元大高股息 (0056)-永豐金-中盛券商分點個股進出

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
37.51
漲跌
▼0.34
漲幅
-0.90%
成交量
17,205張
產業
上市
3353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-中盛券商分點個股進出

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-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	29.5	33.13	15.4	33.25	33.13	14.2	35,971	0.04%
2023/10/26	142	33.04	35.1	33.04	33.10	107	37,274	0.29%	大買/鉅額交易
2023/10/25	28.8	33.60	34.4	33.64	33.62	-5.6	37,595	-0.01%
2023/10/24	56.9	33.08	17.8	33.18	33.47	39.1	38,032	0.10%
2023/10/23	79.9	33.14	52.7	33.11	33.08	27.2	38,620	0.07%
2023/10/20	105.3	33.16	18.8	33.36	33.40	86.5	39,802	0.22%	大買/
2023/10/19	308.7	33.55	21.3	33.52	33.65	287.4	41,284	0.70%	大買/鉅額交易
2023/10/18	387.1	34.86	23.3	34.89	34.90	363.8	40,573	0.90%	大買/鉅額交易
2023/10/17	247.1	35.42	3	35.51	35.27	244.1	38,508	0.63%	大買/鉅額交易
2023/10/16	213.5	35.48	11.1	35.50	35.52	202.3	38,342	0.53%	大買/鉅額交易
2023/10/13	154	35.71	9.6	35.74	35.72	144.4	38,793	0.37%	大買/鉅額交易
2023/10/12	50.5	35.90	26	35.86	35.98	24.5	39,925	0.06%
2023/10/11	91.6	35.79	94.8	36.04	35.78	-3.3	41,376	-0.01%
2023/10/06	88.5	35.81	22.2	35.78	35.79	66.3	42,535	0.16%
2023/10/05	13.8	35.63	83.7	35.59	35.69	-69.9	43,168	-0.16%
2023/10/04	113.7	35.25	3.9	35.27	35.39	109.8	43,474	0.25%	大買/鉅額交易
2023/10/03	182.4	35.73	80.9	35.65	35.60	101.4	43,353	0.23%	大買/鉅額交易
2023/10/02	88.5	35.51	158.1	35.58	35.74	-69.5	43,325	-0.16%	大賣/
2023/09/28	54.3	35.01	153	35.04	35.06	-98.7	43,861	-0.22%	大賣/
2023/09/27	37.1	34.71	5.4	34.77	34.87	31.7	44,651	0.07%
2023/09/26	47.4	34.89	3.4	34.79	34.76	44	45,761	0.10%
2023/09/25	6.4	35.04	51	35.03	35.08	-44.6	46,125	-0.10%
2023/09/22	74	34.81	35.6	34.70	34.89	38.4	46,174	0.08%
2023/09/21	155.9	34.64	10.1	34.67	34.70	145.8	46,266	0.32%	大買/鉅額交易
2023/09/20	30.9	35.10	25.3	35.10	35.05	5.5	45,945	0.01%
2023/09/19	56.4	35.20	14.2	35.14	35.14	42.2	46,493	0.09%
2023/09/18	19.1	35.32	107.4	35.30	35.31	-88.3	46,664	-0.19%	大賣/
2023/09/15	8.6	35.49	57.3	35.53	35.58	-48.7	46,803	-0.10%
2023/09/14	3.3	35.30	87	35.27	35.31	-83.7	46,953	-0.18%
2023/09/13	26	34.87	36.7	34.78	34.86	-10.6	47,064	-0.02%
2023/09/12	53.3	34.83	120.8	34.66	34.80	-67.5	47,518	-0.14%	大賣/
2023/09/11	106.2	34.77	52.8	34.93	34.79	53.3	48,056	0.11%	大買/
2023/09/08	21.6	35.37	27.1	35.39	35.42	-5.5	47,956	-0.01%
2023/09/07	54.8	35.47	3	35.53	35.45	51.8	48,886	0.11%
2023/09/06	21.7	35.59	15.5	35.57	35.60	6.1	49,568	0.01%
2023/09/05	119.7	35.32	39	35.32	35.43	80.6	49,852	0.16%	大買/
2023/09/04	37.1	35.12	29.9	35.15	35.27	7.2	50,141	0.01%
2023/09/01	35.5	35.18	11.6	35.24	35.12	23.9	50,299	0.05%
2023/08/31	19.2	35.20	3	35.26	35.31	16.2	50,522	0.03%
2023/08/30	11.1	35.37	6.5	35.41	35.35	4.5	50,824	0.01%
2023/08/29	18.7	35.01	8.2	35.08	35.16	10.5	51,337	0.02%
2023/08/28	44.5	35.05	30.4	35.01	35.06	14.1	51,398	0.03%
2023/08/25	79.5	35.24	14.9	35.22	35.14	64.6	51,319	0.13%
2023/08/24	30.7	35.88	68.6	36.03	35.76	-37.9	51,396	-0.07%
2023/08/23	7.7	35.36	28.6	35.30	35.43	-20.9	51,458	-0.04%
2023/08/22	11.5	35.16	49.4	35.27	35.11	-38	52,007	-0.07%
2023/08/21	4.7	34.86	35.6	34.96	34.85	-30.9	52,135	-0.06%
2023/08/18	115.7	34.87	37.6	35.36	34.84	78.1	52,121	0.15%	大買/
2023/08/17	49.2	35.06	37.4	35.23	35.33	11.8	51,806	0.02%
2023/08/16	8.8	34.86	29.1	34.85	35.14	-20.2	51,736	-0.04%
2023/08/15	15	34.84	64.2	34.85	34.85	-49.1	51,873	-0.09%
2023/08/14	38.1	34.24	67.4	34.26	34.28	-29.4	52,221	-0.06%
2023/08/11	20.7	34.63	14.5	34.67	34.56	6.2	52,016	0.01%
2023/08/10	86.4	34.50	44.8	34.52	34.43	41.7	52,010	0.08%
2023/08/09	11.9	35.44	37.9	35.67	35.35	-26	51,239	-0.05%
2023/08/08	9	35.58	31.9	35.70	35.59	-22.9	50,991	-0.04%
2023/08/07	28	35.42	56.5	35.47	35.70	-28.6	50,577	-0.06%
2023/08/04	28.7	34.54	58.2	34.54	34.74	-29.5	50,055	-0.06%
2023/08/02	208.5	34.70	110.2	34.69	34.51	98.3	49,160	0.20%	大買/大賣/
2023/08/01	53.6	35.59	94.9	35.70	35.73	-41.2	47,781	-0.09%
2023/07/31	52.3	36.26	199	36.36	35.74	-146.7	46,827	-0.31%	大賣/鉅額交易
2023/07/28	29.2	36.48	150.9	36.38	36.58	-121.7	45,368	-0.27%	大賣/鉅額交易
2023/07/27	16.6	36.26	47.5	36.29	36.10	-30.9	44,245	-0.07%
2023/07/26	12.1	36.04	42.6	36.04	36.02	-30.5	43,693	-0.07%
2023/07/25	15.1	36.34	118.2	36.42	36.05	-103.1	42,844	-0.24%	大賣/鉅額交易
2023/07/24	27.5	35.72	329.5	35.82	35.99	-302	41,141	-0.73%	大賣/鉅額交易
2023/07/21	25.6	34.81	81.5	35.09	35.26	-55.9	39,128	-0.14%
2023/07/20	35	34.67	45.6	34.63	34.71	-10.6	38,945	-0.03%
2023/07/19	68.2	34.70	209.8	34.88	34.36	-141.6	38,430	-0.37%	大賣/鉅額交易
2023/07/18	177	35.21	121.4	35.18	35.11	55.6	37,308	0.15%	大買/大賣/
2023/07/17	203	35.88	171.8	35.84	35.94	31.1	35,892	0.09%	大買/大賣/
2023/07/14	96.8	35.28	228.1	35.44	35.54	-131.4	33,984	-0.39%	大賣/鉅額交易
2023/07/13	96	35.12	183.9	35.26	34.82	-87.9	32,411	-0.27%	大賣/
2023/07/12	81.3	34.19	148.1	34.17	34.30	-66.8	30,636	-0.22%	大賣/
2023/07/11	28.2	33.77	68.2	33.73	33.80	-40	29,710	-0.13%
2023/07/10	94.5	33.16	58.5	33.21	33.18	35.9	29,355	0.12%
2023/07/07	182.7	33.08	26.3	33.04	33.08	156.4	28,963	0.54%	大買/鉅額交易
2023/07/06	130.4	33.43	47.1	33.44	33.34	83.3	28,125	0.30%	大買/
2023/07/05	195	33.76	47.8	33.76	33.71	147.1	27,144	0.54%	大買/鉅額交易
2023/07/04	96.8	33.70	152.4	33.79	33.91	-55.6	26,313	-0.21%	大賣/
2023/07/03	47.3	33.22	97.7	33.18	33.24	-50.5	25,368	-0.20%
2023/06/30	8.9	32.62	56.4	32.61	32.67	-47.5	25,119	-0.19%
2023/06/29	7.4	32.48	40.7	32.51	32.53	-33.3	25,191	-0.13%
2023/06/28	12.2	32.34	30.5	32.35	32.30	-18.3	25,050	-0.07%
2023/06/27	80.8	32.35	45.9	32.25	32.18	34.8	25,112	0.14%
2023/06/26	80	32.69	19.9	32.73	32.77	60.1	24,721	0.24%
2023/06/21	6.3	32.66	63.8	32.74	32.83	-57.6	24,714	-0.23%
2023/06/20	41.7	32.52	42	32.52	32.48	-0.3	24,470	0.00%
2023/06/19	45.5	32.69	48.3	32.72	32.73	-2.9	24,190	-0.01%
2023/06/16	44.3	32.83	106.3	32.72	32.78	-61.9	23,898	-0.26%	大賣/
2023/06/15	32	32.65	35.3	32.65	32.69	-3.2	23,537	-0.01%
2023/06/14	21.9	32.28	68.5	32.30	32.32	-46.6	23,053	-0.20%
2023/06/13	79.1	32.06	104.7	32.10	32.20	-25.7	22,990	-0.11%	大賣/
2023/06/12	78.5	31.89	60.9	31.97	31.78	17.5	22,212	0.08%
2023/06/09	37.4	31.70	146.6	31.56	31.78	-109.2	21,791	-0.50%	大賣/鉅額交易
2023/06/08	67.1	31.36	18.9	31.39	31.24	48.2	21,944	0.22%
2023/06/07	31	31.39	242.4	31.49	31.46	-211.4	22,078	-0.96%	大賣/鉅額交易
2023/06/06	29.2	31.08	15.3	31.14	31.15	13.9	22,001	0.06%
2023/06/05	33.9	30.99	332.7	31.00	31.10	-298.8	21,934	-1.36%	大賣/鉅額交易
2023/06/02	174.5	31.01	135.7	30.96	30.93	38.8	21,734	0.18%	大買/大賣/
2023/06/01	25.6	30.41	75.1	30.41	30.47	-49.5	21,375	-0.23%
2023/05/31	52.2	30.48	90.7	30.51	30.49	-38.4	21,387	-0.18%
2023/05/30	83	30.55	82.7	30.54	30.52	0.3	21,242	0.00%
2023/05/29	227.8	30.63	117.9	30.63	30.65	109.9	20,974	0.52%	大買/大賣/鉅額交易
2023/05/26	36.3	30.18	150.4	30.06	30.13	-114.1	20,701	-0.55%	大賣/鉅額交易
2023/05/25	7.4	29.69	63.9	29.75	29.78	-56.4	20,433	-0.28%
2023/05/24	16.6	29.36	147.2	29.32	29.43	-130.5	20,364	-0.64%	大賣/鉅額交易
2023/05/23	18.1	29.39	17.8	29.37	29.37	0.3	20,586	0.00%
2023/05/22	2.4	29.33	28	29.35	29.35	-25.6	20,555	-0.12%
2023/05/19	18.6	29.31	76.9	29.26	29.31	-58.3	20,426	-0.29%
2023/05/18	1.8	28.97	59.9	29.04	29.05	-58.1	20,315	-0.29%
2023/05/17	13.3	28.78	21.7	28.75	28.76	-8.4	19,833	-0.04%
2023/05/16	5.5	28.63	34.8	28.61	28.65	-29.4	19,596	-0.15%
2023/05/15	15.8	28.34	8.5	28.36	28.42	7.3	19,581	0.04%
2023/05/12	28.8	28.36	35.2	28.34	28.45	-6.4	19,709	-0.03%
2023/05/11	41.4	28.43	24	28.45	28.40	17.5	19,730	0.09%
2023/05/10	20.7	28.55	6	28.56	28.54	14.7	19,819	0.07%
2023/05/09	4.3	28.66	5.1	28.66	28.64	-0.8	19,838	0.00%
2023/05/08	5.8	28.63	10.5	28.62	28.67	-4.7	20,137	-0.02%
2023/05/05	37	28.45	15.2	28.47	28.47	21.9	20,193	0.11%
2023/05/04	1.7	28.43	15.7	28.42	28.45	-14.1	20,512	-0.07%
2023/05/03	12	28.35	30.1	28.35	28.42	-18	20,639	-0.09%
2023/05/02	2	28.40	26.5	28.27	28.44	-24.5	20,848	-0.12%
2023/04/28	5.3	28.22	9.2	28.20	28.23	-3.9	21,218	-0.02%
2023/04/27	23.9	28.02	5	28.06	28.02	18.9	21,247	0.09%
2023/04/26	58.8	27.72	1.4	27.74	27.84	57.5	21,374	0.27%
2023/04/25	143.5	27.89	12.1	27.84	27.80	131.4	21,169	0.62%	大買/鉅額交易
2023/04/24	9.4	28.21	2.2	28.27	28.27	7.2	20,386	0.04%
2023/04/21	39	28.28	5.5	28.28	28.19	33.4	20,417	0.16%
2023/04/20	14.9	28.44	57.6	28.42	28.43	-42.7	20,440	-0.21%
2023/04/19	12.4	28.63	3.2	28.68	28.55	9.2	20,772	0.04%
2023/04/18	40.2	28.71	35	28.66	28.67	5.2	20,861	0.02%
2023/04/17	5.4	28.78	7.2	28.78	28.80	-1.8	20,763	-0.01%
2023/04/14	45.2	28.71	26.1	28.70	28.74	19.1	20,701	0.09%
2023/04/13	43.9	28.72	11	28.73	28.71	32.9	20,739	0.16%
2023/04/12	10.1	28.78	64.6	28.78	28.85	-54.5	20,533	-0.27%
2023/04/11	20.4	28.66	37.5	28.66	28.70	-17.1	20,618	-0.08%
2023/04/10	8	28.49	7.2	28.49	28.50	0.8	20,786	0.00%
2023/04/07	6.1	28.46	6.2	28.46	28.43	-0.1	20,709	0.00%
