兆豐金 (2886)-富邦-陽明券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.10
漲跌
▲0.10
漲幅
+0.26%
成交量
13,387張
產業
上市金融類股
2982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

兆豐金 (2886)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	19	39.23	0	39.30	39.10	19	16,610	0.11%
2024/04/25	35	39.06	2.3	39.15	39.00	32.7	16,611	0.20%
2024/04/24	149.9	39.62	20.1	39.46	39.35	129.8	16,453	0.79%	大買/鉅額交易
2024/04/23	4.9	39.85	83.1	40.01	40.00	-78.2	16,372	-0.48%
2024/04/22	2.1	39.45	52.9	39.50	39.50	-50.9	16,309	-0.31%
2024/04/19	98.9	38.62	20.6	38.32	38.70	78.3	16,021	0.49%
2024/04/18	8.7	39.08	13.7	39.18	39.20	-4.9	15,430	-0.03%
2024/04/17	54.5	39.09	15.1	39.19	39.00	39.4	15,116	0.26%
2024/04/16	74.6	39.45	25.8	39.36	39.10	48.8	14,986	0.33%
2024/04/15	15.4	39.93	15.8	39.92	39.80	-0.5	14,717	0.00%
2024/04/12	23	40.00	12.3	40.06	39.95	10.7	14,705	0.07%
2024/04/11	31.3	40.15	25.2	40.24	40.15	6	14,626	0.04%
2024/04/10	16	40.48	107.1	40.54	40.50	-91.1	14,593	-0.62%	大賣/
2024/04/09	4.1	40.04	17.7	40.20	40.40	-13.7	14,693	-0.09%
2024/04/08	13	39.83	15	39.96	40.00	-2	14,704	-0.01%
2024/04/03	40.6	39.98	19	39.87	39.75	21.6	14,680	0.15%
2024/04/02	24.2	40.46	18.4	40.34	40.30	5.8	14,540	0.04%
2024/04/01	16.5	40.49	28.3	40.69	40.65	-11.8	14,572	-0.08%
2024/03/29	66	40.50	29.7	40.51	40.55	36.3	14,511	0.25%
2024/03/28	25.5	40.24	23	40.22	40.25	2.5	14,565	0.02%
2024/03/27	21.3	40.52	29.3	40.53	40.50	-8	14,727	-0.05%
2024/03/26	364	40.47	66.6	40.48	40.55	297.5	15,005	1.98%	大買/鉅額交易
2024/03/25	1,435.7	40.05	26	40.03	40.00	1,409.6	15,195	9.28%	大買/鉅額交易
2024/03/22	34	40.22	51.6	40.20	40.10	-17.6	15,405	-0.11%
2024/03/21	13.1	40.24	23.5	40.45	40.60	-10.4	15,569	-0.07%
2024/03/20	26.8	40.31	29.9	40.42	40.15	-3.1	15,648	-0.02%
2024/03/19	31.8	40.32	23.7	40.33	40.20	8.1	15,610	0.05%
2024/03/18	31.4	40.63	29.1	40.58	40.60	2.3	15,526	0.01%
2024/03/15	23	40.72	31.1	40.57	40.90	-8.1	15,449	-0.05%
2024/03/14	22.8	40.68	64.2	40.78	40.90	-41.3	15,200	-0.27%
2024/03/13	11.4	39.77	61.7	40.11	40.40	-50.3	15,074	-0.33%
2024/03/12	24.3	39.84	38.5	39.97	39.95	-14.1	14,927	-0.09%
2024/03/11	26.3	39.88	57.8	39.89	39.80	-31.5	14,916	-0.21%
2024/03/08	21.2	39.42	119.9	39.72	39.90	-98.7	14,852	-0.66%	大賣/
2024/03/07	14.4	39.22	28.5	39.41	39.30	-14.2	14,753	-0.10%
2024/03/06	21	39.27	55.5	39.43	39.40	-34.5	14,805	-0.23%
2024/03/05	15.3	38.75	26.2	38.99	39.05	-10.9	15,071	-0.07%
2024/03/04	19.3	38.50	29.8	38.65	38.80	-10.5	15,081	-0.07%
2024/03/01	29.3	38.63	17.1	38.72	38.55	12.1	15,193	0.08%
2024/02/29	15.5	38.35	31.2	38.54	38.70	-15.7	15,352	-0.10%
2024/02/27	21.1	38.23	60.5	38.33	38.20	-39.5	15,108	-0.26%
2024/02/26	30.4	38.20	16.9	38.18	38.15	13.5	15,073	0.09%
2024/02/23	27.4	38.44	41.1	38.38	38.30	-13.7	15,106	-0.09%
2024/02/22	16.5	38.40	38	38.51	38.55	-21.5	15,450	-0.14%
2024/02/21	56.3	38.42	31	38.39	38.35	25.2	15,496	0.16%
2024/02/20	19.1	38.37	21.2	38.59	38.60	-2.1	15,621	-0.01%
2024/02/19	38	38.26	74.6	38.24	38.40	-36.6	15,715	-0.23%
2024/02/16	44.9	37.91	25.7	38.04	37.90	19.2	15,935	0.12%
2024/02/15	77.2	37.80	40.4	37.84	37.80	36.8	15,919	0.23%
2024/02/05	24.9	37.67	18	37.78	37.60	6.9	15,773	0.04%
2024/02/02	14.2	37.81	20.7	37.90	37.90	-6.4	15,618	-0.04%
2024/02/01	104	37.75	39.1	37.81	37.90	64.9	15,619	0.42%	大買/
2024/01/31	29.2	37.63	27.8	37.67	37.65	1.5	15,520	0.01%
2024/01/30	28.8	38.05	17.2	38.02	37.90	11.6	15,321	0.08%
2024/01/29	6.2	38.34	6	38.39	38.35	0.2	15,388	0.00%
2024/01/26	28	37.92	15.3	38.06	38.35	12.7	15,517	0.08%
2024/01/25	11.1	37.86	7	37.93	37.80	4.1	15,589	0.03%
2024/01/24	27.7	37.94	10	37.94	37.85	17.7	15,625	0.11%
2024/01/23	25.8	37.96	20.3	37.91	37.85	5.6	15,667	0.04%
2024/01/22	26.1	38.04	18	38.11	38.10	8.1	15,724	0.05%
2024/01/19	21.2	37.65	15.1	37.79	37.90	6.1	15,657	0.04%
2024/01/18	39.5	37.61	17.7	37.67	37.80	21.8	15,700	0.14%
2024/01/17	101.4	37.84	53.9	37.72	37.30	47.6	15,688	0.30%	大買/
2024/01/16	29	38.53	18	38.71	38.60	11	15,125	0.07%
2024/01/15	19.6	39.11	18.5	38.95	38.90	1.1	15,031	0.01%
2024/01/12	27	38.96	19	39.13	39.05	8	15,260	0.05%
2024/01/11	23	39.23	18	39.41	39.20	5	15,369	0.03%
2024/01/10	15.2	39.16	13.5	39.32	39.35	1.6	15,431	0.01%
2024/01/09	34.3	39.45	49.1	39.46	39.45	-14.7	15,441	-0.10%
2024/01/08	14	39.14	24.1	39.42	39.45	-10	15,490	-0.06%
2024/01/05	7.4	38.87	7.9	39.02	38.95	-0.5	15,419	0.00%
2024/01/04	7	38.70	7.1	38.94	38.75	-0.1	15,640	0.00%
2024/01/03	26.2	38.84	22.1	38.71	38.65	4.2	16,112	0.03%
