018/09/12	2	26.73	0	0.00	26.74	2	3,327	0.06%
2018/09/11	16	26.57	0	0.00	26.78	16	3,265	0.49%
2018/09/10	12	26.68	6	26.83	26.67	6	3,260	0.18%
2018/09/05	6	27.61	2	27.59	27.53	4	2,877	0.14%
2018/09/04	0	0.00	2	27.62	27.63	-2	2,863	-0.07%
2018/09/03	3	27.77	0	0.00	27.63	3	2,927	0.10%
2018/08/29	0	0.00	2	27.59	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	5	27.55	27.56	-5	3,165	-0.16%
2018/08/22	0	0.00	10	27.28	27.29	-10	3,407	-0.29%
2018/08/20	0	0.00	1	27.14	27.19	-1	3,504	-0.03%
2018/08/17	0	0.00	4	27.20	27.12	-4	3,491	-0.11%
2018/08/16	15	26.88	0	0.00	27.09	15	3,491	0.43%
2018/08/07	0	0.00	1	27.44	27.45	-1	3,745	-0.03%
2018/08/06	1	27.40	0	0.00	27.43	1	3,772	0.03%
2018/08/03	0	0.00	2	27.18	27.18	-2	3,769	-0.05%
2018/07/31	2	27.05	4	27.05	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	8	27.01	27.04	-8	3,552	-0.23%
2018/07/27	0	0.00	4	26.85	26.89	-4	3,450	-0.12%
2018/07/25	0	0.00	2	26.49	26.47	-2	3,187	-0.06%
2018/07/20	0	0.00	1	26.26	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	5	26.27	26.13	-5	3,242	-0.15%
2018/07/18	0	0.00	6	26.21	26.21	-6	3,264	-0.18%
2018/07/17	0	0.00	2	25.94	25.97	-2	3,205	-0.06%
2018/07/12	0	0.00	4	25.50	25.61	-4	3,133	-0.13%
2018/07/11	10	25.56	0	0.00	25.51	10	3,160	0.32%
2018/07/10	0	0.00	5	25.65	25.63	-5	3,160	-0.16%
2018/07/06	6	25.21	0	0.00	25.30	6	3,128	0.19%
2018/07/05	8	25.39	0	0.00	25.31	8	3,045	0.26%
2018/07/04	2	25.48	0	0.00	25.53	2	2,944	0.07%
2018/06/29	0	0.00	5	25.64	25.66	-5	2,877	-0.17%
2018/06/28	13	25.45	1	25.52	25.40	12	2,842	0.42%
2018/06/27	1	25.70	0	0.00	25.64	1	2,725	0.04%
2018/06/25	11	25.83	0	0.00	25.78	11	2,557	0.43%
2018/06/22	0	0.00	2	25.90	26.00	-2	2,434	-0.08%
2018/06/21	1	26.12	0	0.00	26.12	1	2,379	0.04%
2018/06/08	1	26.68	0	0.00	26.67	1	2,313	0.04%
2018/06/06	2	26.74	0	0.00	26.79	2	2,205	0.09%
2018/05/31	0	0.00	5	26.17	26.19	-5	2,049	-0.24%
2018/05/30	5	26.05	0	0.00	26.01	5	1,931	0.26%
2018/05/29	0	0.00	1	26.35	26.37	-1	1,857	-0.05%
2018/05/23	0	0.00	2	26.42	26.40	-2	1,853	-0.11%
2018/05/22	0	0.00	1	26.41	26.40	-1	1,823	-0.05%
2018/05/17	0	0.00	1	26.13	26.06	-1	1,792	-0.06%
2018/05/16	0	0.00	1	25.95	25.93	-1	1,694	-0.06%
2018/05/14	1	25.70	1	25.87	25.85	0	1,896	0.00%
2018/05/11	1	25.59	1	25.59	25.60	0	1,887	0.00%
2018/05/09	0	0.00	1	25.40	25.40	-1	1,886	-0.05%