2023/04/06	47.6	28.43	10.2	28.45	28.47	37.4	20,739	0.18%
2023/03/31	10.2	28.47	68.8	28.43	28.43	-58.6	20,527	-0.29%
2023/03/30	30	28.29	13	28.29	28.29	17	20,270	0.08%
2023/03/29	17.6	28.08	32.9	28.12	28.15	-15.4	20,139	-0.08%
2023/03/28	29	28.12	41.1	28.10	28.06	-12.1	20,445	-0.06%
2023/03/27	9.2	28.26	40.6	28.32	28.31	-31.4	20,288	-0.15%
2023/03/24	18.4	28.22	24	28.22	28.26	-5.6	20,355	-0.03%
2023/03/23	17.5	28.08	31.9	28.14	28.12	-14.4	20,172	-0.07%
2023/03/22	3.2	28.04	53.5	27.93	28.05	-50.3	20,077	-0.25%
2023/03/21	39.4	27.85	29.5	27.87	27.84	9.9	19,992	0.05%
2023/03/20	9.3	27.74	34	27.76	27.76	-24.7	20,057	-0.12%
2023/03/17	66.5	27.61	40.8	27.69	27.76	25.7	19,971	0.13%
2023/03/16	32.3	27.47	76.2	27.45	27.50	-43.9	20,002	-0.22%
2023/03/15	19.5	27.81	27.6	27.77	27.66	-8.1	19,828	-0.04%
2023/03/14	31	27.69	48.8	27.71	27.66	-17.8	20,028	-0.09%
2023/03/13	37.1	27.65	32.9	27.64	27.93	4.2	19,940	0.02%
2023/03/10	72.6	27.92	15.3	27.92	27.86	57.3	19,434	0.29%
2023/03/09	19.5	28.31	31.1	28.26	28.24	-11.6	19,250	-0.06%
2023/03/08	55.6	28.25	10.3	28.26	28.37	45.3	19,260	0.24%
2023/03/07	21	28.35	31.5	28.33	28.38	-10.5	19,170	-0.05%
2023/03/06	7.5	28.21	49.9	28.22	28.25	-42.4	19,336	-0.22%
2023/03/03	7.1	27.95	22.3	27.96	27.95	-15.2	19,265	-0.08%
2023/03/02	16	27.67	3.1	27.75	27.78	12.9	19,261	0.07%
2023/03/01	9.8	27.57	5.9	27.64	27.72	3.9	19,262	0.02%
2023/02/24	23.5	27.73	4.4	27.72	27.67	19	19,252	0.10%
2023/02/23	14.4	27.71	30.8	27.69	27.74	-16.4	18,853	-0.09%
2023/02/22	40.5	27.31	44.1	27.28	27.40	-3.7	18,630	-0.02%
2023/02/21	33.8	27.49	17	27.47	27.53	16.8	18,676	0.09%
2023/02/20	12.7	27.34	35.2	27.36	27.41	-22.5	18,848	-0.12%
2023/02/17	30.1	27.22	4.8	27.22	27.24	25.3	19,228	0.13%
2023/02/16	7.9	27.26	26.1	27.30	27.33	-18.2	19,710	-0.09%
2023/02/15	18.9	27.07	10.5	27.09	27.05	8.4	19,842	0.04%
2023/02/14	13	27.13	4.7	27.13	27.13	8.3	19,890	0.04%
2023/02/13	25.9	26.93	6	26.90	26.97	19.9	20,252	0.10%
2023/02/10	20	27.02	5.1	27.02	27.02	14.9	20,463	0.07%
2023/02/09	23.5	27.14	48.1	27.14	27.15	-24.6	20,644	-0.12%
2023/02/08	8.3	27.15	40.5	27.13	27.15	-32.2	20,772	-0.16%
2023/02/07	18.5	26.93	2	26.94	26.94	16.5	20,779	0.08%
2023/02/06	51.4	26.92	30.2	26.92	26.92	21.2	20,807	0.10%
2023/02/03	31.3	27.00	102.9	27.00	27.00	-71.6	20,631	-0.35%	大賣/
2023/02/02	83.1	26.93	42.3	26.93	26.99	40.8	20,588	0.20%
2023/02/01	6.9	26.65	53.1	26.66	26.67	-46.2	20,715	-0.22%
2023/01/31	35.6	26.60	53.8	26.57	26.54	-18.2	20,789	-0.09%
2023/01/30	51.6	26.45	59.7	26.48	26.53	-8.1	20,925	-0.04%
2023/01/17	17.6	26.04	17.9	26.05	26.06	-0.4	21,187	0.00%
2023/01/16	40.8	26.04	13.5	26.04	26.02	27.3	21,491	0.13%
2023/01/13	31	26.03	12.5	26.03	25.98	18.6	21,901	0.08%
2023/01/12	14.9	25.99	7	25.97	25.99	7.9	23,355	0.03%
2023/01/11	9.8	26.08	22.7	26.08	26.07	-12.9	26,140	-0.05%
2023/01/10	12.3	26.02	47.8	26.03	26.06	-35.5	28,394	-0.12%
2023/01/09	19.4	25.91	61	25.90	25.94	-41.6	30,395	-0.14%
2023/01/06	7.3	25.58	11.8	25.62	25.66	-4.5	30,737	-0.01%
2023/01/05	12.6	25.47	12.2	25.59	25.46	0.4	31,646	0.00%
2023/01/04	21.1	25.47	2	25.49	25.45	19.1	32,661	0.06%
2023/01/03	9.4	25.28	2.3	25.47	25.49	7.1	34,171	0.02%
2022/12/30	8.2	25.42	4	25.41	25.40	4.2	35,174	0.01%
2022/12/29	34.4	25.18	4	25.24	25.29	30.4	36,105	0.08%
2022/12/28	45.4	25.38	11.1	25.45	25.38	34.2	37,580	0.09%
2022/12/27	11.2	25.66	7.2	25.68	25.63	4	39,029	0.01%
2022/12/26	7.6	25.56	6.3	25.55	25.58	1.3	39,495	0.00%
2022/12/23	12.2	25.56	3.2	25.59	25.60	9.1	40,046	0.02%
2022/12/22	4.1	25.59	67	25.67	25.67	-62.9	40,666	-0.15%
2022/12/21	10.6	25.34	3.1	25.36	25.34	7.5	41,902	0.02%
2022/12/20	52.9	25.46	25.1	25.62	25.30	27.8	42,413	0.07%
2022/12/19	5.4	25.74	9.3	25.77	25.73	-4	43,612	-0.01%
2022/12/16	26.4	25.51	18	25.67	25.70	8.4	43,959	0.02%
2022/12/15	34.2	25.69	7.6	25.73	25.70	26.7	44,276	0.06%
2022/12/14	8.2	25.67	11.2	25.62	25.68	-3	44,807	-0.01%
2022/12/13	11.2	25.58	4.9	25.59	25.53	6.4	45,119	0.01%
2022/12/12	11.7	25.32	6	25.44	25.50	5.7	45,266	0.01%
2022/12/09	12.4	25.50	16	25.49	25.51	-3.6	45,466	-0.01%
2022/12/08	54.4	25.27	8.9	25.27	25.29	45.5	45,414	0.10%
2022/12/07	40.9	25.45	3.8	25.48	25.44	37.1	45,356	0.08%
2022/12/06	30.6	25.71	25	25.68	25.61	5.6	45,095	0.01%
2022/12/05	22	25.86	17.4	25.92	25.87	4.7	44,791	0.01%
2022/12/02	44.5	25.73	10.1	25.74	25.73	34.4	44,678	0.08%
2022/12/01	35.2	25.87	21.1	25.91	25.82	14.1	44,927	0.03%
2022/11/30	12.6	25.57	31.4	25.60	25.65	-18.8	44,924	-0.04%
2022/11/29	27	25.31	2	25.43	25.47	25	45,006	0.06%
2022/11/28	28.7	25.31	7.4	25.34	25.32	21.3	45,368	0.05%
2022/11/25	8.7	25.56	22.1	25.60	25.52	-13.4	45,495	-0.03%
2022/11/24	18	25.47	8	25.45	25.54	10	45,526	0.02%
2022/11/23	15.7	25.27	57.6	25.26	25.30	-41.9	45,616	-0.09%
2022/11/22	25.2	25.12	10.5	25.09	25.10	14.7	46,286	0.03%
2022/11/21	24.8	25.31	20.8	25.29	25.22	4	46,210	0.01%
2022/11/18	20.7	25.57	41.6	25.53	25.43	-20.9	46,058	-0.05%
2022/11/17	95.2	25.44	20.6	25.47	25.58	74.6	46,115	0.16%
2022/11/16	37.4	25.54	284.5	25.50	25.53	-247.1	46,277	-0.53%	大賣/鉅額交易
2022/11/15	55.3	25.49	42.1	25.51	25.55	13.3	46,005	0.03%
2022/11/14	18.2	25.31	167.9	25.37	25.42	-149.6	45,523	-0.33%	大賣/鉅額交易
2022/11/11	17.8	25.01	116.1	25.02	25.00	-98.2	44,997	-0.22%	大賣/
2022/11/10	33.1	24.53	26.4	24.52	24.53	6.7	44,523	0.02%
2022/11/09	80.4	24.55	96.6	24.53	24.61	-16.2	44,514	-0.04%
2022/11/08	47.3	24.29	52.2	24.28	24.23	-4.9	44,336	-0.01%
2022/11/07	61	23.90	63.6	23.90	24.06	-2.6	43,972	-0.01%
2022/11/04	49.9	23.48	2	23.52	23.64	47.9	43,722	0.11%
2022/11/03	70.6	23.46	15	23.55	23.58	55.6	43,744	0.13%
2022/11/02	9.8	23.63	28.3	23.65	23.67	-18.5	43,687	-0.04%
2022/11/01	20.6	23.52	15.3	23.51	23.55	5.3	43,778	0.01%
2022/10/31	59.9	23.48	10.5	23.51	23.48	49.4	43,858	0.11%
2022/10/28	137.3	23.38	8.3	23.40	23.31	129	44,013	0.29%	大買/鉅額交易
2022/10/27	27.1	23.51	1.3	23.52	23.58	25.8	43,742	0.06%
2022/10/26	43.6	23.38	13	23.40	23.41	30.6	43,975	0.07%
2022/10/25	64.3	23.46	49.3	23.44	23.40	14.9	43,675	0.03%
2022/10/24	29	23.75	28.5	23.81	23.69	0.5	43,127	0.00%
2022/10/21	148.7	23.71	30.7	23.66	23.58	118	42,952	0.27%	大買/鉅額交易
2022/10/20	193.2	23.50	107	23.46	23.65	86.2	42,434	0.20%	大買/大賣/
2022/10/19	468.1	23.92	95.8	23.94	23.95	372.3	41,038	0.91%	大買/鉅額交易
2022/10/18	203.9	25.81	37.2	25.86	25.84	166.7	38,264	0.44%	大買/鉅額交易
2022/10/17	321.8	25.53	65.2	25.53	25.77	256.6	36,062	0.71%	大買/鉅額交易
2022/10/14	131.2	25.90	37	25.94	25.91	94.2	33,875	0.28%	大買/
2022/10/13	333	25.62	9	25.77	25.53	324	33,319	0.97%	大買/鉅額交易
2022/10/12	247.3	25.73	45.7	25.66	25.82	201.6	32,298	0.62%	大買/鉅額交易
2022/10/11	324.5	25.86	36.2	25.85	25.85	288.3	31,414	0.92%	大買/鉅額交易
2022/10/07	182.5	26.34	15.4	26.30	26.28	167.1	30,057	0.56%	大買/鉅額交易
2022/10/06	155.3	26.55	46.9	26.54	26.57	108.4	29,048	0.37%	大買/鉅額交易
2022/10/05	290.1	26.60	58.3	26.60	26.62	231.8	28,495	0.81%	大買/鉅額交易
2022/10/04	242.5	26.20	26.8	26.19	26.27	215.7	27,349	0.79%	大買/鉅額交易
2022/10/03	124.7	25.59	32	25.59	25.67	92.7	25,742	0.36%	大買/
2022/09/30	175.5	25.60	39.6	25.58	25.78	135.9	25,645	0.53%	大買/鉅額交易
2022/09/29	199.5	25.83	24	25.80	25.81	175.5	25,407	0.69%	大買/鉅額交易
2022/09/28	220.5	25.94	23.4	26.24	25.83	197.1	25,726	0.77%	大買/鉅額交易
2022/09/27	131	26.25	0	0.00	26.33	131	24,823	0.53%	大買/鉅額交易
2022/09/26	297.7	26.38	11.4	26.34	26.33	286.3	24,841	1.15%	大買/鉅額交易
2022/09/23	94.4	27.09	35.2	27.15	27.06	59.2	24,343	0.24%
2022/09/22	167.8	27.14	18.1	27.15	27.17	149.7	24,787	0.60%	大買/鉅額交易
2022/09/21	116	27.69	1	27.75	27.64	115	24,382	0.47%	大買/鉅額交易
2022/09/20	53.2	27.98	4	28.05	27.98	49.2	24,002	0.20%
2022/09/19	32.6	28.14	11	28.19	28.06	21.6	23,870	0.09%
2022/09/16	29.6	28.26	1	28.25	28.28	28.6	23,904	0.12%
2022/09/15	4	28.56	10.1	28.61	28.59	-6.1	24,377	-0.02%
2022/09/14	20.1	28.29	0	0.00	28.35	20.1	25,063	0.08%
2022/09/13	5.8	28.70	105.3	28.68	28.71	-99.5	25,067	-0.40%	大賣/
2022/09/12	6.3	28.50	12.6	28.55	28.56	-6.3	25,899	-0.02%
2022/09/08	40.8	28.07	26	28.15	28.25	14.8	26,541	0.06%
2022/09/07	100	27.90	5.2	27.90	27.90	94.8	27,361	0.35%
2022/09/06	48.7	28.09	2	28.08	28.08	46.7	27,108	0.17%
2022/09/05	45.2	28.04	2.1	28.15	28.18	43.1	27,077	0.16%
2022/09/02	265.2	28.29	1	28.24	28.10	264.2	27,375	0.97%	大買/鉅額交易
2022/09/01	62.7	28.41	3	28.37	28.44	59.7	26,958	0.22%
2022/08/31	31.1	28.56	1.6	28.63	28.79	29.5	26,588	0.11%
2022/08/30	29.5	28.53	6.5	28.59	28.67	23	26,330	0.09%
2022/08/29	118.3	28.43	5.4	28.48	28.45	112.9	26,109	0.43%	大買/鉅額交易
2022/08/26	33.2	29.09	4	29.13	29.10	29.2	25,430	0.11%
2022/08/25	24.5	28.94	1	28.99	28.94	23.5	25,285	0.09%
2022/08/24	27.7	28.85	1	29.00	28.80	26.7	25,177	0.11%
2022/08/23	43.7	28.99	4.1	28.96	28.93	39.6	24,848	0.16%
2022/08/22	22	29.20	14.1	29.23	29.25	7.8	24,388	0.03%