2024/01/02	13.3	38.99	32.7	39.21	39.30	-19.4	16,065	-0.12%
2023/12/29	11.3	38.96	10	39.17	39.20	1.3	16,218	0.01%
2023/12/28	9.1	38.88	25.1	39.07	39.20	-16	16,447	-0.10%
2023/12/27	17	38.82	21.1	38.96	39.00	-4.1	16,501	-0.02%
2023/12/26	12.1	38.71	15	38.80	38.80	-2.9	16,510	-0.02%
2023/12/25	13.8	38.36	21.9	38.42	38.80	-8.2	16,545	-0.05%
2023/12/22	41	38.29	6	38.36	38.35	35	16,552	0.21%
2023/12/21	45.9	38.35	16	38.38	38.30	29.9	16,414	0.18%
2023/12/20	45.1	38.79	9.4	38.80	38.75	35.7	16,221	0.22%
2023/12/19	118.9	39.15	122	39.27	39.15	-3.2	15,937	-0.02%	大買/大賣/
2023/12/18	51.2	39.22	36.4	39.36	39.05	14.8	15,851	0.09%
2023/12/15	242.6	39.44	16.8	39.41	39.35	225.8	15,632	1.44%	大買/鉅額交易
2023/12/14	15.4	39.00	65.3	39.37	39.55	-50	15,426	-0.32%
2023/12/13	22.2	39.02	15.3	38.90	38.90	6.9	15,271	0.05%
2023/12/12	14.2	39.08	18.3	39.04	39.30	-4.1	15,627	-0.03%
2023/12/11	13.1	38.93	10.5	38.92	38.90	2.6	15,738	0.02%
2023/12/08	34.3	38.86	13	39.15	39.25	21.3	15,673	0.14%
2023/12/07	26.5	39.14	24.1	39.26	39.00	2.5	15,646	0.02%
2023/12/06	7.3	39.23	24.1	39.31	39.50	-16.8	15,568	-0.11%
2023/12/05	32.8	38.72	9.2	38.72	38.95	23.6	15,451	0.15%
2023/12/04	5.2	38.91	24	38.95	39.00	-18.8	15,441	-0.12%
2023/12/01	81.4	38.75	40.4	38.71	38.65	41	15,390	0.27%
2023/11/30	29.1	39.32	39.7	39.38	39.50	-10.6	15,252	-0.07%
2023/11/29	17.1	39.44	16.3	39.40	39.15	0.9	14,752	0.01%
2023/11/28	6	39.61	33.6	39.91	39.65	-27.5	14,596	-0.19%
2023/11/27	18.2	39.66	68.7	39.88	39.50	-50.5	14,793	-0.34%
2023/11/24	42.2	39.60	27.1	39.59	39.50	15.2	14,710	0.10%
2023/11/22	9	39.71	21.1	39.83	39.85	-12	14,889	-0.08%
2023/11/21	27.1	39.58	85.9	39.71	39.85	-58.9	14,979	-0.39%
2023/11/20	15.3	39.12	33.6	39.18	39.20	-18.3	14,849	-0.12%
2023/11/17	10.1	39.22	61.2	39.44	39.20	-51.1	14,847	-0.34%
2023/11/16	15.1	39.08	62.9	39.09	39.20	-47.8	14,951	-0.32%
2023/11/15	17.1	38.71	141.7	38.73	38.90	-124.6	14,922	-0.83%	大賣/鉅額交易
2023/11/14	117.4	38.36	23	38.44	38.55	94.4	14,816	0.64%	大買/
2023/11/13	7.2	38.46	13.9	38.44	38.50	-6.7	15,132	-0.04%
2023/11/10	15.4	38.49	17.5	38.43	38.40	-2.1	15,575	-0.01%
2023/11/09	9.1	38.53	24.1	38.67	38.60	-15	15,772	-0.09%
2023/11/08	14.1	38.52	22.7	38.60	38.60	-8.6	16,081	-0.05%
2023/11/07	10.4	38.29	26.1	38.52	38.60	-15.7	16,234	-0.10%
2023/11/06	11.6	38.30	55.7	38.54	38.55	-44.1	16,788	-0.26%
2023/11/03	8.4	37.83	39.7	38.12	38.25	-31.3	17,039	-0.18%
2023/11/02	8.5	37.32	25.6	37.52	37.80	-17.1	17,100	-0.10%
2023/11/01	28.5	36.50	8.6	36.69	36.65	19.9	17,099	0.12%
2023/10/31	19.9	36.68	13	36.75	36.70	6.8	17,296	0.04%
2023/10/30	40.5	36.61	15.7	36.47	36.55	24.8	17,622	0.14%
2023/10/27	4	36.76	6.2	36.93	36.95	-2.2	17,666	-0.01%
2023/10/26	29.8	36.38	13.8	36.46	36.40	16.1	17,770	0.09%
2023/10/25	61	36.98	14.1	36.89	36.85	46.9	17,731	0.26%
2023/10/24	16.5	37.08	14.5	37.18	37.25	2	17,783	0.01%
2023/10/23	25.7	37.23	17	37.10	37.10	8.7	17,845	0.05%
2023/10/20	38.1	37.39	26.3	37.36	37.50	11.8	17,753	0.07%
2023/10/19	20.1	38.48	16	38.33	38.35	4.1	17,724	0.02%
2023/10/18	11.1	38.65	20.8	38.73	38.85	-9.7	17,835	-0.05%
2023/10/17	17.1	38.67	17.1	38.59	38.75	0	18,022	0.00%
2023/10/16	12	38.42	35.4	38.61	38.80	-23.4	18,266	-0.13%
2023/10/13	22.2	38.45	16.1	38.44	38.50	6.2	18,569	0.03%
2023/10/12	20	38.39	63	38.68	38.95	-43	18,639	-0.23%
2023/10/11	18.5	38.10	63.5	38.12	38.50	-44.9	18,805	-0.24%
2023/10/06	13.3	37.44	22	37.53	37.50	-8.8	18,386	-0.05%
2023/10/05	15.3	37.11	41.1	37.33	37.50	-25.7	18,464	-0.14%
2023/10/04	62	36.99	15.1	36.90	36.85	46.9	18,375	0.26%
2023/10/03	10.5	37.44	15.4	37.64	37.65	-4.9	18,307	-0.03%
2023/10/02	14.5	37.49	12	37.63	37.60	2.5	18,383	0.01%
2023/09/28	9.1	37.69	32.2	37.74	37.70	-23.2	18,603	-0.12%
2023/09/27	17.7	37.63	22.6	37.69	37.70	-4.9	18,683	-0.03%
2023/09/26	20.4	37.74	12.1	37.84	37.85	8.3	18,699	0.04%
2023/09/25	10	37.83	18.8	37.95	38.00	-8.8	18,740	-0.05%
2023/09/22	3.2	37.18	36	37.34	37.80	-32.8	18,886	-0.17%
2023/09/21	24.2	37.40	20.3	37.40	37.40	3.9	19,132	0.02%
2023/09/20	19.2	37.79	11.1	37.81	37.85	8.1	19,056	0.04%
2023/09/19	22.3	37.87	16.2	37.90	37.80	6.1	19,041	0.03%
2023/09/18	36.5	37.73	24.2	37.74	37.85	12.3	19,458	0.06%
2023/09/15	14.4	37.45	16.4	37.55	37.55	-2	19,904	-0.01%
2023/09/14	10.1	36.85	22.3	37.10	37.50	-12.2	20,118	-0.06%
2023/09/13	37.1	36.47	15.2	36.54	36.60	21.9	20,615	0.11%
2023/09/12	17.3	36.37	20.4	36.34	36.55	-3.2	21,369	-0.01%
2023/09/11	16.3	36.16	60.6	36.08	36.20	-44.3	21,421	-0.21%
2023/09/08	11.2	35.81	9	35.94	36.10	2.2	21,446	0.01%