2018/05/08	0	0.00	5	25.39	25.43	-5	1,918	-0.26%
2018/05/03	0	0.00	4	25.28	25.22	-4	2,082	-0.19%
2018/05/02	0	0.00	2	25.40	25.34	-2	2,167	-0.09%
2018/04/30	0	0.00	2	25.40	25.40	-2	2,301	-0.09%
2018/04/27	8	25.09	0	0.00	25.15	8	2,318	0.35%
2018/04/26	6	25.26	0	0.00	25.23	6	2,349	0.26%
2018/04/25	4	25.28	0	0.00	25.31	4	2,317	0.17%
2018/04/24	1	25.55	0	0.00	25.50	1	2,303	0.04%
2018/04/19	0	0.00	3	25.75	25.86	-3	2,459	-0.12%
2018/04/18	1	25.68	0	0.00	25.68	1	2,513	0.04%
2018/04/17	1	25.75	1	25.82	25.77	0	2,525	0.00%
2018/04/11	1	26.02	0	0.00	26.11	1	2,610	0.04%
2018/04/03	0	0.00	1	25.90	25.92	-1	2,706	-0.04%
2018/04/02	1	26.05	3	26.05	26.02	-2	2,730	-0.07%
2018/03/30	0	0.00	3	26.00	25.96	-3	2,747	-0.11%
2018/03/27	0	0.00	3	26.12	26.08	-3	2,735	-0.11%
2018/03/23	8	25.78	0	0.00	25.82	8	2,712	0.29%
2018/03/22	1	26.20	3	26.22	26.14	-2	2,676	-0.07%
2018/03/20	0	0.00	1	26.10	26.13	-1	2,668	-0.04%
2018/03/16	1	26.06	0	0.00	26.16	1	2,658	0.04%
2018/03/15	1	26.10	0	0.00	26.11	1	2,658	0.04%
2018/03/14	6	26.11	0	0.00	26.08	6	2,648	0.23%
2018/03/12	1	26.07	0	0.00	26.10	1	2,802	0.04%
2018/03/08	0	0.00	1	25.96	26.01	-1	3,053	-0.03%
2018/03/05	1	25.60	0	0.00	25.63	1	3,118	0.03%
2018/03/02	2	25.72	0	0.00	25.76	2	3,122	0.06%
2018/02/27	0.5	25.99	3	26.00	25.95	-2.5	3,142	-0.08%
2018/02/26	2	25.95	0	0.00	25.98	2	3,133	0.06%
2018/02/23	4	25.79	2	25.79	25.80	2	3,089	0.06%
2018/02/21	6	25.56	0	0.00	25.72	6	3,099	0.19%
2018/02/12	3	25.25	0	0.00	25.15	3	3,108	0.10%
2018/02/09	2	24.75	2	25.50	25.50	0	3,102	0.00%
2018/02/07	1	25.43	0	0.00	25.43	1	3,121	0.03%
2018/02/06	5	24.93	4	25.33	24.99	1	3,135	0.03%
2018/02/05	2	25.81	12	25.85	26.00	-10	3,057	-0.33%
2018/01/31	0	0.00	2	26.39	26.45	-2	3,123	-0.06%
2018/01/29	133	26.58	156	26.72	26.80	-23	3,093	-0.74%	大買/大賣/
2018/01/22	69	26.00	80	26.12	26.25	-11	2,888	-0.38%
2018/01/19	100	26.02	100	26.05	26.00	0	2,838	0.00%
2018/01/18	99	25.93	101	26.11	26.02	-2	2,819	-0.07%	大賣/
2018/01/15	28	25.57	28	25.59	25.65	0	2,651	0.00%
2018/01/12	30	25.41	31	25.50	25.54	-1	2,650	-0.04%
2018/01/09	2	25.52	0	0.00	25.50	2	2,572	0.08%
2018/01/08	0	0.00	2	25.52	25.57	-2	2,554	-0.08%
2018/01/05	0	0.00	2	25.46	25.44	-2	2,548	-0.08%
2018/01/04	10	25.31	6	25.38	25.41	4	2,536	0.16%
2018/01/03	0	0.00	7	25.27	25.31	-7	2,543	-0.28%