2022/08/19	12.2	29.40	10.7	29.41	29.42	1.6	24,110	0.01%
2022/08/18	10.3	29.14	8.2	29.17	29.29	2.1	24,128	0.01%
2022/08/17	12.3	29.21	0	0.00	29.28	12.3	24,037	0.05%
2022/08/16	28.2	29.18	6.7	29.19	29.24	21.4	24,041	0.09%
2022/08/15	33.2	29.18	5.1	29.30	29.22	28.1	23,880	0.12%
2022/08/12	35.6	29.23	27.6	29.18	29.30	7.9	23,637	0.03%
2022/08/11	6.6	29.12	15.1	29.12	29.12	-8.5	23,814	-0.04%
2022/08/10	31	28.83	11.5	28.85	28.81	19.4	23,742	0.08%
2022/08/09	12.3	28.85	26	29.01	29.07	-13.7	23,654	-0.06%
2022/08/08	21.9	28.80	5.6	28.72	28.87	16.3	23,892	0.07%
2022/08/05	18	28.76	43.7	28.73	28.87	-25.7	23,904	-0.11%
2022/08/04	47.5	28.28	4.5	28.37	28.43	43.1	24,150	0.18%
2022/08/03	14.7	28.38	10.1	28.40	28.44	4.6	24,195	0.02%
2022/08/02	29.2	28.35	109.5	28.31	28.45	-80.3	24,176	-0.33%	大賣/
2022/08/01	74.4	28.63	9.4	28.63	28.76	65.1	24,031	0.27%
2022/07/29	16.6	28.44	28.3	28.49	28.55	-11.7	24,047	-0.05%
2022/07/28	29.6	28.24	15.6	28.27	28.18	14	23,873	0.06%
2022/07/27	21.1	28.03	25.4	28.00	28.25	-4.2	23,648	-0.02%
2022/07/26	28.8	28.10	7.3	28.09	28.12	21.5	23,575	0.09%
2022/07/25	23.3	28.21	32.8	28.16	28.33	-9.5	23,450	-0.04%
2022/07/22	24	28.36	27.7	28.39	28.40	-3.7	23,497	-0.02%
2022/07/21	10.5	28.20	30.1	28.25	28.38	-19.5	23,839	-0.08%
2022/07/20	33.8	28.04	24.5	28.05	28.00	9.3	24,096	0.04%
2022/07/19	23.7	27.65	7.6	27.60	27.68	16.1	24,748	0.07%
2022/07/18	47.3	27.27	22.2	27.32	27.48	25	24,713	0.10%
2022/07/15	28.1	27.10	1	27.11	27.09	27.1	24,487	0.11%
2022/07/14	44	27.09	31	26.95	27.18	13	24,288	0.05%
2022/07/13	52.7	27.15	18	27.14	27.08	34.8	24,146	0.14%
2022/07/12	61.3	26.57	31.1	26.66	26.62	30.1	24,016	0.13%
2022/07/11	39.3	27.23	25.2	27.21	27.25	14.1	23,577	0.06%
2022/07/08	73.3	27.23	405.9	27.19	27.25	-332.7	23,400	-1.42%	大賣/鉅額交易
2022/07/07	38.4	26.55	69.2	26.69	26.76	-30.8	23,071	-0.13%
2022/07/06	241.2	26.49	16	26.59	26.32	225.1	23,127	0.97%	大買/鉅額交易
2022/07/05	166.4	26.79	136.5	27.06	26.96	29.8	22,663	0.13%	大買/大賣/
2022/07/04	183.1	26.65	33.7	26.75	26.68	149.4	22,393	0.67%	大買/鉅額交易
2022/07/01	394.1	27.10	14.6	27.33	26.81	379.6	22,566	1.68%	大買/鉅額交易
2022/06/30	130.4	27.58	52.2	27.66	27.56	78.2	21,708	0.36%	大買/
2022/06/29	65.6	28.25	7.1	28.24	28.14	58.5	20,881	0.28%
2022/06/28	50.8	28.50	17.5	28.44	28.53	33.3	20,578	0.16%
2022/06/27	38	28.75	16	28.70	28.86	22	20,368	0.11%
2022/06/24	80	28.17	30.6	28.31	28.10	49.4	20,147	0.25%
2022/06/23	163.9	28.12	15.5	28.35	28.05	148.5	20,047	0.74%	大買/鉅額交易
2022/06/22	167	28.69	10.8	28.91	28.50	156.2	19,293	0.81%	大買/鉅額交易
2022/06/21	37.8	29.07	11.7	29.09	29.28	26.1	18,528	0.14%
2022/06/20	150.4	29.13	12.4	29.40	28.87	138	18,308	0.75%	大買/鉅額交易
2022/06/17	157.4	29.52	22.2	29.54	29.62	135.3	17,392	0.78%	大買/鉅額交易
2022/06/16	131.6	30.11	11.8	30.06	29.94	119.8	16,622	0.72%	大買/鉅額交易
2022/06/15	38.7	30.39	10	30.41	30.39	28.7	15,696	0.18%
2022/06/14	68.7	30.27	5.9	30.37	30.48	62.8	15,602	0.40%
2022/06/13	88.4	30.46	10.2	30.45	30.51	78.2	15,482	0.50%
2022/06/10	15.2	31.05	0.1	31.12	31.08	15.2	14,994	0.10%
2022/06/09	22.3	31.32	0.2	31.36	31.30	22.1	15,011	0.15%
2022/06/08	9.4	31.56	32.2	31.56	31.60	-22.8	14,992	-0.15%
2022/06/07	10.6	31.40	13	31.33	31.44	-2.4	15,163	-0.02%
2022/06/06	12.4	31.40	34.6	31.48	31.48	-22.3	15,209	-0.15%
2022/06/02	9.6	31.40	4.1	31.42	31.40	5.4	15,616	0.03%
2022/06/01	6.3	31.54	4.1	31.52	31.52	2.2	16,204	0.01%
2022/05/31	19.1	31.28	14.8	31.30	31.40	4.4	16,408	0.03%
2022/05/30	16.4	31.41	9	31.39	31.43	7.3	16,672	0.04%
2022/05/27	5.6	31.08	10.5	31.06	31.08	-4.9	16,766	-0.03%
2022/05/26	40.8	30.90	8.4	30.97	30.80	32.4	17,092	0.19%
2022/05/25	18.5	30.79	1.5	30.88	30.88	17	17,125	0.10%
2022/05/24	52.9	30.79	1.2	30.88	30.70	51.7	17,438	0.30%
2022/05/23	10.8	30.86	1.6	30.84	30.86	9.2	17,461	0.05%
2022/05/20	34	30.72	5	30.79	30.72	29	17,709	0.16%
2022/05/19	44.5	30.53	16.5	30.51	30.68	28	18,026	0.16%
2022/05/18	27.8	30.90	3.5	30.91	31.01	24.3	17,868	0.14%
2022/05/17	37.4	30.72	4.3	30.77	30.69	33.2	17,836	0.19%
2022/05/16	47.6	30.69	3	30.76	30.72	44.6	17,947	0.25%
2022/05/13	38	30.73	13.4	30.75	30.80	24.6	17,622	0.14%
2022/05/12	93.4	30.90	6.5	30.85	30.63	86.9	17,584	0.49%
2022/05/11	74.8	31.21	0	0.00	31.17	74.8	17,093	0.44%
2022/05/10	38.9	31.35	22.5	31.37	31.65	16.3	16,798	0.10%
2022/05/09	54.1	31.72	5.5	31.69	31.57	48.6	16,792	0.29%
2022/05/06	11.8	32.09	10.2	32.19	32.25	1.6	16,679	0.01%
2022/05/05	3.6	32.47	1.1	32.52	32.54	2.5	16,763	0.01%
2022/05/04	15.9	32.24	5.4	32.27	32.31	10.5	16,949	0.06%
2022/05/03	10.1	31.98	19.2	31.96	32.09	-9	17,554	-0.05%
2022/04/29	28.4	31.95	8.5	31.99	32.01	19.9	17,967	0.11%
2022/04/28	32.7	31.56	9.2	31.62	31.72	23.5	18,539	0.13%
2022/04/27	96.7	31.38	20.9	31.35	31.48	75.8	18,489	0.41%
2022/04/26	97.9	31.97	5	31.99	31.93	92.9	18,167	0.51%
2022/04/25	137.9	32.08	6.5	32.19	32.03	131.4	18,243	0.72%	大買/鉅額交易
2022/04/22	13.1	32.75	1.1	32.71	32.78	12	17,463	0.07%
2022/04/21	5.1	32.89	5.2	32.90	32.90	0	17,770	0.00%
2022/04/20	16	32.77	19.5	32.80	32.83	-3.5	17,859	-0.02%
2022/04/19	19.9	32.88	3.6	32.87	32.85	16.3	18,080	0.09%
2022/04/18	44	32.67	22	32.71	32.68	22	18,217	0.12%
2022/04/15	11.1	32.86	21.2	32.84	32.90	-10.1	18,004	-0.06%
2022/04/14	37.5	33.10	3.3	33.11	33.07	34.2	18,223	0.19%
2022/04/13	8.9	33.00	11.1	33.02	33.11	-2.2	18,347	-0.01%
2022/04/12	79.5	32.63	1	32.57	32.69	78.5	18,315	0.43%
2022/04/11	155	32.90	22.4	33.09	32.81	132.6	17,884	0.74%	大買/鉅額交易
2022/04/08	30.5	33.07	14.4	33.10	33.17	16.2	17,526	0.09%
2022/04/07	182	33.09	9.1	33.11	32.90	172.9	17,428	0.99%	大買/鉅額交易
2022/04/06	55.1	33.37	2	33.42	33.47	53.1	16,712	0.32%
2022/04/01	14.4	33.41	15	33.50	33.55	-0.6	16,657	0.00%
2022/03/31	6	33.65	8.3	33.64	33.63	-2.3	16,656	-0.01%
2022/03/30	21.8	33.60	6.2	33.62	33.70	15.6	16,713	0.09%
2022/03/29	15.6	33.69	3	33.72	33.64	12.6	16,641	0.08%
2022/03/28	34.3	33.47	3.2	33.73	33.78	31.1	16,634	0.19%
2022/03/25	27.9	33.83	2	33.83	33.81	25.9	16,484	0.16%
2022/03/24	2.6	33.95	0.6	33.97	33.96	2	16,660	0.01%
2022/03/23	15.8	33.96	20.4	33.98	33.96	-4.7	16,953	-0.03%
2022/03/22	14.7	33.89	5.2	33.93	33.87	9.5	17,380	0.05%
2022/03/21	4.3	33.95	36.4	33.95	33.95	-32.1	17,417	-0.18%
2022/03/18	14.7	33.81	6.9	33.86	33.90	7.8	17,685	0.04%
2022/03/17	10.3	33.93	19.7	33.97	34.01	-9.4	17,731	-0.05%
2022/03/16	32.3	33.75	30.1	33.62	33.71	2.2	17,821	0.01%
2022/03/15	27.7	33.84	35.3	33.94	33.78	-7.6	17,846	-0.04%
2022/03/14	39.1	34.06	14.8	34.06	34.13	24.3	18,020	0.13%
2022/03/11	13.4	33.89	20.1	33.89	33.90	-6.8	18,151	-0.04%
2022/03/10	22.5	33.90	11	33.89	33.89	11.4	18,239	0.06%
2022/03/09	27.7	33.29	18.7	33.29	33.36	9	18,168	0.05%
2022/03/08	143.6	33.01	22.7	33.08	33.00	121	18,129	0.67%	大買/鉅額交易
2022/03/07	73.5	33.39	32.7	33.43	33.45	40.8	17,675	0.23%
2022/03/04	28.6	34.21	96.3	34.18	34.04	-67.7	17,185	-0.39%
2022/03/03	28.1	34.19	76.3	34.15	34.22	-48.2	17,340	-0.28%
2022/03/02	9.5	33.86	14.7	33.89	33.97	-5.2	17,356	-0.03%
2022/03/01	25.1	33.77	64.6	33.78	33.88	-39.5	17,209	-0.23%
2022/02/25	34.5	33.27	26.4	33.26	33.33	8.1	16,965	0.05%
2022/02/24	64.7	33.31	25.5	33.20	33.19	39.2	17,005	0.23%
2022/02/23	2.4	33.67	53.8	33.66	33.75	-51.5	16,824	-0.31%
2022/02/22	61.4	33.39	78.5	33.35	33.49	-17.1	16,978	-0.10%
2022/02/21	8.1	33.61	59.2	33.67	33.80	-51.2	17,361	-0.29%
2022/02/18	8.5	33.23	70.3	33.37	33.50	-61.8	17,247	-0.36%
2022/02/17	26.5	33.39	21	33.36	33.34	5.5	17,551	0.03%
2022/02/16	17.3	33.25	36.3	33.36	33.27	-19	17,830	-0.11%
2022/02/15	25	33.14	3.1	33.15	33.10	21.8	17,811	0.12%
2022/02/14	60.3	33.12	43.4	33.13	33.13	16.9	18,019	0.09%
2022/02/11	6.4	33.44	105.4	33.43	33.43	-99	18,330	-0.54%	大賣/
2022/02/10	14	33.48	10.8	33.49	33.49	3.1	18,757	0.02%
2022/02/09	15.2	33.44	22.4	33.47	33.50	-7.2	19,206	-0.04%
2022/02/08	36.9	33.19	16.7	33.24	33.30	20.3	19,190	0.11%
2022/02/07	54.2	32.70	27	32.61	33.00	27.2	19,118	0.14%
2022/01/26	24.5	32.42	22.5	32.39	32.40	2	19,021	0.01%
2022/01/25	114.2	32.34	7.1	32.34	32.34	107.2	19,107	0.56%	大買/鉅額交易
2022/01/24	68.6	32.49	24.7	32.57	32.72	43.9	18,760	0.23%
2022/01/21	111.7	32.91	31	32.87	32.84	80.7	18,519	0.44%	大買/
2022/01/20	18.2	33.30	14.1	33.33	33.36	4	18,158	0.02%
2022/01/19	21.3	33.26	8.6	33.25	33.21	12.7	18,354	0.07%
2022/01/18	16.6	33.45	29.9	33.38	33.45	-13.3	18,641	-0.07%
2022/01/17	10.9	33.16	14.3	33.18	33.22	-3.4	18,981	-0.02%
2022/01/14	84.2	33.00	4.3	33.00	33.15	79.9	21,215	0.38%
2022/01/13	18	33.21	23.1	33.21	33.20	-5.1	22,404	-0.02%
2022/01/12	71.8	33.14	8.3	33.20	33.10	63.5	23,373	0.27%
2022/01/11	49	33.21	17.1	33.21	33.20	31.9	23,638	0.14%
2022/01/10	25.1	33.23	14.9	33.26	33.27	10.2	24,258	0.04%
2022/01/07	55.4	33.23	21.2	33.31	33.17	34.2	24,516	0.14%
2022/01/06	18.7	33.40	46.4	33.40	33.41	-27.7	24,667	-0.11%