2023/09/07	4.1	35.90	8.3	35.95	35.85	-4.2	21,518	-0.02%
2023/09/06	40.8	35.71	16.4	35.71	35.55	24.4	21,561	0.11%
2023/09/05	10.8	36.08	9.2	36.04	36.00	1.6	21,536	0.01%
2023/09/04	11	36.09	7.1	36.09	36.20	3.9	21,582	0.02%
2023/09/01	77.2	36.03	6.2	36.05	36.00	71	21,781	0.33%
2023/08/31	42.6	36.05	8.1	35.94	35.90	34.5	21,912	0.16%
2023/08/30	20.6	36.61	9	36.46	36.45	11.6	21,926	0.05%
2023/08/29	25.5	36.35	9.2	36.38	36.60	16.3	22,085	0.07%
2023/08/28	24.4	36.24	21.9	36.09	36.20	2.5	22,043	0.01%
2023/08/25	20.2	35.73	17.5	35.68	35.65	2.7	23,055	0.01%
2023/08/24	26	35.72	19.1	35.67	35.85	6.9	23,169	0.03%
2023/08/23	58.6	35.33	12.5	35.36	35.30	46.1	23,178	0.20%
2023/08/22	34.1	35.25	10.4	35.28	35.30	23.7	23,393	0.10%
2023/08/21	22.8	35.69	11.1	35.66	35.60	11.7	23,406	0.05%
2023/08/18	40.6	35.97	13.3	36.01	35.70	27.3	23,507	0.12%
2023/08/17	124.7	35.32	74.4	35.62	35.65	50.3	23,564	0.21%	大買/
2023/08/16	121.1	35.78	884.4	35.91	35.80	-763.3	23,481	-3.25%	大買/大賣/鉅額交易
2023/08/15	27.7	36.81	13.2	36.82	36.60	14.5	23,258	0.06%
2023/08/14	34.6	36.83	45.4	36.93	37.05	-10.8	23,301	-0.05%
2023/08/11	46.8	37.74	9	37.86	37.65	37.8	23,226	0.16%
2023/08/10	97.9	38.04	53.2	37.90	38.10	44.8	23,226	0.19%
2023/08/09	33.7	39.63	15.3	39.70	39.95	18.4	22,699	0.08%
2023/08/08	19.8	39.80	42.8	39.78	39.70	-23	22,368	-0.10%
2023/08/07	16.6	39.78	21.7	39.89	39.95	-5.1	22,204	-0.02%
2023/08/04	28	39.52	45	39.54	39.60	-17	22,156	-0.08%
2023/08/02	108.9	40.02	38.3	39.68	39.60	70.6	22,017	0.32%	大買/
2023/08/01	38.8	40.39	36.6	40.40	40.60	2.2	21,645	0.01%
2023/07/31	39.2	40.27	46.2	40.26	40.25	-7	21,455	-0.03%
2023/07/28	32	39.91	44.5	39.98	40.05	-12.5	21,395	-0.06%
2023/07/27	11.3	39.97	105.5	39.94	40.10	-94.2	21,291	-0.44%	大賣/
2023/07/26	4.1	39.38	32.6	39.54	39.65	-28.6	21,117	-0.14%
2023/07/25	8	38.98	84.1	39.06	39.15	-76.1	21,019	-0.36%
2023/07/24	66.1	38.85	15.4	39.02	39.00	50.7	21,001	0.24%
2023/07/21	9.3	39.11	22.3	39.33	39.35	-13	20,838	-0.06%
2023/07/20	9.1	38.91	59.7	39.27	39.35	-50.6	20,622	-0.25%
2023/07/19	23.3	38.93	19.3	38.89	38.85	4.1	20,258	0.02%
2023/07/18	24.7	38.93	141.8	39.22	39.30	-117	19,941	-0.59%	大賣/鉅額交易
2023/07/17	18.1	38.91	13.1	38.97	38.90	5	19,518	0.03%
2023/07/14	2	38.53	91.5	38.73	38.90	-89.5	19,445	-0.46%
2023/07/13	11.3	38.22	64.2	38.38	38.10	-53	19,291	-0.27%
2023/07/12	265.4	37.99	16.2	37.95	38.20	249.2	19,212	1.30%	大買/鉅額交易
2023/07/11	6.2	37.35	37.2	37.44	37.65	-31	19,165	-0.16%
2023/07/10	20.3	37.00	22.4	37.13	36.85	-2	19,130	-0.01%
2023/07/07	22.5	37.05	30.5	37.06	37.30	-8	18,927	-0.04%
2023/07/06	50.7	37.60	32.1	37.76	37.45	18.6	18,779	0.10%
2023/07/05	14.2	38.46	22.7	38.36	38.25	-8.6	18,477	-0.05%
2023/07/04	7.1	38.32	13.4	38.44	38.50	-6.3	18,339	-0.03%
2023/07/03	21.4	38.34	51.6	38.26	38.30	-30.1	18,344	-0.16%
2023/06/30	12.2	38.50	19.1	38.28	38.20	-6.9	18,353	-0.04%
2023/06/29	10.6	38.14	110	38.43	38.55	-99.4	18,106	-0.55%	大賣/
2023/06/28	8.2	37.61	40.1	37.87	37.95	-32	17,841	-0.18%
2023/06/27	11.1	37.63	15.1	37.73	37.55	-4	17,730	-0.02%
2023/06/26	9	37.49	16.2	37.77	37.75	-7.2	17,674	-0.04%
2023/06/21	6.1	37.34	122	37.45	37.75	-115.9	17,161	-0.68%	大賣/鉅額交易
2023/06/20	16	37.04	23.2	37.16	37.45	-7.2	16,697	-0.04%
2023/06/19	23.4	36.60	12.4	36.94	37.00	11	16,116	0.07%
2023/06/16	54.3	37.09	21.1	37.16	36.80	33.2	15,447	0.22%
2023/06/15	16.2	37.35	18	37.59	37.40	-1.8	14,684	-0.01%
2023/06/14	27.2	37.55	335.5	37.45	37.50	-308.3	14,689	-2.10%	大賣/鉅額交易
2023/06/13	166.4	37.93	43.1	37.80	37.75	123.3	14,804	0.83%	大買/鉅額交易
2023/06/12	28.2	37.89	19.3	37.81	37.65	8.9	14,842	0.06%
2023/06/09	30	37.61	24.9	37.47	37.65	5.1	14,902	0.03%
2023/06/08	5	36.92	34.7	37.14	37.30	-29.7	14,936	-0.20%
2023/06/07	10.2	36.82	19.3	36.90	37.00	-9.2	14,963	-0.06%
2023/06/06	26	36.66	22.2	36.53	36.50	3.9	14,914	0.03%
2023/06/05	108.1	36.84	23.2	36.76	36.70	84.9	14,944	0.57%	大買/
2023/06/02	5.4	35.91	51.4	36.03	36.10	-46.1	14,646	-0.31%
2023/06/01	20.3	35.67	13.1	35.76	35.85	7.2	14,499	0.05%
2023/05/31	27.8	35.91	28.8	35.91	35.80	-1	14,471	-0.01%
2023/05/30	112.5	36.06	17.2	36.18	36.20	95.3	13,547	0.70%	大買/
2023/05/29	21.6	35.94	31.1	36.09	36.20	-9.5	13,613	-0.07%
2023/05/26	23.5	35.78	22.1	35.96	36.15	1.4	13,663	0.01%
2023/05/25	12.5	35.56	18.5	35.69	36.20	-6	13,443	-0.04%
2023/05/24	23.8	35.74	64.4	35.74	35.90	-40.5	13,268	-0.31%
2023/05/23	9.3	35.96	17.4	36.07	36.20	-8.1	13,034	-0.06%
2023/05/22	19.2	36.00	15.4	36.06	36.20	3.8	12,883	0.03%