2022/01/05	13.6	33.41	0.3	33.46	33.45	13.3	25,175	0.05%
2022/01/04	9.9	33.41	15.1	33.41	33.41	-5.3	26,009	-0.02%
2022/01/03	35.6	33.44	7.7	33.43	33.42	27.9	26,439	0.11%
2021/12/30	11	33.59	8.1	33.60	33.58	2.9	27,336	0.01%
2021/12/29	7.1	33.58	1.5	33.59	33.61	5.5	27,867	0.02%
2021/12/28	6.2	33.53	53.2	33.54	33.56	-47	28,292	-0.17%
2021/12/27	6.7	33.36	36.1	33.38	33.38	-29.4	28,983	-0.10%
2021/12/24	5.4	33.39	85.5	33.33	33.29	-80	30,113	-0.27%
2021/12/23	7.5	33.36	28.5	33.36	33.34	-21	30,324	-0.07%
2021/12/22	8.6	33.30	18.9	33.30	33.30	-10.4	30,997	-0.03%
2021/12/21	11.6	33.27	69.9	33.29	33.36	-58.2	31,128	-0.19%
2021/12/20	12.1	33.37	20.4	33.40	33.41	-8.3	31,224	-0.03%
2021/12/17	11.8	33.42	33.2	33.39	33.43	-21.4	31,075	-0.07%
2021/12/16	12.1	33.37	51.3	33.38	33.45	-39.2	30,909	-0.13%
2021/12/15	10.9	32.96	18.1	33.00	33.04	-7.2	31,068	-0.02%
2021/12/14	52.7	33.03	38.2	33.00	32.95	14.5	31,054	0.05%
2021/12/13	9	33.37	25.2	33.38	33.33	-16.3	30,895	-0.05%
2021/12/10	21	33.26	110.6	33.34	33.30	-89.5	30,862	-0.29%	大賣/
2021/12/09	10.9	33.30	37.6	33.34	33.32	-26.7	30,754	-0.09%
2021/12/08	29.6	33.22	163.2	33.25	33.18	-133.6	30,597	-0.44%	大賣/鉅額交易
2021/12/07	20.6	32.92	51	32.96	33.03	-30.4	30,311	-0.10%
2021/12/06	14.9	32.61	60.4	32.65	32.86	-45.6	30,069	-0.15%
2021/12/03	12.4	32.69	47.5	32.65	32.65	-35.1	30,302	-0.12%
2021/12/02	8.3	32.48	42.6	32.49	32.47	-34.3	30,250	-0.11%
2021/12/01	6.8	32.34	30.9	32.41	32.50	-24	30,420	-0.08%
2021/11/30	32.2	32.44	24.5	32.46	32.30	7.7	30,392	0.03%
2021/11/29	54.2	32.12	47	32.13	32.22	7.2	30,384	0.02%
2021/11/26	52.3	32.43	60.9	32.47	32.35	-8.7	30,133	-0.03%
2021/11/25	37.3	32.68	22.4	32.67	32.65	14.9	29,905	0.05%
2021/11/24	39.5	32.57	56.7	32.54	32.61	-17.2	29,925	-0.06%
2021/11/23	46.6	32.70	86.8	32.65	32.63	-40.2	29,885	-0.13%
2021/11/22	23.3	32.95	45.3	32.98	32.93	-22	29,903	-0.07%
2021/11/19	63.2	33.04	37.4	32.99	32.93	25.8	29,833	0.09%
2021/11/18	75.2	32.98	47.3	32.97	32.98	27.9	29,820	0.09%
2021/11/17	8.8	32.63	74.9	32.65	32.71	-66.2	29,329	-0.23%
2021/11/16	46	32.51	96.9	32.48	32.59	-50.9	29,410	-0.17%
2021/11/15	49.2	32.44	68.2	32.42	32.43	-19	29,642	-0.06%
2021/11/12	22.7	32.15	106.8	32.14	32.20	-84.2	29,635	-0.28%	大賣/
2021/11/11	32.1	32.24	107.9	32.23	32.15	-75.7	29,814	-0.25%	大賣/
2021/11/10	34.2	32.40	68.6	32.45	32.34	-34.5	30,295	-0.11%
2021/11/09	27.9	32.37	102.4	32.38	32.35	-74.5	30,107	-0.25%	大賣/
2021/11/08	24.5	32.32	69	32.25	32.39	-44.5	29,738	-0.15%
2021/11/05	50.5	31.84	70.8	31.78	31.95	-20.3	29,680	-0.07%
2021/11/04	78.2	31.92	52.8	31.90	31.86	25.4	29,884	0.08%
2021/11/03	24.6	31.73	17.3	31.68	31.77	7.3	29,845	0.02%
2021/11/02	99	31.60	120.2	31.54	31.53	-21.3	29,764	-0.07%	大賣/
2021/11/01	42.2	31.56	43.1	31.56	31.56	-0.9	29,464	0.00%
2021/10/29	52.7	31.31	41.5	31.38	31.45	11.2	29,203	0.04%
2021/10/28	95	31.38	40.3	31.39	31.39	54.7	29,000	0.19%
2021/10/27	119.1	31.09	34.5	31.13	31.15	84.6	28,924	0.29%	大買/
2021/10/26	182.5	31.02	22.2	31.03	31.05	160.4	28,992	0.55%	大買/鉅額交易
2021/10/25	127.5	30.76	101.4	30.79	30.86	26.1	28,743	0.09%	大買/大賣/
2021/10/22	400	30.70	45.2	30.66	30.84	354.8	28,569	1.24%	大買/鉅額交易
2021/10/21	195	32.36	12.1	32.38	32.40	182.9	26,495	0.69%	大買/鉅額交易
2021/10/20	138.2	32.39	15	32.41	32.37	123.2	25,033	0.49%	大買/鉅額交易
2021/10/19	83.7	32.37	7	32.38	32.40	76.7	23,996	0.32%
2021/10/18	152.4	32.35	8	32.39	32.36	144.4	23,655	0.61%	大買/鉅額交易
2021/10/15	50.1	32.30	6.2	32.32	32.31	44	23,612	0.19%
2021/10/14	72.4	32.09	23.6	32.28	32.18	48.8	23,569	0.21%
2021/10/13	134.9	32.21	138	32.23	32.17	-3.1	23,078	-0.01%	大買/大賣/
2021/10/12	233	32.31	33.4	32.32	32.24	199.6	22,532	0.89%	大買/鉅額交易
2021/10/08	170.1	32.59	6.6	32.66	32.59	163.5	21,746	0.75%	大買/鉅額交易
2021/10/07	222.3	32.48	41.2	32.55	32.57	181.1	21,631	0.84%	大買/鉅額交易
2021/10/06	104.9	31.83	2.6	31.85	31.88	102.3	20,959	0.49%	大買/鉅額交易
2021/10/05	88.1	31.65	11	31.58	31.96	77.1	20,585	0.37%
2021/10/04	193.6	31.97	11.2	32.08	31.84	182.4	20,219	0.90%	大買/鉅額交易
2021/10/01	210.2	32.30	13.1	32.33	32.26	197.1	19,474	1.01%	大買/鉅額交易
2021/09/30	55.7	32.66	17.2	32.68	32.77	38.5	18,345	0.21%
2021/09/29	239.2	32.66	5.2	32.71	32.70	234.1	18,174	1.29%	大買/鉅額交易
2021/09/28	65.7	33.02	3.8	33.10	33.08	61.9	17,606	0.35%
2021/09/27	13.5	33.26	1.2	33.25	33.30	12.3	17,512	0.07%
2021/09/24	9.7	33.31	42.4	33.33	33.30	-32.8	17,887	-0.18%
2021/09/23	39.5	33.09	28.3	33.10	33.08	11.2	17,863	0.06%
2021/09/22	134	32.83	4.1	32.87	32.90	129.8	17,894	0.73%	大買/鉅額交易
2021/09/17	20.5	33.38	21.6	33.40	33.42	-1.2	17,382	-0.01%
2021/09/16	23.9	33.25	7.2	33.22	33.28	16.7	17,370	0.10%
2021/09/15	26.9	33.26	3.1	33.30	33.33	23.9	17,219	0.14%
2021/09/14	28.8	33.40	18.1	33.52	33.36	10.7	17,241	0.06%
2021/09/13	13	33.38	30.6	33.40	33.41	-17.5	17,264	-0.10%
2021/09/10	8.2	33.10	1.7	33.16	33.22	6.5	17,282	0.04%
2021/09/09	45.5	32.79	1.7	32.93	32.94	43.8	17,241	0.25%
2021/09/08	88.9	32.92	1	32.92	32.80	87.9	17,202	0.51%
2021/09/07	3.5	33.15	66.1	33.10	33.16	-62.6	16,852	-0.37%
2021/09/06	47.8	33.19	32.9	33.12	33.07	14.9	16,790	0.09%
2021/09/03	12.8	33.23	9.8	33.26	33.24	3.1	16,600	0.02%
2021/09/02	66	33.24	7.2	33.21	33.16	58.8	16,607	0.35%
2021/09/01	29.1	33.37	7.5	33.37	33.39	21.7	16,552	0.13%
2021/08/31	27.9	33.17	78	33.13	33.38	-50.1	16,476	-0.30%
2021/08/30	34.5	33.19	21.1	33.20	33.29	13.4	16,532	0.08%
2021/08/27	36.2	33.07	8.1	33.10	33.11	28.1	16,504	0.17%
2021/08/26	94.2	32.91	2.9	32.98	32.99	91.3	16,452	0.55%
2021/08/25	105.7	32.96	6	32.91	33.00	99.7	16,281	0.61%	大買/
2021/08/24	108.7	32.80	7.7	32.72	32.80	101	16,383	0.62%	大買/鉅額交易
2021/08/23	86.9	32.81	8.3	32.76	32.88	78.5	16,186	0.49%
2021/08/20	118.2	32.22	7.1	32.27	32.26	111.1	16,057	0.69%	大買/鉅額交易
2021/08/19	138.1	32.51	41	32.70	32.32	97.1	15,784	0.61%	大買/
2021/08/18	180.2	32.67	27.1	32.34	33.07	153.1	15,181	1.01%	大買/鉅額交易
2021/08/17	98.3	32.69	10.4	32.73	32.53	87.9	14,907	0.59%
2021/08/16	127.1	32.87	30.7	32.93	32.86	96.4	14,707	0.66%	大買/
2021/08/13	65.2	33.30	2	33.35	33.27	63.3	14,056	0.45%
2021/08/12	29.4	33.43	3.2	33.47	33.51	26.2	13,851	0.19%
2021/08/11	73.9	33.46	13.9	33.55	33.49	60	13,905	0.43%
2021/08/10	47	33.84	16.1	33.83	33.79	30.9	13,704	0.23%
2021/08/09	11.2	34.05	0.3	34.09	34.10	10.9	14,439	0.08%
2021/08/06	7.7	34.12	7.4	34.20	34.25	0.3	14,660	0.00%
2021/08/05	23	34.21	4.7	34.24	34.20	18.3	15,367	0.12%
2021/08/04	5.4	34.31	10	34.31	34.35	-4.6	16,712	-0.03%
2021/08/03	3.7	34.09	12	34.06	34.15	-8.3	17,432	-0.05%
2021/08/02	33.4	33.79	11	33.88	34.00	22.4	17,428	0.13%
2021/07/30	57	34.06	17.3	33.99	33.90	39.7	17,250	0.23%
2021/07/29	22.7	33.97	9.1	34.08	34.10	13.6	17,094	0.08%
2021/07/28	131.2	33.58	8.3	33.53	33.89	122.9	17,359	0.71%	大買/鉅額交易
2021/07/27	68	34.11	4.1	34.17	34.07	63.9	17,372	0.37%
2021/07/26	26.2	34.59	5.1	34.54	34.50	21	17,260	0.12%
2021/07/23	11	34.33	3.1	34.42	34.47	7.9	17,212	0.05%
2021/07/22	33.4	34.17	1.7	34.19	34.21	31.7	17,183	0.18%
2021/07/21	107.6	34.14	3.6	34.14	34.13	104	16,996	0.61%	大買/鉅額交易
2021/07/20	36.3	34.65	45.4	34.86	34.56	-9.2	16,353	-0.06%
2021/07/19	10.7	35.06	0.3	35.15	35.14	10.4	16,195	0.06%
2021/07/16	54.3	35.00	25.5	34.94	35.12	28.8	16,301	0.18%
2021/07/15	39.5	34.76	5.5	34.73	34.98	34.1	16,244	0.21%
2021/07/14	87.9	34.51	13.6	34.54	34.48	74.4	16,238	0.46%
2021/07/13	56.9	35.01	5.7	34.97	34.85	51.2	16,009	0.32%
2021/07/12	19.7	35.27	8	35.28	35.27	11.7	15,934	0.07%
2021/07/09	27.5	35.41	3.1	35.48	35.44	24.4	15,733	0.16%
2021/07/08	8.7	35.60	8.2	35.75	35.80	0.4	15,796	0.00%
2021/07/07	42.7	35.67	61.3	35.63	35.61	-18.6	15,802	-0.12%
2021/07/06	7.1	35.89	8.4	35.95	35.91	-1.2	15,704	-0.01%
2021/07/05	15.3	35.53	11.4	35.57	35.69	3.9	15,631	0.03%
2021/07/02	7.1	35.12	6.1	35.17	35.20	1	15,550	0.01%
2021/07/01	19.1	34.97	34.7	35.11	35.00	-15.6	15,473	-0.10%
2021/06/30	3.2	34.91	25.3	34.93	35.00	-22.2	15,037	-0.15%
2021/06/29	41.8	34.79	1.1	34.99	34.80	40.7	15,029	0.27%
2021/06/28	2.2	34.94	23.3	34.91	35.10	-21	15,068	-0.14%
2021/06/25	13.1	34.82	6.2	34.84	34.74	6.9	15,000	0.05%
2021/06/24	4.2	34.66	8.9	34.64	34.66	-4.7	15,045	-0.03%
2021/06/23	21.2	34.42	6.5	34.44	34.45	14.7	15,186	0.10%
2021/06/22	15.7	34.54	12.1	34.53	34.43	3.6	15,168	0.02%
2021/06/21	26.8	34.61	2.5	34.63	34.55	24.3	15,124	0.16%
2021/06/18	8.4	34.93	3.6	34.94	34.91	4.7	15,026	0.03%
2021/06/17	8.5	34.68	4.7	34.78	34.90	3.8	15,116	0.03%
2021/06/16	4.1	34.70	0	0.00	34.78	4.1	15,232	0.03%
2021/06/15	5.3	34.58	21	34.59	34.65	-15.7	15,274	-0.10%
2021/06/11	8.7	34.60	1.2	34.59	34.55	7.5	15,354	0.05%
2021/06/10	6.1	34.50	1	34.44	34.60	5.1	15,462	0.03%
2021/06/09	22.5	34.44	2	34.46	34.45	20.5	15,529	0.13%
2021/06/08	9.4	34.64	2	34.58	34.65	7.4	15,624	0.05%
2021/06/07	17.9	34.51	11	34.42	34.72	6.9	15,739	0.04%
2021/06/04	14.8	34.77	14.1	34.75	34.77	0.7	15,681	0.00%
2021/06/03	20.1	34.95	3.2	34.98	34.95	16.9	15,696	0.11%
2021/06/02	29.6	35.05	19.3	35.03	34.96	10.2	15,809	0.06%
2021/06/01	23.6	34.93	16.6	34.98	35.06	7	15,858	0.04%
2021/05/31	16.1	34.72	7.2	34.71	34.75	8.9	15,721	0.06%
2021/05/28	19	34.47	25.2	34.50	34.55	-6.2	15,754	-0.04%
2021/05/27	9.5	34.16	1.2	34.21	34.28	8.3	15,767	0.05%
2021/05/26	5.5	34.31	13.2	34.29	34.32	-7.7	15,811	-0.05%
2021/05/25	8.2	34.27	9.2	34.29	34.34	-1	15,861	-0.01%
2021/05/24	11.8	33.86	49.2	34.02	34.05	-37.3	15,943	-0.23%
2021/05/21	9.4	33.95	5	34.02	34.00	4.4	15,870	0.03%
2021/05/20	7.9	33.91	5	33.86	33.86	2.9	15,950	0.02%
2021/05/19	35.9	33.84	26.4	34.07	34.10	9.5	15,867	0.06%
2021/05/18	53	33.70	83.2	33.52	34.01	-30.2	15,921	-0.19%
2021/05/17	66.8	32.71	64.9	32.66	32.75	1.9	15,879	0.01%
2021/05/14	92.7	33.75	18.1	33.67	33.65	74.6	14,792	0.50%
2021/05/13	44.7	33.28	40	33.15	33.40	4.7	14,460	0.03%
2021/05/12	116.8	33.48	132.3	33.35	33.50	-15.5	13,679	-0.11%	大買/大賣/
2021/05/11	63.2	35.04	10	35.24	34.70	53.2	12,332	0.43%
2021/05/10	2.6	35.81	22.8	35.84	35.88	-20.3	11,676	-0.17%
2021/05/07	2	35.66	4.1	35.61	35.72	-2.1	11,778	-0.02%
2021/05/06	10.9	35.26	11	35.19	35.30	-0.1	11,877	0.00%
2021/05/05	279.4	35.41	22	35.56	35.35	257.5	11,916	2.16%	大買/鉅額交易
2021/05/04	61.8	35.17	19.3	35.03	35.30	42.5	11,516	0.37%
2021/05/03	11.3	36.02	19.7	36.09	35.91	-8.4	11,089	-0.08%
2021/04/29	5.3	35.98	7	36.09	36.12	-1.7	11,039	-0.02%
2021/04/28	7.4	35.94	5.1	35.92	35.98	2.2	11,127	0.02%
2021/04/27	21	35.95	3.8	35.95	35.98	17.2	11,379	0.15%
2021/04/26	25.3	35.83	8.5	35.83	35.99	16.8	11,527	0.15%
2021/04/23	24.9	35.21	9.9	35.21	35.30	15	11,671	0.13%
2021/04/22	42.9	35.71	28.3	35.54	35.40	14.7	11,800	0.12%
2021/04/21	6.3	35.36	6.3	35.48	35.53	0	12,099	0.00%
2021/04/20	10.7	35.37	9.3	35.38	35.33	1.4	12,400	0.01%
2021/04/19	9.1	35.17	32.6	35.15	35.20	-23.5	12,466	-0.19%
2021/04/16	10.4	34.78	19	34.75	34.94	-8.6	12,623	-0.07%
2021/04/15	7.5	34.45	15.6	34.38	34.50	-8	12,665	-0.06%
2021/04/14	40.3	34.15	48.2	34.27	34.35	-7.9	13,099	-0.06%
2021/04/13	34.1	34.61	11.1	34.63	34.47	23	13,191	0.17%
2021/04/12	11.4	34.70	4.8	34.73	34.69	6.6	13,479	0.05%
2021/04/09	20.3	34.68	5	34.68	34.70	15.3	13,634	0.11%
2021/04/08	16.4	34.71	16.2	34.72	34.75	0.2	13,861	0.00%
2021/04/07	10.6	34.71	72.4	34.71	34.71	-61.8	13,924	-0.44%
2021/04/06	9.2	34.77	18	34.90	34.74	-8.8	13,991	-0.06%
2021/04/01	48	34.64	0.8	34.65	34.61	47.2	14,051	0.34%
2021/03/31	32.4	34.71	3.1	34.69	34.63	29.4	14,126	0.21%
2021/03/30	7.5	34.43	6.3	34.50	34.60	1.2	13,963	0.01%
2021/03/29	23.1	34.17	31.9	34.12	34.34	-8.8	14,041	-0.06%
2021/03/26	3	33.76	6.8	33.78	33.80	-3.8	14,091	-0.03%
2021/03/25	24.7	33.53	52.7	33.59	33.66	-27.9	14,089	-0.20%
2021/03/24	38.4	33.64	1.1	33.69	33.65	37.3	14,064	0.27%
2021/03/23	32.1	33.63	17	33.66	33.66	15.1	14,047	0.11%
2021/03/22	8.7	33.57	7.8	33.62	33.60	0.9	14,115	0.01%
2021/03/19	8.2	33.38	2.7	33.47	33.60	5.5	14,304	0.04%
2021/03/18	5.7	33.49	29.1	33.47	33.53	-23.4	14,273	-0.16%
2021/03/17	28.8	32.94	14	32.94	32.95	14.8	14,394	0.10%
2021/03/16	35.6	32.97	12.5	32.97	32.99	23.1	14,595	0.16%
2021/03/15	4.3	32.68	41.1	32.70	32.74	-36.8	14,896	-0.25%
2021/03/12	0.7	32.37	60	32.40	32.43	-59.3	15,119	-0.39%
2021/03/11	3.3	32.29	8.8	32.29	32.33	-5.5	15,393	-0.04%
2021/03/10	0.1	32.11	1.8	32.13	32.10	-1.7	15,574	-0.01%
2021/03/09	8.2	31.96	5.2	31.96	32.00	2.9	15,641	0.02%
2021/03/08	3	31.97	42.4	31.98	32.00	-39.4	15,766	-0.25%
2021/03/05	13.7	31.67	4.4	31.71	31.80	9.3	15,693	0.06%
2021/03/04	7.4	31.81	34.4	31.82	31.80	-27	15,709	-0.17%
2021/03/03	19.2	31.81	4.2	31.86	31.93	15.1	15,785	0.10%
2021/03/02	8.3	31.99	9.5	32.04	31.90	-1.2	15,732	-0.01%
2021/02/26	17.3	31.89	25.6	31.90	31.90	-8.3	15,774	-0.05%
2021/02/25	2.1	31.96	58.1	31.97	32.01	-56	15,760	-0.36%
2021/02/24	29.3	31.92	105.1	31.94	31.80	-75.8	15,763	-0.48%	大賣/
2021/02/23	28.2	31.67	80	31.73	31.80	-51.9	15,634	-0.33%
2021/02/22	20.1	31.41	23.7	31.44	31.50	-3.6	15,506	-0.02%
2021/02/19	3.5	30.95	6.6	30.98	31.12	-3.1	15,365	-0.02%
2021/02/18	15.1	31.04	24.7	31.08	31.13	-9.6	15,500	-0.06%
2021/02/17	11.5	30.92	24.4	30.95	31.00	-12.9	15,543	-0.08%
2021/02/05	2	30.56	23.8	30.56	30.55	-21.8	15,356	-0.14%
2021/02/04	0.6	30.52	2.3	30.53	30.51	-1.7	15,473	-0.01%
2021/02/03	4.2	30.50	45.6	30.54	30.51	-41.4	15,563	-0.27%
2021/02/02	2	30.45	9.7	30.54	30.50	-7.7	15,854	-0.05%
2021/02/01	10.7	30.12	14.7	30.14	30.25	-4	16,075	-0.02%
2021/01/29	5.4	30.53	21	30.35	30.26	-15.6	16,246	-0.10%
2021/01/28	8.3	30.69	33.1	30.59	30.72	-24.7	16,201	-0.15%
2021/01/27	6	30.96	40.2	30.92	30.95	-34.2	16,259	-0.21%
2021/01/26	7.3	30.88	46.3	30.80	30.68	-39	16,164	-0.24%
2021/01/25	6.7	30.67	38.4	30.65	30.83	-31.6	16,491	-0.19%
2021/01/22	0.8	30.48	23.6	30.48	30.53	-22.8	16,841	-0.14%
2021/01/21	18.4	30.35	19.3	30.27	30.30	-0.9	17,518	-0.01%
2021/01/20	29	30.28	44	30.37	30.25	-15	19,146	-0.08%
2021/01/19	2.2	30.73	32.9	30.73	30.74	-30.7	19,403	-0.16%
2021/01/18	10.5	30.50	40	30.46	30.61	-29.5	19,634	-0.15%
2021/01/15	13.8	30.94	32.2	31.01	30.79	-18.4	19,548	-0.09%
2021/01/14	3.5	30.94	164.9	30.92	30.92	-161.3	19,520	-0.83%	大賣/鉅額交易
2021/01/13	64.3	30.62	32.7	30.65	30.69	31.6	19,429	0.16%
2021/01/12	8.1	30.44	45.5	30.44	30.35	-37.4	19,254	-0.19%
2021/01/11	34.2	30.55	23.1	30.54	30.61	11.1	19,281	0.06%
2021/01/08	8.5	30.32	54.9	30.38	30.46	-46.4	19,283	-0.24%
2021/01/07	12.6	30.16	25.1	30.17	30.22	-12.5	19,236	-0.06%
2021/01/06	98	30.03	33	30.08	30.00	65	18,861	0.34%
2021/01/05	123.4	29.99	47.9	29.99	30.02	75.5	18,702	0.40%	大買/
2021/01/04	100	29.95	40.3	29.95	29.94	59.7	18,639	0.32%
2020/12/31	114.2	29.78	55.5	29.88	29.95	58.7	18,552	0.32%	大買/
2020/12/30	109.5	29.69	9	29.71	29.78	100.5	18,338	0.55%	大買/
2020/12/29	71.2	29.69	2	29.68	29.67	69.2	18,326	0.38%
2020/12/28	76.4	29.68	106	29.71	29.75	-29.6	18,329	-0.16%	大賣/
2020/12/25	54.1	29.51	9	29.51	29.51	45.1	18,165	0.25%
2020/12/24	13.1	29.50	14.8	29.50	29.48	-1.7	18,085	-0.01%
2020/12/23	38.4	29.38	3	29.41	29.42	35.4	18,156	0.20%
2020/12/22	26.3	29.48	191	29.49	29.43	-164.7	18,606	-0.89%	大賣/鉅額交易
2020/12/21	22.3	29.51	29	29.41	29.60	-6.6	19,258	-0.03%
2020/12/18	77.1	29.60	23.3	29.60	29.61	53.8	19,328	0.28%
2020/12/17	59.5	29.65	14	29.62	29.66	45.5	19,561	0.23%
2020/12/16	85.1	29.64	11.4	29.62	29.80	73.7	19,561	0.38%
2020/12/15	45.6	29.56	38.2	29.56	29.51	7.4	19,488	0.04%
2020/12/14	18	29.83	28.3	29.81	29.82	-10.3	19,302	-0.05%
2020/12/11	85.8	29.77	35.2	29.86	29.81	50.6	19,359	0.26%
2020/12/10	53.7	29.94	29.3	29.97	29.94	24.4	19,265	0.13%
2020/12/09	21.8	30.13	101.1	30.09	30.14	-79.4	19,097	-0.42%	大賣/
2020/12/08	23.2	29.90	25	29.91	29.90	-1.8	18,695	-0.01%
2020/12/07	19.1	29.80	109.4	29.87	29.85	-90.3	18,414	-0.49%	大賣/
2020/12/04	21.4	29.62	11.9	29.59	29.68	9.5	18,251	0.05%
2020/12/03	13.1	29.55	6	29.54	29.45	7.1	18,137	0.04%
2020/12/02	28.1	29.38	11.4	29.41	29.44	16.7	18,138	0.09%
2020/12/01	18.6	29.25	24	29.23	29.35	-5.4	18,131	-0.03%
2020/11/30	8.2	29.41	10.8	29.43	29.35	-2.6	18,213	-0.01%
2020/11/27	22	29.23	47.2	29.26	29.32	-25.2	18,098	-0.14%
2020/11/26	8.1	29.14	22.3	29.13	29.15	-14.2	18,010	-0.08%
2020/11/25	15.5	29.03	10	29.08	29.01	5.5	18,006	0.03%
2020/11/24	20.6	29.14	17	29.16	29.11	3.6	17,904	0.02%
2020/11/23	8	29.13	5.7	29.13	29.14	2.3	17,841	0.01%
2020/11/20	6.6	28.85	9	28.86	28.88	-2.4	17,893	-0.01%
2020/11/19	23.2	28.87	4.1	28.87	28.86	19.2	18,118	0.11%
2020/11/18	30.2	28.88	26.3	28.86	28.90	3.9	18,250	0.02%
2020/11/17	70.2	28.86	14.8	28.89	28.81	55.4	18,455	0.30%
2020/11/16	74.3	28.79	7.6	28.78	28.80	66.7	19,178	0.35%
2020/11/13	36.1	28.47	2	28.51	28.53	34.1	18,963	0.18%
2020/11/12	52.3	28.46	7.4	28.47	28.40	44.9	18,920	0.24%
2020/11/11	29.4	28.47	18.6	28.45	28.50	10.8	18,920	0.06%
2020/11/10	92.4	28.35	6	28.30	28.29	86.4	18,893	0.46%
2020/11/09	60.1	28.40	15.9	28.42	28.40	44.2	18,592	0.24%
2020/11/06	62.3	28.19	15	28.17	28.19	47.3	18,420	0.26%
2020/11/05	11.3	28.12	10.1	28.10	28.12	1.2	18,259	0.01%
2020/11/04	50.7	28.01	7	28.05	28.05	43.7	18,240	0.24%
2020/11/03	51.5	27.98	24	27.99	28.01	27.5	18,058	0.15%
2020/11/02	60.2	27.70	20.6	27.72	27.72	39.6	17,951	0.22%
2020/10/30	107.2	27.87	23	27.89	27.80	84.2	17,737	0.47%	大買/
2020/10/29	119.8	27.94	141.6	27.80	27.98	-21.8	17,214	-0.13%	大買/大賣/
2020/10/28	244.2	28.27	31	28.29	28.19	213.2	16,451	1.30%	大買/鉅額交易
2020/10/27	119.5	29.63	14	29.62	29.69	105.5	14,985	0.70%	大買/鉅額交易
2020/10/26	52.3	29.69	14	29.75	29.69	38.3	14,571	0.26%
2020/10/23	69.6	29.60	4.1	29.62	29.63	65.5	14,243	0.46%
2020/10/22	39	29.55	0	0.00	29.59	39	14,252	0.27%
2020/10/21	83.1	29.64	6	29.68	29.59	77.1	14,117	0.55%