2023/05/19	189.5	36.17	78.3	35.96	36.00	111.2	12,639	0.88%	大買/鉅額交易
2023/05/18	490.2	35.81	19.5	35.82	35.95	470.7	12,805	3.68%	大買/鉅額交易
2023/05/17	7.6	35.31	25.5	35.55	35.60	-17.9	12,683	-0.14%
2023/05/16	5.3	34.77	149.5	34.86	35.15	-144.3	12,549	-1.15%	大賣/鉅額交易
2023/05/15	17.5	34.36	6.1	34.48	34.50	11.4	12,561	0.09%
2023/05/12	9	34.44	4.5	34.30	34.30	4.5	12,592	0.04%
2023/05/11	3.3	34.75	8.8	34.87	34.80	-5.5	12,485	-0.04%
2023/05/10	41.1	34.61	15.6	34.68	34.80	25.6	12,598	0.20%
2023/05/09	114	34.49	19.4	34.45	34.50	94.6	12,570	0.75%	大買/
2023/05/08	8	34.34	11.2	34.35	34.30	-3.2	12,549	-0.03%
2023/05/05	7.1	34.35	14.1	34.27	34.25	-6.9	12,587	-0.06%
2023/05/04	3.1	34.09	20.8	34.38	34.30	-17.7	12,849	-0.14%
2023/05/03	1	34.00	16	34.17	34.15	-15	12,946	-0.12%
2023/05/02	23.8	33.99	9.2	34.05	34.10	14.6	13,197	0.11%
2023/04/28	1	34.00	17.2	34.00	34.05	-16.2	13,735	-0.12%
2023/04/27	23.8	33.82	7	33.86	33.85	16.8	13,802	0.12%
2023/04/26	4.3	33.84	11	33.92	34.00	-6.7	13,872	-0.05%
2023/04/25	3.7	33.94	49.9	33.96	33.90	-46.2	13,859	-0.33%
2023/04/24	1.3	33.96	5.7	34.08	34.10	-4.4	13,867	-0.03%
2023/04/21	6	33.96	24.2	34.00	34.05	-18.2	13,960	-0.13%
2023/04/20	7	33.82	25	33.86	33.90	-18	14,036	-0.13%
2023/04/19	38.7	34.18	7.2	34.12	34.05	31.5	14,263	0.22%
2023/04/18	7.1	34.14	58.8	34.15	34.20	-51.7	14,198	-0.36%
2023/04/17	20.1	33.44	20	33.43	33.45	0.1	14,151	0.00%
2023/04/14	3.2	33.24	10	33.29	33.45	-6.8	14,201	-0.05%
2023/04/13	9	33.28	22.1	33.24	33.30	-13.1	14,120	-0.09%
2023/04/12	10.1	33.11	40	33.18	33.15	-29.9	14,095	-0.21%
2023/04/11	4.2	33.03	14.4	33.10	33.15	-10.2	14,175	-0.07%
2023/04/10	2	32.95	6.9	33.01	33.00	-4.9	14,129	-0.03%
2023/04/07	28.9	32.83	4	32.80	32.80	24.9	14,130	0.18%
2023/04/06	5.7	32.89	12.1	33.00	33.00	-6.4	14,133	-0.05%
2023/03/31	6.1	33.01	6.1	32.95	33.00	0	14,047	0.00%
2023/03/30	10.1	32.65	20.1	32.81	32.70	-10	13,920	-0.07%
2023/03/29	0	32.85	15.2	32.75	32.80	-15.2	13,958	-0.11%
2023/03/28	26.3	32.88	83	33.09	32.85	-56.7	14,078	-0.40%
2023/03/27	14	33.07	18	33.07	33.05	-4	14,139	-0.03%
2023/03/24	13	32.99	33.9	33.02	33.10	-20.9	14,325	-0.15%
2023/03/23	9.3	32.80	20.4	33.00	33.15	-11.1	14,387	-0.08%
2023/03/22	10.1	32.58	46	32.64	32.70	-35.9	14,542	-0.25%
2023/03/21	18	32.20	3	32.32	32.20	15	14,762	0.10%
2023/03/20	15.2	31.84	16	31.90	32.00	-0.9	14,798	-0.01%
2023/03/17	18.8	31.93	49.7	31.94	31.75	-30.9	14,817	-0.21%
2023/03/16	46.9	31.66	90.4	31.68	31.65	-43.4	14,785	-0.29%
2023/03/15	17.3	32.20	6.3	32.15	32.00	11	14,750	0.07%
2023/03/14	36.1	32.18	76.3	32.30	32.10	-40.2	14,753	-0.27%
2023/03/13	18.4	32.50	214.9	32.36	32.55	-196.6	14,625	-1.34%	大賣/鉅額交易
2023/03/10	42.4	32.69	7.4	32.72	32.65	34.9	14,645	0.24%
2023/03/09	64.7	33.06	28	33.14	32.95	36.7	14,749	0.25%
2023/03/08	15.8	33.40	34	33.36	33.30	-18.3	15,331	-0.12%
2023/03/07	5.8	33.03	7	33.11	33.15	-1.2	15,349	-0.01%
2023/03/06	20.1	32.93	18.4	32.95	32.95	1.7	15,488	0.01%
2023/03/03	28.4	32.89	9.5	32.89	32.80	18.9	15,532	0.12%
2023/03/02	76.5	33.06	122.8	32.97	32.95	-46.3	15,707	-0.30%	大賣/
2023/03/01	14.9	32.96	28.3	33.37	33.70	-13.4	15,720	-0.09%
2023/02/24	16.3	33.40	12	33.28	33.30	4.3	15,527	0.03%
2023/02/23	14	33.70	12	33.74	33.65	2	15,376	0.01%
2023/02/22	24.8	33.28	16.6	33.47	33.80	8.2	15,585	0.05%
2023/02/21	13.6	33.71	46.3	33.71	33.65	-32.7	15,604	-0.21%
2023/02/20	6.1	33.81	30.7	33.88	34.05	-24.6	15,875	-0.15%
2023/02/17	23	33.49	6	33.56	33.50	17	16,016	0.11%
2023/02/16	121.5	33.83	33.2	33.83	33.40	88.2	16,297	0.54%	大買/
2023/02/15	13.1	33.35	109	33.52	33.40	-95.9	16,273	-0.59%	大賣/
2023/02/14	22.6	33.40	25	33.48	33.55	-2.4	16,268	-0.01%
2023/02/13	13.4	32.80	28.2	33.15	33.30	-14.7	16,281	-0.09%
2023/02/10	106.1	32.33	21.1	32.48	32.60	85	16,211	0.52%	大買/
2023/02/09	6	32.08	1.1	32.11	32.10	4.9	16,282	0.03%
2023/02/08	34.7	32.24	17.3	32.28	32.15	17.4	16,434	0.11%
2023/02/07	9.1	32.22	7	32.31	32.25	2.1	16,442	0.01%
2023/02/06	25.6	32.28	8	32.31	32.10	17.6	16,602	0.11%
2023/02/03	36.7	32.51	20	32.58	32.45	16.7	16,761	0.10%
2023/02/02	36.6	32.45	12.1	32.49	32.85	24.5	16,812	0.15%
2023/02/01	8.3	32.20	35	32.16	32.60	-26.8	16,658	-0.16%
2023/01/31	25.4	32.22	18	32.15	31.95	7.4	16,717	0.04%
2023/01/30	10.1	32.78	153.2	33.17	32.60	-143.1	16,634	-0.86%	大賣/鉅額交易
2023/01/17	14	31.93	12.9	31.95	32.00	1.1	16,306	0.01%
2023/01/16	5.8	31.90	23.2	31.93	32.00	-17.4	16,381	-0.11%
2023/01/13	17.2	31.65	14.5	31.69	31.65	2.7	16,508	0.02%
2023/01/12	8.7	31.45	16	31.46	31.45	-7.3	16,953	-0.04%