2020/10/20	33	29.61	4	29.62	29.64	29	13,965	0.21%
2020/10/19	22	29.62	46	29.66	29.64	-24	14,347	-0.17%
2020/10/16	16.1	29.57	3	29.64	29.56	13.1	14,557	0.09%
2020/10/15	34	29.63	4	29.63	29.69	30	14,581	0.21%
2020/10/14	23.3	29.74	5	29.76	29.74	18.3	14,485	0.13%
2020/10/13	19	29.71	3	29.69	29.71	16	14,504	0.11%
2020/10/12	94	29.78	3.3	29.82	29.74	90.7	14,442	0.63%
2020/10/08	4.1	29.73	5	29.73	29.76	-0.9	14,174	-0.01%
2020/10/07	20	29.63	5.2	29.64	29.65	14.8	14,166	0.10%
2020/10/06	14	29.62	2.2	29.65	29.68	11.8	14,217	0.08%
2020/10/05	38	29.42	4	29.46	29.45	34	14,385	0.24%
2020/09/30	1.4	29.45	343.2	29.40	29.48	-341.8	14,532	-2.35%	大賣/鉅額交易
2020/09/29	8	29.34	3	29.38	29.40	5	15,005	0.03%
2020/09/28	31.3	29.23	3	29.14	29.38	28.3	15,348	0.18%
2020/09/25	81.5	28.92	8.4	28.86	28.90	73	15,839	0.46%
2020/09/24	86.1	29.16	31.5	29.30	29.06	54.6	15,657	0.35%
2020/09/23	57	29.67	3	29.65	29.70	54	15,278	0.35%
2020/09/22	36	29.81	22.2	29.77	29.80	13.8	15,424	0.09%
2020/09/21	12	30.06	4	30.11	30.03	8	15,180	0.05%
2020/09/18	12	30.12	1	30.18	30.20	11	15,272	0.07%
2020/09/17	6	30.18	2	30.23	30.23	4	15,304	0.03%
2020/09/16	2.1	30.22	11.9	30.25	30.25	-9.8	15,278	-0.06%
2020/09/15	20	30.08	13	30.16	30.10	7	15,251	0.05%
2020/09/14	16	29.95	7.6	29.87	29.98	8.4	15,378	0.05%
2020/09/11	3	29.78	1	29.76	29.75	2	15,516	0.01%
2020/09/10	15.1	29.87	1	29.85	29.85	14.1	15,677	0.09%
2020/09/09	33.1	29.67	0	0.00	29.85	33.1	15,903	0.21%
2020/09/08	25	29.89	3	29.95	29.97	22	15,932	0.14%
2020/09/07	19	29.99	4	30.06	29.96	15	16,173	0.09%
2020/09/04	65	29.98	0.2	30.18	30.09	64.8	16,345	0.40%
2020/09/03	2.1	30.28	4	30.30	30.25	-1.9	16,346	-0.01%
2020/09/02	7	30.13	13.2	30.11	30.14	-6.2	16,374	-0.04%
2020/09/01	10	30.03	13	30.01	30.06	-3	16,665	-0.02%
2020/08/31	6.1	30.17	2.1	30.26	30.16	4	16,971	0.02%
2020/08/28	10.5	30.19	3	30.20	30.24	7.5	17,226	0.04%
2020/08/27	2	30.42	5	30.41	30.33	-3	17,715	-0.02%
2020/08/26	17.1	30.31	3.1	30.39	30.43	14	17,808	0.08%
2020/08/25	7	30.41	14	30.42	30.44	-7	17,900	-0.04%
2020/08/24	9	30.06	0	0.00	30.14	9	17,717	0.05%
2020/08/21	26.4	30.04	9.5	30.02	30.11	17	17,747	0.10%
2020/08/20	69	29.88	102	30.01	29.79	-33	17,584	-0.19%	大賣/
2020/08/19	8	30.92	31	31.02	30.77	-23	17,106	-0.13%
2020/08/18	6	30.87	5	30.88	30.90	1	17,222	0.01%
2020/08/17	15	30.90	8.2	30.94	30.96	6.9	17,405	0.04%
2020/08/14	2	30.44	11	30.56	30.63	-9	17,515	-0.05%
2020/08/13	7	30.38	2.1	30.35	30.32	4.9	17,551	0.03%
2020/08/12	2.2	30.18	6	30.17	30.22	-3.8	17,670	-0.02%
2020/08/11	11	30.42	0	0.00	30.35	11	17,800	0.06%
2020/08/10	1	30.60	11	30.62	30.60	-10	17,852	-0.06%
2020/08/07	7.1	30.71	6.2	30.68	30.65	0.9	17,963	0.01%
2020/08/06	12	30.85	13	30.83	30.70	-1	18,123	-0.01%
2020/08/05	12.1	30.51	11.2	30.54	30.62	0.9	18,150	0.00%
2020/08/04	6	30.08	5.1	30.11	30.17	0.9	18,066	0.00%
2020/08/03	15	30.03	7.3	30.01	30.01	7.7	18,203	0.04%
2020/07/31	31.8	30.12	22.5	30.13	30.24	9.3	18,362	0.05%
2020/07/30	17	29.86	26	29.84	29.99	-9	18,199	-0.05%
2020/07/29	2	29.57	9	29.70	29.62	-7	18,290	-0.04%
2020/07/28	27	29.66	34.7	29.72	29.46	-7.7	18,589	-0.04%
2020/07/27	5	29.85	6.2	29.86	29.84	-1.2	18,958	-0.01%
2020/07/24	10.3	29.94	33	30.17	29.85	-22.7	19,177	-0.12%
2020/07/23	5	30.11	36	30.11	30.17	-31	19,226	-0.16%
2020/07/22	9.8	29.94	57	29.97	29.97	-47.2	19,001	-0.25%
2020/07/21	0.1	29.78	74	29.80	29.84	-73.9	18,618	-0.40%
2020/07/20	24.1	29.45	63.1	29.49	29.55	-39	18,471	-0.21%
2020/07/17	2	29.62	13.2	29.66	29.59	-11.2	18,517	-0.06%
2020/07/16	17	29.73	19.5	29.72	29.63	-2.5	18,912	-0.01%
2020/07/15	7	29.63	4.1	29.72	29.53	2.9	19,020	0.02%
2020/07/14	7	29.66	5	29.68	29.58	2	19,474	0.01%
2020/07/13	7	29.65	13.1	29.66	29.65	-6.1	19,664	-0.03%
2020/07/10	26.1	29.54	8	29.65	29.52	18.1	20,111	0.09%
2020/07/09	5	29.90	18	29.91	29.74	-13	20,149	-0.06%
2020/07/08	12.1	29.56	26	29.72	29.72	-13.9	20,104	-0.07%
2020/07/07	22.4	29.59	20	29.65	29.43	2.4	19,758	0.01%
2020/07/06	4	29.71	50.3	29.69	29.83	-46.3	19,831	-0.23%
2020/07/03	7	29.31	27	29.35	29.33	-20	19,848	-0.10%
2020/07/02	13	28.94	35.2	29.00	29.09	-22.2	19,919	-0.11%
2020/07/01	1.1	28.85	29	28.86	28.79	-27.9	19,835	-0.14%
2020/06/30	5	28.56	3	28.55	28.56	2	19,720	0.01%
2020/06/29	8	28.45	22.4	28.50	28.51	-14.4	19,944	-0.07%
2020/06/24	3	28.55	32	28.57	28.54	-29	20,125	-0.14%
2020/06/23	18	28.55	6	28.57	28.54	12	20,752	0.06%
2020/06/22	3.1	28.50	0.1	28.55	28.48	3	21,173	0.01%
2020/06/19	19	28.66	10	28.64	28.56	9	21,935	0.04%
2020/06/18	6	28.46	17.2	28.50	28.55	-11.2	22,217	-0.05%
2020/06/17	10	28.41	46	28.48	28.46	-36	22,778	-0.16%
2020/06/16	4	28.40	29	28.39	28.45	-25	23,966	-0.10%
2020/06/15	23.5	28.23	21.1	28.26	28.13	2.4	25,896	0.01%
2020/06/12	55	28.02	213.8	28.12	28.29	-158.8	26,870	-0.59%	大賣/鉅額交易
2020/06/11	34	28.61	34	28.65	28.43	0	28,066	0.00%
2020/06/10	11.2	28.85	9.3	28.78	28.86	1.9	29,208	0.01%
2020/06/09	14	28.82	23.6	28.86	28.84	-9.6	31,585	-0.03%
2020/06/08	15	28.89	26.9	28.89	28.88	-11.9	33,932	-0.04%
2020/06/05	66.3	28.80	58	28.79	28.80	8.3	34,209	0.02%
2020/06/04	10.1	28.63	36	28.68	28.67	-25.9	34,954	-0.07%
2020/06/03	28.2	28.44	51	28.45	28.48	-22.8	36,194	-0.06%
2020/06/02	6.2	28.19	28	28.20	28.17	-21.8	36,074	-0.06%
2020/06/01	9.2	27.98	19.1	28.01	28.05	-9.9	36,099	-0.03%
2020/05/29	5	27.80	7	27.84	27.86	-2	36,125	-0.01%
2020/05/28	21	27.95	36	27.87	27.90	-15	36,417	-0.04%
2020/05/27	78	27.88	29	27.86	27.85	49	36,930	0.13%
2020/05/26	19.1	27.76	29	27.80	27.82	-9.9	37,686	-0.03%
2020/05/25	11	27.38	13.1	27.43	27.50	-2.1	37,769	-0.01%
2020/05/22	47.4	27.53	25	27.55	27.45	22.4	37,724	0.06%
2020/05/21	25	27.69	6	27.65	27.63	19	37,673	0.05%
2020/05/20	16	27.50	19.1	27.51	27.48	-3.1	37,414	-0.01%
2020/05/19	3	27.43	1	27.43	27.43	2	37,371	0.01%
2020/05/18	36	27.28	31	27.20	27.25	5	37,373	0.01%
2020/05/15	13	27.48	3	27.40	27.43	10	37,286	0.03%
2020/05/14	13	27.56	39	27.46	27.48	-26	37,309	-0.07%
2020/05/13	5	27.57	12	27.63	27.75	-7	37,221	-0.02%
2020/05/12	11	27.56	10	27.61	27.55	1	37,202	0.00%
2020/05/11	5	27.70	28	27.67	27.66	-23	37,225	-0.06%
2020/05/08	13	27.54	5	27.52	27.50	8	37,125	0.02%
2020/05/07	19	27.46	59	27.40	27.40	-40	37,179	-0.11%
2020/05/06	7	27.28	17	27.34	27.32	-10	37,098	-0.03%
2020/05/05	34	27.33	60	27.32	27.33	-26	37,146	-0.07%
2020/05/04	41	27.02	37	26.97	27.09	4	37,105	0.01%
2020/04/30	22	27.35	78	27.35	27.46	-56	36,925	-0.15%
2020/04/29	73	27.01	27.1	27.06	27.07	46	37,079	0.12%
2020/04/28	21	26.82	45	26.82	26.91	-24	37,392	-0.06%
2020/04/27	48	26.61	30.1	26.73	26.79	18	39,171	0.05%
2020/04/24	5	26.32	2	26.33	26.33	3	38,889	0.01%
2020/04/23	15	26.43	20	26.42	26.34	-5	38,981	-0.01%
2020/04/22	31	25.88	32	25.90	26.23	-1	38,900	0.00%
2020/04/21	48	26.21	48	26.18	26.10	0	38,703	0.00%
2020/04/20	2	26.53	10	26.52	26.60	-8	38,276	-0.02%
2020/04/17	154	26.84	239	26.72	26.50	-85	38,143	-0.22%	大買/大賣/
2020/04/16	28.1	26.41	30	26.31	26.44	-2	37,641	-0.01%
2020/04/15	27.1	26.38	56	26.36	26.47	-29	37,489	-0.08%
2020/04/14	145	25.92	26	25.96	26.05	119	37,155	0.32%	大買/鉅額交易
2020/04/13	12	25.69	105	25.68	25.68	-93	37,244	-0.25%	大賣/
2020/04/10	15	25.67	8	25.66	25.73	7	37,181	0.02%
2020/04/09	34.1	25.70	95	25.69	25.65	-60.9	37,221	-0.16%
2020/04/08	97.3	25.41	147	25.34	25.77	-49.7	36,867	-0.13%	大賣/
2020/04/07	41	25.21	43	25.21	25.22	-2	36,353	-0.01%
2020/04/06	41.2	24.78	45	24.74	24.84	-3.8	36,110	-0.01%
2020/04/01	36.3	24.49	14	24.51	24.52	22.3	35,797	0.06%
2020/03/31	84.1	24.58	14	24.49	24.49	70.1	35,582	0.20%
2020/03/30	21.1	23.99	30	24.00	24.32	-8.9	35,350	-0.03%
2020/03/27	106	24.64	88	24.69	24.35	18	35,016	0.05%	大買/
2020/03/26	39	24.16	83	24.17	24.26	-44	34,321	-0.13%
2020/03/25	47.3	24.24	30	24.25	24.09	17.3	33,888	0.05%
2020/03/24	90.1	23.34	46	23.28	23.38	44.1	33,068	0.13%
2020/03/23	91	22.50	48	22.43	22.49	43	32,600	0.13%
2020/03/20	104	22.82	66	22.73	23.28	38	31,861	0.12%	大買/
2020/03/19	262.2	22.16	33	22.31	21.85	229.2	30,566	0.75%	大買/鉅額交易
2020/03/18	174.4	23.54	2	23.30	23.29	172.4	28,445	0.61%	大買/鉅額交易
2020/03/17	150.5	23.73	9	23.88	23.67	141.5	27,264	0.52%	大買/鉅額交易
2020/03/16	142	24.75	48	24.86	24.41	94	25,639	0.37%	大買/
2020/03/13	234	24.30	19	24.30	25.29	215	24,153	0.89%	大買/鉅額交易
2020/03/12	254	26.12	13	26.15	25.93	241	21,637	1.11%	大買/鉅額交易
2020/03/11	89.1	27.23	11	27.06	26.97	78.1	19,241	0.41%
2020/03/10	68	26.88	10	27.04	27.25	58	18,794	0.31%
2020/03/09	104	27.31	7	27.30	27.25	97	17,707	0.55%	大買/
2020/03/06	19	27.85	1	27.76	27.88	18	16,214	0.11%
2020/03/05	3.2	28.02	1	28.05	28.10	2.2	16,065	0.01%
2020/03/04	24	27.81	17	27.88	27.86	7	16,235	0.04%
2020/03/03	46	28.03	68	28.04	27.93	-22	15,926	-0.14%
2020/03/02	60	27.51	8	27.62	27.75	52	15,541	0.33%
2020/02/27	72	27.93	3	27.96	27.90	69	14,821	0.47%
2020/02/26	21	28.42	5	28.40	28.30	16	13,985	0.11%
2020/02/25	24	28.58	28	28.66	28.67	-4	13,480	-0.03%
2020/02/24	20	28.67	23	28.69	28.70	-3	13,484	-0.02%
2020/02/21	5	28.88	14	28.86	28.90	-9	13,361	-0.07%
2020/02/20	5	28.92	3	29.00	28.93	2	13,388	0.01%
2020/02/19	3	28.89	15	28.91	28.96	-12	13,416	-0.09%
2020/02/18	22.1	28.80	10.1	28.76	28.80	12	13,342	0.09%
2020/02/17	18	28.77	13	28.65	28.80	5	13,204	0.04%
2020/02/14	8	28.75	17	28.69	28.79	-9	13,043	-0.07%
2020/02/13	12	28.74	12	28.71	28.64	0	12,980	0.00%
2020/02/12	17	28.49	5	28.51	28.56	12	13,444	0.09%
2020/02/11	1.1	28.30	5	28.32	28.34	-3.9	13,351	-0.03%
2020/02/10	43	28.08	6	28.01	28.14	37	13,445	0.28%
2020/02/07	38	28.26	2	28.29	28.23	36	13,453	0.27%
2020/02/06	9	28.33	17	28.31	28.44	-8	13,474	-0.06%
2020/02/05	18	28.09	7	28.10	28.08	11	13,426	0.08%
2020/02/04	16	27.95	15	27.97	28.12	1	13,381	0.01%
2020/02/03	97	27.32	2	27.33	27.74	95	13,397	0.71%
2020/01/31	39	27.86	0	0.00	27.92	39	12,821	0.30%
2020/01/30	186	27.78	35	28.10	27.70	151	12,492	1.21%	大買/鉅額交易
2020/01/20	7	29.20	20	29.19	29.19	-13	10,664	-0.12%
2020/01/17	8	29.16	34	29.13	29.16	-26	10,913	-0.24%
2020/01/16	0	0.00	4	29.06	29.10	-4	11,189	-0.04%
2020/01/15	1	29.05	13	29.07	29.01	-12	12,641	-0.09%
2020/01/14	12	28.99	2	28.98	29.02	10	13,051	0.08%
2020/01/13	13	28.81	14	28.83	28.84	-1	13,473	-0.01%
2020/01/10	1	28.70	2.2	28.77	28.69	-1.2	13,569	-0.01%
2020/01/09	6	28.71	7	28.71	28.70	-1	13,606	-0.01%
2020/01/08	7	28.48	24	28.41	28.50	-17	13,583	-0.13%
2020/01/07	27	28.61	98	28.73	28.69	-71	13,478	-0.53%
2020/01/06	124	29.01	38	28.99	28.96	86	13,221	0.65%	大買/
2020/01/03	20.5	29.16	154	29.23	29.18	-133.5	13,373	-1.00%	大賣/鉅額交易
2020/01/02	56	29.09	21	29.05	29.09	35	13,410	0.26%
2019/12/31	12.1	28.96	17	28.98	28.97	-4.9	13,889	-0.04%
2019/12/30	2	28.97	16	28.99	29.00	-14	13,762	-0.10%
2019/12/27	0	28.91	7	28.91	28.90	-7	13,551	-0.05%
2019/12/26	1	28.81	0	0.00	28.86	1	13,505	0.01%
2019/12/25	20.1	28.85	22	28.80	28.83	-2	13,511	-0.01%
2019/12/24	3	28.74	1	28.72	28.74	2	13,535	0.01%
2019/12/23	19	28.73	0	0.00	28.72	19	13,547	0.14%
2019/12/20	1	28.81	5	28.77	28.80	-4	13,527	-0.03%
2019/12/19	53	28.75	10	28.65	28.69	43	13,545	0.32%
2019/12/18	0	0.00	15	28.78	28.77	-15	13,651	-0.11%
2019/12/17	56	28.70	6	28.65	28.71	50	13,549	0.37%
2019/12/16	1.1	28.56	7	28.53	28.57	-5.9	13,469	-0.04%
2019/12/13	4	28.34	5	28.39	28.37	-1	13,377	-0.01%
2019/12/12	0	0.00	2	28.31	28.31	-2	13,384	-0.01%
2019/12/11	10	28.21	0	0.00	28.21	10	13,328	0.08%
2019/12/10	3	28.15	0	0.00	28.14	3	13,446	0.02%
2019/12/09	1	28.21	3	28.22	28.21	-2	13,528	-0.01%
2019/12/06	8	28.18	6	28.17	28.13	2	13,516	0.01%
2019/12/05	6	28.06	1	28.05	28.03	5	13,450	0.04%
2019/12/04	1	27.86	0	0.00	27.88	1	13,511	0.01%
2019/12/03	6.1	27.84	14	27.93	27.92	-7.9	13,692	-0.06%
2019/12/02	14	27.63	8	27.67	27.65	6	13,797	0.04%
2019/11/29	26.2	27.79	20	27.87	27.75	6.2	13,635	0.05%
2019/11/28	1	28.01	4	28.01	28.03	-3	13,452	-0.02%
2019/11/27	3	28.03	0	0.00	28.04	3	13,666	0.02%
2019/11/26	11	28.10	7	28.05	28.06	4	13,631	0.03%
2019/11/25	15	28.02	1	28.02	27.99	14	13,586	0.10%
2019/11/22	8	28.01	1	28.00	28.01	7	13,516	0.05%
2019/11/21	23	27.87	37	27.91	28.00	-14	13,703	-0.10%
2019/11/20	1	28.08	3	28.10	28.09	-2	13,558	-0.01%
2019/11/19	35	28.10	8	28.10	28.14	27	13,536	0.20%
2019/11/18	11	27.98	3	28.05	28.05	8	13,457	0.06%
2019/11/15	19	27.92	3	27.91	27.88	16	13,347	0.12%
2019/11/14	21	27.81	7	27.80	27.83	14	13,300	0.11%
2019/11/13	1	27.76	2	27.73	27.79	-1	13,284	-0.01%
2019/11/12	5	27.64	4	27.69	27.74	1	13,309	0.01%
2019/11/11	39	27.57	37	27.56	27.50	2	13,273	0.02%
2019/11/08	12	27.89	18	27.84	27.88	-6	12,640	-0.05%
2019/11/07	11	27.80	31	27.79	27.80	-20	12,608	-0.16%
2019/11/06	22	27.96	21	27.89	27.93	1	12,524	0.01%
2019/11/05	15	27.99	4	28.00	28.03	11	12,445	0.09%
2019/11/04	13	27.76	13	27.76	27.84	0	12,571	0.00%
2019/11/01	9.1	27.53	9	27.56	27.63	0.1	12,668	0.00%
2019/10/31	24.2	27.62	27	27.62	27.58	-2.8	12,802	-0.02%
2019/10/30	86	27.63	0	0.00	27.65	86	12,593	0.68%
2019/10/29	27	27.64	1	27.80	27.62	26	12,476	0.21%
2019/10/28	8	27.73	0	0.00	27.70	8	12,149	0.07%
2019/10/25	15	27.64	17	27.65	27.60	-2	11,944	-0.02%
2019/10/24	106	27.62	5	27.65	27.65	101	11,625	0.87%	大買/鉅額交易
2019/10/23	103	27.50	21	27.53	27.54	82	11,355	0.72%	大買/
2019/10/22	31	29.01	17	29.01	29.03	14	9,885	0.14%
2019/10/21	56	28.92	5	28.94	28.95	51	9,478	0.54%
2019/10/18	17	28.81	3	28.85	28.82	14	8,991	0.16%
2019/10/17	22	28.66	9	28.57	28.70	13	8,831	0.15%
2019/10/16	1	28.51	0	0.00	28.51	1	8,735	0.01%
2019/10/15	30	28.48	1	28.50	28.45	29	8,666	0.33%
2019/10/14	34	28.53	6	28.55	28.52	28	8,593	0.33%
2019/10/09	35	28.31	2	28.33	28.28	33	8,581	0.38%
2019/10/08	26	28.49	0	0.00	28.44	26	8,493	0.31%
2019/10/07	81	28.46	6	28.45	28.42	75	8,511	0.88%
2019/10/04	20	28.13	0	0.00	28.14	20	7,917	0.25%
2019/10/03	15	28.05	1	27.95	28.12	14	7,926	0.18%
2019/10/02	2	28.16	5	28.15	28.17	-3	7,930	-0.04%
2019/10/01	2	28.14	62	27.98	28.18	-60	8,004	-0.75%
2019/09/27	68	27.93	24	27.94	27.88	44	7,986	0.55%
2019/09/26	4	28.14	2	28.27	28.15	2	7,928	0.03%
2019/09/25	16	28.20	5	28.21	28.20	11	7,983	0.14%
2019/09/24	2	28.28	88	28.29	28.33	-86	8,100	-1.06%
2019/09/23	4	28.07	49	28.10	28.12	-45	8,000	-0.56%
2019/09/20	1	27.98	1	27.99	27.98	0	7,850	0.00%
2019/09/19	6	28.00	1	28.06	27.97	5	7,861	0.06%
2019/09/18	8	28.04	6	28.03	28.05	2	7,862	0.03%
2019/09/17	39	28.01	4	28.01	28.00	35	7,859	0.45%
2019/09/12	50	28.00	9	27.95	27.92	41	7,861	0.52%
2019/09/11	0.2	27.84	53	27.80	27.81	-52.8	7,833	-0.67%
2019/09/10	19	27.74	5	27.80	27.74	14	7,725	0.18%
2019/09/09	1	27.77	0	0.00	27.77	1	7,727	0.01%
2019/09/06	0	0.00	51	27.83	27.83	-51	7,701	-0.66%
2019/09/05	0	0.00	34	27.75	27.71	-34	7,572	-0.45%
2019/09/04	0.1	27.54	17	27.51	27.54	-16.9	7,409	-0.23%
2019/09/03	1	27.46	14	27.47	27.40	-13	7,314	-0.18%
2019/09/02	2	27.39	5	27.43	27.44	-3	7,237	-0.04%
2019/08/30	1	27.33	19	27.17	27.25	-18	7,220	-0.25%
2019/08/29	7	26.97	1	26.99	27.00	6	7,036	0.09%
2019/08/28	50	26.99	4	27.00	26.97	46	7,116	0.65%
2019/08/27	1.2	26.92	3	26.97	26.96	-1.8	7,234	-0.03%
2019/08/26	20	26.83	0	0.00	26.88	20	7,350	0.27%
2019/08/23	1	27.04	0	0.00	27.02	1	7,298	0.01%
2019/08/22	12	27.02	8	27.03	27.02	4	7,477	0.05%
2019/08/21	1	27.06	0	0.00	27.05	1	7,546	0.01%
2019/08/20	0	0.00	1	27.07	27.07	-1	7,787	-0.01%
2019/08/19	1	27.00	16	27.02	27.03	-15	8,017	-0.19%
2019/08/15	12	26.75	2	26.75	26.82	10	8,632	0.12%
2019/08/14	10	26.96	3	26.97	26.93	7	8,821	0.08%
2019/08/13	25.2	26.76	0	0.00	26.76	25.2	9,037	0.28%
2019/08/12	5	26.91	3	26.78	26.90	2	9,379	0.02%
2019/08/08	20	26.55	4	26.59	26.56	16	9,580	0.17%
2019/08/07	5	26.48	0	0.00	26.43	5	9,640	0.05%
2019/08/06	14	26.17	1	26.18	26.52	13	9,836	0.13%
2019/08/05	21	26.69	20	26.78	26.60	1	9,910	0.01%
2019/08/02	25.1	26.86	5	26.88	26.85	20.1	9,881	0.20%
2019/08/01	0	0.00	10	27.10	27.10	-10	9,867	-0.10%
2019/07/31	11	27.14	1	27.20	27.20	10	9,844	0.10%
2019/07/30	0	0.00	5	27.30	27.29	-5	9,832	-0.05%
2019/07/29	0	0.00	10	27.40	27.37	-10	9,985	-0.10%
2019/07/26	0	0.00	8	27.40	27.40	-8	10,002	-0.08%
2019/07/25	5	27.40	12	27.40	27.47	-7	9,973	-0.07%
2019/07/24	0	0.00	9	27.31	27.28	-9	9,839	-0.09%
2019/07/23	0	0.00	76	27.23	27.24	-76	9,743	-0.78%
2019/07/22	5	27.11	7.5	27.10	27.11	-2.5	9,640	-0.03%
2019/07/19	1	27.12	20	27.11	27.06	-19	9,632	-0.20%
2019/07/18	8	27.08	0	0.00	27.06	8	9,668	0.08%
2019/07/17	3	27.20	0	0.00	27.14	3	9,614	0.03%
2019/07/16	24	27.28	1	27.28	27.26	23	9,616	0.24%
2019/07/15	4	27.20	19	27.20	27.21	-15	9,580	-0.16%
2019/07/12	4	27.20	2	27.25	27.16	2	9,519	0.02%
2019/07/11	0	0.00	60	27.14	27.11	-60	9,417	-0.64%
2019/07/10	2	26.89	2	26.95	26.95	0	9,359	0.00%
2019/07/09	1	26.87	0.2	26.97	26.87	0.9	9,354	0.01%
2019/07/08	0	0.00	23	26.99	26.96	-23	9,386	-0.25%
2019/07/05	0	0.00	21	26.99	26.99	-21	9,410	-0.22%
2019/07/04	0	0.00	8	26.91	26.93	-8	9,405	-0.09%
2019/07/03	7	26.84	0	0.00	26.78	7	9,587	0.07%
2019/07/02	2	26.96	2	26.96	26.96	0	9,637	0.00%
2019/07/01	13	26.93	39	26.94	26.95	-26	9,701	-0.27%
2019/06/27	1	26.54	1	26.58	26.61	0	9,642	0.00%
2019/06/26	2	26.40	1	26.43	26.43	1	9,628	0.01%
2019/06/25	12	26.51	0	0.00	26.47	12	9,602	0.12%
2019/06/24	1	26.52	16	26.59	26.60	-15	9,553	-0.16%
2019/06/21	2	26.63	6	26.63	26.52	-4	9,504	-0.04%
2019/06/20	2	26.61	4	26.59	26.61	-2	9,474	-0.02%
2019/06/19	15	26.33	7	26.39	26.47	8	9,490	0.08%
2019/06/18	0	0.00	5	26.07	26.06	-5	9,486	-0.05%
2019/06/17	0	0.00	3	26.03	26.05	-3	9,491	-0.03%
2019/06/14	4	25.98	25	25.98	25.99	-21	9,618	-0.22%
2019/06/13	2	26.05	2	26.04	26.01	0	9,632	0.00%
2019/06/12	0	0.00	1	26.02	26.10	-1	9,561	-0.01%