2023/01/11	11.2	31.59	28	31.56	31.45	-16.8	17,110	-0.10%
2023/01/10	8.5	31.56	14	31.68	31.75	-5.5	17,218	-0.03%
2023/01/09	15.4	31.46	81.1	31.54	31.70	-65.7	17,325	-0.38%
2023/01/06	26	30.94	19.2	31.00	30.95	6.8	17,451	0.04%
2023/01/05	25	30.80	20.6	30.92	31.10	4.3	17,784	0.02%
2023/01/04	13.7	30.42	7	30.49	30.40	6.7	17,687	0.04%
2023/01/03	22.6	30.17	13.4	30.52	30.50	9.3	17,997	0.05%
2022/12/30	9.4	30.42	4.8	30.46	30.35	4.6	18,034	0.03%
2022/12/29	29.1	30.30	15	30.21	30.25	14.1	18,080	0.08%
2022/12/28	5.1	30.53	5.1	30.53	30.50	0	18,140	0.00%
2022/12/27	4.2	30.71	6	30.69	30.65	-1.8	18,372	-0.01%
2022/12/26	9.6	30.57	11	30.58	30.70	-1.4	18,666	-0.01%
2022/12/23	17.2	30.46	8.5	30.51	30.55	8.7	19,127	0.05%
2022/12/22	3.1	30.69	4	30.78	30.85	-0.9	19,547	0.00%
2022/12/21	5.4	30.50	6.3	30.55	30.50	-0.9	20,038	0.00%
2022/12/20	14.7	30.57	16	30.58	30.65	-1.3	20,406	-0.01%
2022/12/19	16.6	30.59	5	30.66	30.65	11.6	20,429	0.06%
2022/12/16	13.1	30.83	1	30.80	30.80	12.1	20,388	0.06%
2022/12/15	7	31.02	9	31.11	31.15	-2	20,411	-0.01%
2022/12/14	9.2	31.10	9.5	31.23	31.20	-0.3	20,514	0.00%
2022/12/13	18.9	30.92	38	31.04	30.80	-19.1	20,352	-0.09%
2022/12/12	18.6	31.00	57	31.01	31.15	-38.5	20,133	-0.19%
2022/12/09	4.1	31.03	3	31.15	31.15	1.1	20,470	0.01%
2022/12/08	41.9	30.84	11	30.85	31.10	30.9	20,527	0.15%
2022/12/07	23.1	31.11	3.8	31.09	30.95	19.2	20,524	0.09%
2022/12/06	43.8	30.96	39.1	31.01	30.95	4.8	20,487	0.02%
2022/12/05	21.6	31.15	17.2	31.20	31.05	4.4	20,419	0.02%
2022/12/02	51	31.25	11.6	31.25	31.10	39.4	20,398	0.19%
2022/12/01	40.1	31.66	6	32.00	31.55	34.1	20,356	0.17%
2022/11/30	59.9	31.47	41.1	31.77	32.00	18.8	20,110	0.09%
2022/11/29	72.4	31.26	26.4	31.35	31.50	46	19,455	0.24%
2022/11/28	69.2	30.95	16.3	30.99	30.95	52.9	19,341	0.27%
2022/11/25	51.5	31.42	11	31.52	31.35	40.5	19,307	0.21%
2022/11/24	14	31.22	93.2	31.37	31.65	-79.2	19,324	-0.41%
2022/11/23	16.1	31.18	18.9	31.21	31.10	-2.8	19,207	-0.01%
2022/11/22	9.3	30.73	104	30.81	30.90	-94.7	19,133	-0.49%	大賣/
2022/11/21	28	30.26	15.1	30.48	30.55	12.9	19,065	0.07%
2022/11/18	191.6	30.27	39.1	30.23	30.20	152.5	19,009	0.80%	大買/鉅額交易
2022/11/17	41.1	30.67	6.6	30.73	30.85	34.6	18,811	0.18%
2022/11/16	46.6	31.01	13	30.75	30.85	33.6	18,830	0.18%
2022/11/15	75.8	31.03	36	31.17	31.15	39.8	18,676	0.21%
2022/11/14	44.6	31.14	27.5	31.09	31.30	17.1	18,526	0.09%
2022/11/11	82.6	30.64	31.5	30.74	30.85	51.1	18,307	0.28%
2022/11/10	40.4	30.11	3	30.02	30.00	37.4	18,057	0.21%
2022/11/09	29.1	30.44	7.5	30.52	30.50	21.6	18,077	0.12%
2022/11/08	7	30.22	10.2	30.36	30.40	-3.2	18,099	-0.02%
2022/11/07	27.6	29.85	46.6	29.83	30.20	-18.9	18,153	-0.10%
2022/11/04	26.1	29.03	7.2	29.36	29.55	18.9	18,558	0.10%
2022/11/03	10.6	29.17	10.2	29.10	29.10	0.4	19,100	0.00%
2022/11/02	52.6	29.47	1	29.60	29.35	51.6	19,330	0.27%
2022/11/01	37	29.75	10.1	29.81	29.75	26.9	19,212	0.14%
2022/10/31	12.4	30.00	11.6	30.15	29.90	0.8	19,108	0.00%
2022/10/28	51	29.86	3	29.93	29.80	48	19,148	0.25%
2022/10/27	80.5	29.95	14.1	30.00	29.70	66.5	19,203	0.35%
2022/10/26	11.2	30.07	32.4	30.33	30.15	-21.2	19,123	-0.11%
2022/10/25	24.3	29.70	17	29.60	29.95	7.3	18,971	0.04%
2022/10/24	21.2	29.66	21.1	29.70	29.60	0	18,984	0.00%
2022/10/21	15	29.61	29.1	29.57	29.70	-14	18,949	-0.07%
2022/10/20	35.8	28.55	28	28.80	29.20	7.8	18,830	0.04%
2022/10/19	79	29.21	4	29.40	29.00	75	18,464	0.41%
2022/10/18	15	29.39	5	29.47	29.70	10	18,376	0.05%
2022/10/17	53.1	29.09	5	29.16	29.25	48.1	18,298	0.26%
2022/10/14	98	29.60	24.5	29.54	29.40	73.4	18,135	0.40%
2022/10/13	69.7	29.83	58.2	29.63	29.75	11.4	17,917	0.06%
2022/10/12	40.3	30.07	16	30.19	30.25	24.2	17,555	0.14%
2022/10/11	51.8	30.14	9	30.18	30.05	42.8	17,569	0.24%
2022/10/07	97.3	31.03	15	30.96	31.00	82.3	17,288	0.48%
2022/10/06	28.7	31.05	37	31.18	31.35	-8.3	17,249	-0.05%
2022/10/05	115.2	30.99	25	30.93	30.85	90.2	17,419	0.52%	大買/
2022/10/04	25	30.69	20	30.70	30.70	4.9	17,385	0.03%
2022/10/03	20.6	30.71	26.3	30.72	30.65	-5.6	17,214	-0.03%
2022/09/30	36.3	31.31	2.1	31.42	31.15	34.3	16,923	0.20%
2022/09/29	56.9	31.65	178.3	31.52	31.80	-121.4	16,572	-0.73%	大賣/鉅額交易
2022/09/28	56.4	31.88	300	31.53	31.95	-243.6	16,247	-1.50%	大賣/鉅額交易
2022/09/27	104.1	32.76	23	32.64	32.45	81.1	15,819	0.51%	大買/
2022/09/26	26.3	33.37	14.6	33.42	33.35	11.6	15,591	0.07%
2022/09/23	25.3	33.83	8.5	33.91	33.90	16.8	15,564	0.11%
2022/09/22	58.4	33.73	34.4	33.77	33.65	24	15,719	0.15%
2022/09/21	30.7	34.37	23	34.33	34.25	7.7	15,675	0.05%
2022/09/20	16.3	34.57	22.2	34.64	34.45	-5.8	15,555	-0.04%
2022/09/19	43	34.61	18.6	34.57	34.45	24.4	15,640	0.16%
2022/09/16	26.3	34.46	18.5	34.53	34.50	7.8	15,802	0.05%
2022/09/15	43.7	34.57	10	34.65	34.55	33.7	15,945	0.21%
2022/09/14	20.8	34.80	7	34.89	34.75	13.8	16,493	0.08%
2022/09/13	29.9	35.25	13	35.05	35.05	16.9	17,128	0.10%
2022/09/12	14.1	35.17	22	35.44	35.55	-7.9	17,740	-0.04%
2022/09/08	17	34.90	13.1	35.04	35.00	3.9	18,634	0.02%
2022/09/07	25.5	34.94	17	34.93	34.95	8.5	18,810	0.05%
2022/09/06	14	35.33	11.3	35.34	35.35	2.7	19,000	0.01%
2022/09/05	24.2	35.08	31.1	35.15	35.30	-6.9	19,127	-0.04%
2022/09/02	22.2	35.13	11	35.06	35.00	11.2	19,485	0.06%
2022/09/01	28.7	35.18	9.1	35.33	35.15	19.6	19,537	0.10%
2022/08/31	9.5	35.43	19	35.52	35.90	-9.5	19,580	-0.05%
2022/08/30	290.2	35.49	15	35.42	35.45	275.2	19,466	1.41%	大買/鉅額交易
2022/08/29	22.2	35.34	9.9	35.48	35.50	12.3	19,511	0.06%
2022/08/26	7.1	35.71	9.1	35.84	35.85	-2	19,708	-0.01%
2022/08/25	5	35.25	4	35.45	35.55	1	19,814	0.01%
2022/08/24	20.6	35.21	11	35.22	35.10	9.6	19,915	0.05%
2022/08/23	32.6	35.40	11	35.30	35.20	21.5	20,507	0.11%
2022/08/22	13.3	35.59	26	35.73	35.80	-12.7	20,648	-0.06%
2022/08/19	9.1	35.82	1	35.85	35.80	8.1	20,714	0.04%
2022/08/18	1	35.75	21	35.80	36.05	-20	20,785	-0.10%
2022/08/17	27.8	35.67	13.1	35.70	35.75	14.7	20,909	0.07%
2022/08/16	8.1	35.62	13.1	35.84	35.80	-5	20,895	-0.02%
2022/08/15	35.6	35.63	33	35.68	35.60	2.6	21,009	0.01%
2022/08/12	35.4	35.74	20	35.68	35.70	15.4	21,088	0.07%
2022/08/11	55.4	35.81	215	35.93	35.80	-159.6	21,153	-0.75%	大賣/鉅額交易
2022/08/10	68.3	37.06	58.2	37.14	37.20	10.1	20,871	0.05%
2022/08/09	231.1	36.63	23	36.51	36.90	208	20,432	1.02%	大買/鉅額交易
2022/08/08	42.9	35.93	12.2	35.93	36.00	30.7	20,328	0.15%
2022/08/05	26	35.93	13.1	35.97	35.85	12.9	20,596	0.06%
2022/08/04	27	35.63	15.6	35.79	35.65	11.4	20,844	0.05%
2022/08/03	27.2	35.55	15.2	35.58	35.60	12	20,975	0.06%
2022/08/02	24.3	35.38	40	35.52	35.70	-15.7	21,221	-0.07%
2022/08/01	11.1	35.37	10	35.50	35.55	1.1	21,482	0.01%
2022/07/29	30.1	35.63	18.2	35.42	35.40	12	21,867	0.05%
2022/07/28	11	35.27	24.2	35.43	35.60	-13.2	22,055	-0.06%
2022/07/27	10	34.63	57.1	34.97	35.15	-47.1	22,041	-0.21%
2022/07/26	13.1	34.45	50.5	34.43	34.60	-37.3	22,016	-0.17%
2022/07/25	67	34.52	10.2	34.70	34.45	56.9	22,072	0.26%
2022/07/22	9.5	34.39	73.3	34.80	34.90	-63.8	22,258	-0.29%
2022/07/21	27.4	34.04	45.1	34.18	34.45	-17.7	22,434	-0.08%
2022/07/20	28.1	34.25	17.4	34.51	34.15	10.7	22,622	0.05%
2022/07/19	10.1	34.15	12	34.22	34.15	-1.9	22,813	-0.01%
2022/07/18	60.1	33.95	5	34.09	34.15	55.1	23,120	0.24%
2022/07/15	39.3	34.06	14.1	34.05	33.90	25.2	23,350	0.11%
2022/07/14	10	34.62	36	34.91	34.55	-26	23,643	-0.11%
2022/07/13	30.7	34.52	36.6	34.70	34.85	-5.9	23,883	-0.02%
2022/07/12	53.7	33.48	28	33.43	33.45	25.7	24,119	0.11%
2022/07/11	89.9	34.59	17.6	34.46	34.30	72.3	24,310	0.30%
2022/07/08	52.3	35.14	9.1	35.16	35.05	43.2	24,688	0.18%
2022/07/07	50.7	35.03	6.1	35.17	35.15	44.6	24,896	0.18%
2022/07/06	34.4	35.26	34	35.23	35.20	0.4	24,949	0.00%
2022/07/05	16	35.82	17.1	35.88	35.55	-1	25,090	0.00%
2022/07/04	16	35.61	36.5	35.69	35.75	-20.5	25,235	-0.08%
2022/07/01	28.1	35.24	22.4	35.40	35.25	5.7	25,807	0.02%
2022/06/30	19.5	35.34	19.1	35.47	35.30	0.5	25,991	0.00%
2022/06/29	20.5	35.83	10.4	35.82	35.70	10.1	26,007	0.04%
2022/06/28	13	36.33	39.7	36.34	36.35	-26.6	26,076	-0.10%
2022/06/27	26.1	36.46	4.4	36.40	36.20	21.7	26,224	0.08%
2022/06/24	14	36.14	31	36.25	36.15	-17	26,116	-0.06%
2022/06/23	28.4	35.53	42	35.86	35.35	-13.7	26,141	-0.05%
2022/06/22	21.8	35.32	30.1	35.41	35.40	-8.3	25,980	-0.03%
2022/06/21	16.1	35.34	56	35.61	35.60	-39.9	25,464	-0.16%
2022/06/20	138.1	35.26	24.7	35.37	34.60	113.4	25,138	0.45%	大買/鉅額交易
2022/06/17	119.8	35.44	21	35.38	35.30	98.8	24,571	0.40%	大買/
2022/06/16	20.2	36.34	13	36.25	36.15	7.2	23,715	0.03%
2022/06/15	45.3	36.20	27	36.29	36.20	18.3	23,985	0.08%
2022/06/14	16.3	36.44	17.5	36.56	36.90	-1.2	24,039	-0.01%
2022/06/13	44.7	36.07	43.1	36.02	36.50	1.6	24,410	0.01%
2022/06/10	14.2	36.82	9.4	37.07	37.10	4.8	24,131	0.02%
2022/06/09	28.3	37.18	9.9	37.17	37.15	18.4	24,116	0.08%
2022/06/08	10.1	37.67	9	37.67	37.70	1.1	23,909	0.00%
2022/06/07	7.1	37.46	11	37.62	37.70	-3.9	24,006	-0.02%
2022/06/06	24.2	37.18	35	37.45	37.80	-10.9	23,969	-0.05%
2022/06/02	18.3	37.82	26.2	37.98	37.90	-8	24,002	-0.03%
2022/06/01	35.9	38.41	8.2	38.23	38.20	27.8	24,290	0.11%