2019/06/11	1	26.06	13	26.05	26.04	-12	9,520	-0.13%
2019/06/10	3	25.93	1	25.98	25.99	2	9,429	0.02%
2019/06/06	3	25.77	0	0.00	25.69	3	9,425	0.03%
2019/06/05	0	0.00	1	25.81	25.81	-1	9,293	-0.01%
2019/06/04	1	25.82	60	25.80	25.76	-59	9,308	-0.63%
2019/06/03	3	25.86	0	0.00	25.84	3	9,261	0.03%
2019/05/31	2	25.90	7	25.91	25.94	-5	9,166	-0.05%
2019/05/30	69	25.41	2	25.58	25.58	67	9,109	0.74%
2019/05/29	38	25.35	0	0.00	25.39	38	9,105	0.42%
2019/05/28	3	25.44	0	0.00	25.50	3	9,002	0.03%
2019/05/27	4	25.39	0	0.00	25.45	4	9,012	0.04%
2019/05/24	17	25.42	5	25.41	25.44	12	8,978	0.13%
2019/05/23	25	25.49	5	25.45	25.44	20	8,938	0.22%
2019/05/22	1	25.84	0	0.00	25.79	1	8,554	0.01%
2019/05/21	21	25.67	0	0.00	25.76	21	8,558	0.25%
2019/05/20	13	25.63	5	25.63	25.70	8	8,317	0.10%
2019/05/17	12.4	25.88	0	0.00	25.70	12.4	8,142	0.15%
2019/05/16	2	25.96	0	0.00	25.92	2	7,872	0.03%
2019/05/15	2	26.24	0	0.00	26.18	2	7,697	0.03%
2019/05/14	15	25.96	0	0.00	26.07	15	7,656	0.20%
2019/05/13	30	26.25	0	0.00	26.09	30	7,409	0.40%
2019/05/10	13	26.59	4	26.72	26.55	9	7,083	0.13%
2019/05/09	29	26.87	1	26.70	26.74	28	6,862	0.41%
2019/05/06	1	27.13	0	0.00	27.08	1	6,968	0.01%
2019/04/30	1	27.25	5	27.22	27.35	-4	6,847	-0.06%
2019/04/29	0	0.00	1	27.36	27.35	-1	6,855	-0.01%
2019/04/26	1	27.50	2	27.50	27.52	-1	6,893	-0.01%
2019/04/25	1	27.60	0	0.00	27.65	1	6,895	0.01%
2019/04/24	0	0.00	2	27.49	27.57	-2	6,904	-0.03%
2019/04/22	0	0.00	1	27.50	27.41	-1	6,833	-0.01%
2019/04/19	0	0.00	22	27.31	27.35	-22	6,797	-0.32%
2019/04/18	4	27.44	8	27.27	27.14	-4	6,739	-0.06%
2019/04/17	0	0.00	1	27.40	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	1	27.15	27.25	-1	6,569	-0.02%
2019/04/15	0	0.00	1	26.95	26.99	-1	6,395	-0.02%
2019/04/12	2	26.76	4	26.77	26.76	-2	6,639	-0.03%
2019/04/11	24	26.89	0	0.00	26.89	24	6,849	0.35%
2019/04/10	1	26.93	0	0.00	26.97	1	6,895	0.01%
2019/04/09	1	27.00	6	27.02	27.02	-5	6,835	-0.07%
2019/04/08	0.1	26.95	2	26.94	26.93	-1.9	6,633	-0.03%
2019/04/03	0	0.00	2	26.72	26.73	-2	6,721	-0.03%
2019/04/02	0	0.00	10	26.58	26.58	-10	6,770	-0.15%
2019/04/01	0	0.00	5	26.52	26.51	-5	6,747	-0.07%
2019/03/29	12	26.30	7	26.32	26.40	5	6,645	0.08%
2019/03/27	0	0.00	1	26.25	26.28	-1	6,599	-0.02%
2019/03/25	3	26.15	0	0.00	26.10	3	6,812	0.04%
2019/03/22	0	0.00	2	26.37	26.37	-2	6,765	-0.03%
2019/03/15	3	25.96	0	0.00	25.91	3	6,315	0.05%
2019/03/14	2	25.89	0	0.00	25.91	2	6,297	0.03%
2019/03/13	2	25.98	1	26.00	25.98	1	6,393	0.02%
2019/03/11	13	25.84	3	25.86	25.89	10	6,398	0.16%
2019/03/08	2	25.83	0	0.00	25.84	2	6,486	0.03%
2019/03/07	1	25.97	1	25.98	25.98	0	6,446	0.00%
2019/03/06	0	0.00	2	26.09	26.08	-2	6,448	-0.03%
2019/03/05	21	26.02	1	26.00	26.00	20	6,424	0.31%
2019/03/04	3	25.97	5	26.01	26.12	-2	6,359	-0.03%
2019/02/27	1	25.97	1	26.04	25.96	0	6,190	0.00%
2019/02/26	2	26.22	0	0.00	26.18	2	6,134	0.03%
2019/02/25	1	26.05	0	0.00	26.13	1	6,036	0.02%
2019/02/21	1	25.82	0	0.00	25.84	1	5,647	0.02%
2019/02/18	4	25.56	0	0.00	25.52	4	5,339	0.07%
2019/02/14	0	0.00	5	25.45	25.43	-5	5,240	-0.10%
2019/02/12	0	0.00	15	25.13	25.26	-15	5,100	-0.29%
2019/02/11	1	24.99	1	25.08	24.99	0	4,965	0.00%
2019/01/29	0	0.00	1	24.86	24.89	-1	4,913	-0.02%
2019/01/28	1	25.04	0	0.00	25.01	1	4,903	0.02%
2019/01/24	0	0.00	2	24.60	24.55	-2	4,632	-0.04%
2019/01/23	0	0.00	77	24.41	24.44	-77	4,651	-1.66%
2019/01/22	2	24.50	0	0.00	24.50	2	4,706	0.04%
2019/01/21	1	24.58	10	24.51	24.51	-9	4,849	-0.19%
2019/01/18	0	0.00	11	24.40	24.39	-11	5,011	-0.22%
2019/01/16	2	24.27	0.1	24.30	24.25	1.9	5,438	0.03%
2019/01/15	5	24.17	0	0.00	24.13	5	6,020	0.08%
2019/01/10	1	24.05	0	0.00	24.01	1	6,289	0.02%
2019/01/07	1	23.66	0	0.00	23.73	1	6,725	0.01%
2019/01/04	12	23.24	0	0.00	23.40	12	7,051	0.17%
2019/01/03	10	23.64	0	0.00	23.59	10	7,909	0.13%
2019/01/02	7	23.85	3	23.95	23.83	4	8,005	0.05%
2018/12/27	1	23.97	0	0.00	23.91	1	8,621	0.01%
2018/12/26	31	23.84	0	0.00	23.72	31	8,759	0.35%
2018/12/25	24	23.92	0	0.00	23.97	24	8,686	0.28%
2018/12/21	6	24.13	0	0.00	24.14	6	8,473	0.07%
2018/12/20	1	24.11	1	24.14	24.13	0	8,454	0.00%
2018/12/19	1	24.11	0	0.00	24.14	1	8,442	0.01%
2018/12/18	3	24.03	0	0.00	24.03	3	8,463	0.04%
2018/12/17	5	24.27	0.1	24.45	24.31	5	8,215	0.06%
2018/12/13	2	24.39	0	0.00	24.39	2	8,152	0.02%
2018/12/10	6	24.05	0	0.00	24.07	6	8,351	0.07%
2018/12/03	1	24.81	0	0.00	24.89	1	8,500	0.01%
2018/11/29	2	24.40	2	24.52	24.38	0	8,342	0.00%
2018/11/27	0	0.00	2	24.00	24.10	-2	8,278	-0.02%
2018/11/23	4	23.93	0	0.00	23.94	4	8,256	0.05%
2018/11/19	1	24.39	0	0.00	24.40	1	8,079	0.01%
2018/11/15	2	24.08	0	0.00	24.22	2	8,043	0.02%
2018/11/13	2	23.80	0	0.00	24.12	2	8,005	0.02%
2018/11/09	3	24.24	1	24.15	24.21	2	7,901	0.03%
2018/11/08	0	0.00	1	24.38	24.37	-1	7,862	-0.01%
2018/11/07	1	24.18	0	0.00	24.21	1	7,823	0.01%
2018/11/01	3	24.05	0	0.00	24.08	3	7,680	0.04%
2018/10/30	2	23.34	0	0.00	23.42	2	7,572	0.03%
2018/10/29	6	23.40	0	0.00	23.34	6	7,528	0.08%
2018/10/26	9	23.55	1	23.41	23.43	8	7,385	0.11%
2018/10/25	6.1	23.59	0	0.00	23.59	6.1	7,185	0.08%
2018/10/24	14	24.05	1	24.22	24.12	13	6,901	0.19%
2018/10/23	7	24.13	0	0.00	24.13	7	6,812	0.10%
2018/10/18	2	25.46	0	0.00	25.54	2	6,234	0.03%
2018/10/17	5	25.68	0	0.00	25.51	5	6,223	0.08%
2018/10/16	1	25.25	0	0.00	25.39	1	6,122	0.02%
2018/10/15	1	25.17	0	0.00	25.18	1	5,996	0.02%
2018/10/12	8	24.90	0	0.00	25.26	8	5,746	0.14%
2018/10/11	48	25.02	0	0.00	24.91	48	5,427	0.88%
2018/10/09	2	26.21	1	26.31	26.34	1	4,295	0.02%
2018/10/08	11	26.43	0	0.00	26.70	11	3,944	0.28%
2018/10/05	1	26.50	0	0.00	26.43	1	3,543	0.03%
2018/10/03	4	26.96	0	0.00	26.97	4	3,010	0.13%
2018/09/18	0	0.00	2	27.31	27.40	-2	3,280	-0.06%
2018/09/11	3	26.66	1	26.60	26.78	2	3,265	0.06%
2018/09/10	1	26.95	0	0.00	26.67	1	3,260	0.03%
2018/09/04	1	27.68	0	0.00	27.63	1	2,863	0.03%
2018/08/23	193	27.27	0	0.00	27.30	193	3,333	5.79%	大買/鉅額交易
2018/08/22	250	27.29	0	0.00	27.29	250	3,407	7.34%	大買/鉅額交易
2018/08/21	306	27.20	0	0.00	27.23	306	3,464	8.83%	大買/鉅額交易
2018/08/20	755	27.18	0	0.00	27.19	755	3,504	21.54%	大買/鉅額交易
2018/08/17	857	27.20	0	0.00	27.12	857	3,491	24.54%	大買/鉅額交易
2018/08/16	550	27.05	20	27.00	27.09	530	3,491	15.18%	大買/鉅額交易
2018/08/15	0	0.00	20	27.25	27.10	-20	3,502	-0.57%
2018/08/14	0	0.00	3	27.27	27.38	-3	3,522	-0.09%
2018/08/13	1	27.06	0	0.00	27.18	1	3,566	0.03%
2018/08/06	0.5	27.40	5	27.33	27.43	-4.5	3,772	-0.12%
2018/08/02	0	0.00	1	27.00	27.00	-1	3,725	-0.03%
2018/07/30	0	0.00	4	27.01	27.04	-4	3,552	-0.11%
2018/07/27	0	0.00	4	26.85	26.89	-4	3,450	-0.12%
2018/07/26	0	0.00	4	26.59	26.59	-4	3,256	-0.12%
2018/07/20	0	0.00	1	26.20	26.14	-1	3,131	-0.03%
2018/07/17	0	0.00	2	25.94	25.97	-2	3,205	-0.06%
2018/07/16	2	25.86	8	25.88	25.93	-6	3,155	-0.19%
2018/07/12	0	0.00	3	25.58	25.61	-3	3,133	-0.10%
2018/07/09	3	25.43	0	0.00	25.60	3	3,152	0.10%
2018/07/06	6	25.23	0	0.00	25.30	6	3,128	0.19%
2018/07/05	3	25.39	0	0.00	25.31	3	3,045	0.10%
2018/07/04	1	25.45	0	0.00	25.53	1	2,944	0.03%
2018/07/02	1	25.66	0	0.00	25.61	1	2,896	0.03%
2018/06/28	2	25.51	0	0.00	25.40	2	2,842	0.07%
2018/06/27	3	25.65	0	0.00	25.64	3	2,725	0.11%
2018/06/26	3	25.78	0	0.00	25.65	3	2,696	0.11%
2018/06/25	2	25.79	0	0.00	25.78	2	2,557	0.08%
2018/05/30	0	0.00	10	26.05	26.01	-10	1,931	-0.52%
2018/05/22	0	0.00	13	26.38	26.40	-13	1,823	-0.71%
2018/05/18	0	0.00	1	26.25	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	1	26.15	26.06	-1	1,792	-0.06%
2018/05/15	0	0.00	2	25.77	25.78	-2	1,691	-0.12%
2018/04/30	1	25.15	0	0.00	25.40	1	2,301	0.04%
2018/04/25	2	25.26	0	0.00	25.31	2	2,317	0.09%
2018/04/24	1	25.50	0	0.00	25.50	1	2,303	0.04%
2018/04/20	0	0.00	2	25.82	25.82	-2	2,444	-0.08%
2018/04/16	0	0.00	2	25.85	25.98	-2	2,506	-0.08%
2018/04/11	0	0.00	1	26.10	26.11	-1	2,610	-0.04%
2018/04/09	1	25.95	0	0.00	25.95	1	2,688	0.04%
2018/04/03	1.1	25.93	0	0.00	25.92	1.1	2,706	0.04%
2018/03/29	1	25.90	0	0.00	25.90	1	2,753	0.04%
2018/03/23	2	25.70	0	0.00	25.82	2	2,712	0.07%
2018/03/15	0	0.00	3	26.13	26.11	-3	2,658	-0.11%
2018/03/12	13	26.07	0	0.00	26.10	13	2,802	0.46%
2018/03/09	2	25.95	0	0.00	25.93	2	2,951	0.07%
2018/03/08	0	0.00	6	26.05	26.01	-6	3,053	-0.20%
2018/02/26	0	0.00	2	25.96	25.98	-2	3,133	-0.06%
2018/02/21	1	25.72	8	25.60	25.72	-7	3,099	-0.23%
2018/02/12	3	25.16	0	0.00	25.15	3	3,108	0.10%
2018/02/09	7	24.82	0	0.00	25.50	7	3,102	0.23%
2018/02/06	8	24.93	0	0.00	24.99	8	3,135	0.26%
2018/01/26	2	26.51	0	0.00	26.54	2	2,996	0.07%
2018/01/23	20	26.32	0	0.00	26.20	20	2,797	0.71%
2018/01/22	0	0.00	6	26.15	26.25	-6	2,888	-0.21%
2018/01/19	10	26.02	0	0.00	26.00	10	2,838	0.35%
2018/01/18	0	0.00	6	26.06	26.02	-6	2,819	-0.21%
2018/01/17	0	0.00	1	25.86	25.92	-1	2,709	-0.04%
2018/01/16	2	25.65	0	0.00	25.80	2	2,680	0.07%
2018/01/08	0	0.00	1	25.45	25.57	-1	2,554	-0.04%