2022/05/31	27.3	37.99	8	38.30	38.75	19.3	24,270	0.08%
2022/05/30	17.2	38.13	13	38.27	38.45	4.2	23,672	0.02%
2022/05/27	8.2	37.56	60.6	37.73	37.95	-52.4	23,513	-0.22%
2022/05/26	18	37.44	15	37.38	37.30	3	23,592	0.01%
2022/05/25	18	37.20	22.1	37.45	37.60	-4.1	23,940	-0.02%
2022/05/24	29	37.54	13.5	37.50	37.20	15.5	24,068	0.06%
2022/05/23	11.1	37.10	13	37.28	37.20	-1.9	24,135	-0.01%
2022/05/20	22.2	36.94	22.6	37.00	37.10	-0.4	24,334	0.00%
2022/05/19	73.6	36.61	5.1	36.63	36.60	68.5	24,357	0.28%
2022/05/18	35	36.68	13.4	37.33	37.50	21.6	24,200	0.09%
2022/05/17	29	36.48	5	36.46	36.45	24	24,032	0.10%
2022/05/16	53.3	36.59	35	36.67	36.90	18.3	23,972	0.08%
2022/05/13	41.4	36.79	62.5	36.77	36.95	-21.1	23,752	-0.09%
2022/05/12	80.7	37.26	54.2	36.91	37.00	26.5	23,630	0.11%
2022/05/11	14.4	38.13	16	38.20	38.35	-1.6	23,358	-0.01%
2022/05/10	23.2	37.91	49.5	37.77	38.20	-26.2	23,272	-0.11%
2022/05/09	62.7	38.24	92.4	38.29	38.00	-29.7	23,158	-0.13%
2022/05/06	47.1	38.98	56.8	38.97	39.35	-9.7	23,304	-0.04%
2022/05/05	101.2	40.04	14.5	39.94	39.85	86.7	23,268	0.37%	大買/
2022/05/04	9	40.78	6.1	40.85	40.85	2.8	22,935	0.01%
2022/05/03	10.2	40.98	20.5	41.01	40.85	-10.3	23,115	-0.04%
2022/04/29	15.2	41.13	9.2	41.32	41.60	6.1	23,151	0.03%
2022/04/28	35.5	41.01	7.3	40.96	41.00	28.2	23,189	0.12%
2022/04/27	23.2	41.71	19.4	41.73	41.60	3.8	22,990	0.02%
2022/04/26	11.2	41.72	52.4	41.67	41.95	-41.2	22,892	-0.18%
2022/04/25	44.1	41.49	38.1	41.42	41.55	6	22,814	0.03%
2022/04/22	20	41.16	13	41.30	41.55	7	22,680	0.03%
2022/04/21	57.5	41.01	31.2	40.87	41.00	26.3	22,660	0.12%
2022/04/20	31.5	41.38	40.1	41.33	41.75	-8.6	22,756	-0.04%
2022/04/19	68.6	41.81	83.6	41.67	41.50	-15	22,593	-0.07%
2022/04/18	73.8	41.73	19.1	41.67	41.90	54.8	22,623	0.24%
2022/04/15	39.2	43.02	102.7	42.83	42.85	-63.5	22,231	-0.29%	大賣/
2022/04/14	91.4	44.06	75.4	43.36	43.10	16	22,188	0.07%
2022/04/13	18.1	44.62	44.3	44.85	44.95	-26.2	21,917	-0.12%
2022/04/12	23.1	44.37	31.1	44.47	44.45	-8	21,815	-0.04%
2022/04/11	32	44.62	21.4	44.69	44.65	10.6	21,804	0.05%
2022/04/08	23.1	44.15	24.1	44.15	44.35	-1	21,693	0.00%
2022/04/07	54.6	44.27	96.4	44.39	44.10	-41.8	21,521	-0.19%
2022/04/06	21.5	43.26	38.6	43.57	44.05	-17.1	20,847	-0.08%
2022/04/01	8	42.92	23.4	43.00	43.10	-15.4	20,525	-0.08%
2022/03/31	22	42.56	72.3	42.68	42.90	-50.2	20,361	-0.25%
2022/03/30	25.1	41.95	30	42.18	42.25	-4.9	20,140	-0.02%
2022/03/29	13.4	42.10	10.9	42.11	42.00	2.5	20,062	0.01%
2022/03/28	11.5	41.71	26.5	41.95	42.40	-15	20,106	-0.07%
2022/03/25	31.8	41.84	48.3	42.10	42.20	-16.5	20,005	-0.08%
2022/03/24	14.2	42.21	19.3	42.36	42.25	-5.1	19,863	-0.03%
2022/03/23	13.9	41.82	92.1	41.93	42.35	-78.1	20,104	-0.39%
2022/03/22	2.6	40.65	51.4	40.88	41.15	-48.8	19,934	-0.24%
2022/03/21	22.3	40.55	62.4	40.58	40.60	-40	19,757	-0.20%
2022/03/18	38.2	40.54	64.2	40.59	40.45	-26	19,688	-0.13%
2022/03/17	29.6	39.98	153.5	40.10	40.05	-123.9	19,291	-0.64%	大賣/鉅額交易
2022/03/16	33.3	38.80	177.3	39.12	39.50	-144	19,042	-0.76%	大賣/鉅額交易
2022/03/15	36.2	38.59	25.2	38.59	38.60	11	18,592	0.06%
2022/03/14	1.3	38.25	31.6	38.33	38.50	-30.3	18,718	-0.16%
2022/03/11	3.4	38.00	5	38.05	37.95	-1.6	18,809	-0.01%
2022/03/10	12.4	37.70	12.4	38.02	38.25	0	18,971	0.00%
2022/03/09	36.7	37.60	17.7	37.55	37.40	19	18,913	0.10%
2022/03/08	46.4	37.48	33.5	37.49	37.35	12.9	18,855	0.07%
2022/03/07	75.4	37.30	16.1	37.29	37.65	59.3	18,541	0.32%
2022/03/04	3.8	37.86	3	37.88	38.00	0.8	18,838	0.00%
2022/03/03	10.5	37.98	8	37.99	38.10	2.4	18,849	0.01%
2022/03/02	3.2	37.92	39.1	37.95	38.10	-35.9	19,001	-0.19%
2022/03/01	2.5	38.12	46	38.02	38.20	-43.5	18,897	-0.23%
2022/02/25	50	37.44	7	37.47	37.60	43	18,700	0.23%
2022/02/24	31.3	37.58	16.2	37.60	37.70	15.1	18,282	0.08%
2022/02/23	13.5	37.82	19.5	37.92	38.05	-6	18,069	-0.03%
2022/02/22	122.4	37.52	58	37.49	37.60	64.4	17,974	0.36%	大買/
2022/02/21	43.4	37.77	7.2	37.93	38.00	36.2	17,683	0.20%
2022/02/18	23.4	38.14	5	38.15	38.10	18.4	17,511	0.11%
2022/02/17	11	38.18	2.3	38.21	38.40	8.7	17,574	0.05%
2022/02/16	10.1	38.14	10.3	38.29	38.20	-0.3	17,532	0.00%
2022/02/15	30.4	38.21	3	38.20	38.10	27.4	17,393	0.16%
2022/02/14	64.5	38.26	12.2	38.30	38.45	52.3	17,356	0.30%
2022/02/11	5.1	38.67	3.1	38.68	38.80	2	17,366	0.01%
2022/02/10	63.9	38.37	5	38.44	38.70	58.9	17,302	0.34%
2022/02/09	16.2	38.82	27.1	38.78	38.80	-10.9	17,119	-0.06%
2022/02/08	14.2	38.57	106.3	38.61	38.95	-92.1	16,979	-0.54%	大賣/
2022/02/07	40.1	37.36	41.2	37.50	38.00	-1	16,457	-0.01%
2022/01/26	28.1	36.93	18.1	36.94	36.95	10	16,120	0.06%
2022/01/25	46.2	36.40	4.2	36.45	36.90	42	16,116	0.26%
2022/01/24	29.1	36.61	7.2	36.67	36.90	21.9	15,849	0.14%
2022/01/21	28.3	36.60	28.2	36.65	36.85	0.1	15,865	0.00%
2022/01/20	6.1	36.91	3.3	36.95	36.95	2.8	15,661	0.02%
2022/01/19	46.7	36.90	21.4	36.97	37.00	25.4	15,589	0.16%
2022/01/18	9	36.96	79	37.27	37.25	-70	15,666	-0.45%
2022/01/17	64.4	36.99	80.1	36.97	37.05	-15.7	15,532	-0.10%
2022/01/14	89.8	37.29	48	37.24	37.45	41.8	15,445	0.27%
2022/01/13	24.1	37.53	170.9	37.45	37.85	-146.7	15,365	-0.95%	大賣/鉅額交易
2022/01/12	9.2	36.81	22	36.94	37.00	-12.9	14,982	-0.09%
2022/01/11	9.1	36.08	36.2	36.63	37.00	-27.1	14,812	-0.18%
2022/01/10	13.2	36.01	15	35.95	36.15	-1.9	14,715	-0.01%
2022/01/07	18.3	36.21	47.1	36.31	36.20	-28.8	14,676	-0.20%
2022/01/06	9.1	35.93	42.6	35.81	36.00	-33.6	14,480	-0.23%
2022/01/05	13.2	35.39	6	35.36	35.55	7.2	14,401	0.05%
2022/01/04	17.1	35.34	22	35.36	35.55	-4.9	14,513	-0.03%
2022/01/03	40.6	35.34	20.7	35.54	35.35	19.9	14,429	0.14%
2021/12/30	3	35.57	0	0.00	35.55	3	14,371	0.02%
2021/12/29	29.5	35.57	7.6	35.65	35.60	21.9	14,475	0.15%
2021/12/28	20.3	35.52	1.1	35.60	35.60	19.3	14,534	0.13%
2021/12/27	15	35.43	9	35.53	35.60	6	14,543	0.04%
2021/12/24	7.2	35.38	39.6	35.41	35.50	-32.4	14,759	-0.22%
2021/12/23	28.2	35.50	3	35.52	35.50	25.2	14,804	0.17%
2021/12/22	22.1	35.64	23.3	35.66	35.65	-1.2	14,903	-0.01%
2021/12/21	4	35.84	21.1	35.84	35.75	-17.1	14,792	-0.12%
2021/12/20	13.3	35.68	4.1	35.59	36.00	9.2	14,718	0.06%
2021/12/17	6	35.59	23.5	35.72	35.90	-17.5	14,516	-0.12%
2021/12/16	22	35.43	19	35.42	35.60	3	14,226	0.02%
2021/12/15	17.2	35.21	12.6	35.20	35.20	4.6	14,286	0.03%
2021/12/14	9.7	35.18	14.2	35.20	35.40	-4.5	14,568	-0.03%
2021/12/13	20.3	35.50	4.6	35.63	35.50	15.7	14,534	0.11%
2021/12/10	6	35.20	17.8	35.52	35.65	-11.7	14,470	-0.08%
2021/12/09	19.5	35.09	173	35.22	35.30	-153.5	14,411	-1.07%	大賣/鉅額交易
2021/12/08	11.1	35.06	35.6	35.18	35.20	-24.5	14,402	-0.17%
2021/12/07	6.1	34.64	50.1	34.91	35.10	-44	14,249	-0.31%
2021/12/06	14.6	34.35	71.4	34.44	34.60	-56.8	14,035	-0.40%
2021/12/03	7.7	34.14	11	34.18	34.15	-3.4	13,963	-0.02%
2021/12/02	3.1	34.00	9.1	33.90	34.25	-5.9	13,859	-0.04%
2021/12/01	6.7	33.93	12.1	34.01	34.15	-5.4	13,857	-0.04%
2021/11/30	35.8	33.72	9	33.83	34.20	26.8	14,025	0.19%
2021/11/29	16.5	33.84	0.2	33.95	33.90	16.4	13,373	0.12%
2021/11/26	68	33.97	47.1	33.99	33.90	20.9	13,316	0.16%
2021/11/25	16.4	34.21	5.1	34.29	34.50	11.3	13,369	0.08%
2021/11/24	5.4	34.33	12.1	34.49	34.35	-6.8	13,445	-0.05%
2021/11/23	10.9	34.10	36	34.17	34.10	-25.1	13,526	-0.19%
2021/11/22	56.6	34.24	17.4	34.21	34.15	39.2	13,527	0.29%
2021/11/19	34.2	34.34	29.8	34.49	34.65	4.4	13,484	0.03%
2021/11/18	4	34.58	88	34.59	34.70	-84	13,414	-0.63%
2021/11/17	2.8	34.17	15.7	34.19	34.20	-12.9	13,571	-0.10%
2021/11/16	7.5	33.96	49.5	34.04	34.20	-42	13,654	-0.31%
2021/11/15	26.1	33.94	10	33.92	33.95	16.1	13,736	0.12%
2021/11/12	6.2	33.76	0	0.00	33.90	6.2	13,847	0.04%
2021/11/11	11.1	33.78	0.2	33.90	33.80	10.9	14,108	0.08%
2021/11/10	10	33.65	54.9	33.92	34.00	-44.9	14,362	-0.31%
2021/11/09	7.3	33.51	17	33.57	33.70	-9.7	14,379	-0.07%
2021/11/08	16.5	33.54	9	33.57	33.60	7.5	15,869	0.05%
2021/11/05	1.6	33.42	134.3	33.46	33.70	-132.7	16,463	-0.81%	大賣/鉅額交易
2021/11/04	1.4	33.40	15.2	33.41	33.45	-13.8	16,617	-0.08%
2021/11/03	4.4	33.26	16	33.31	33.40	-11.6	16,839	-0.07%
2021/11/02	1.7	33.31	7	33.35	33.30	-5.3	17,037	-0.03%
2021/11/01	2.6	33.30	7.2	33.34	33.30	-4.6	17,036	-0.03%
2021/10/29	11.2	33.16	119	33.33	33.40	-107.8	17,140	-0.63%	大賣/鉅額交易
2021/10/28	2.1	33.30	9.2	33.37	33.40	-7.1	17,210	-0.04%
2021/10/27	15.3	33.38	5	33.36	33.35	10.3	17,331	0.06%
2021/10/26	2.4	33.34	60.9	33.43	33.45	-58.5	17,520	-0.33%
2021/10/25	10.1	33.03	4.1	33.03	33.10	6	17,345	0.03%
2021/10/22	2.1	33.00	51.5	32.99	33.05	-49.4	17,462	-0.28%
2021/10/21	27.1	32.94	48	32.96	32.95	-20.9	17,366	-0.12%
2021/10/20	4.3	32.82	25.3	32.85	32.90	-21	17,206	-0.12%
2021/10/19	44.9	32.77	0	32.90	32.75	44.9	17,208	0.26%
2021/10/18	101.4	32.77	32.6	32.72	32.95	68.8	17,240	0.40%	大買/
2021/10/15	2	32.38	33	32.45	32.50	-31	17,178	-0.18%
2021/10/14	31.7	32.42	2	32.50	32.30	29.7	17,136	0.17%
2021/10/13	13.2	32.36	12.4	32.42	32.50	0.8	17,222	0.00%
2021/10/12	22	32.01	22.2	32.25	32.45	-0.2	17,261	0.00%
2021/10/08	16.2	32.21	21.8	32.21	32.25	-5.6	17,140	-0.03%
2021/10/07	29	32.39	259.1	32.39	32.40	-230.1	17,250	-1.33%	大賣/鉅額交易
2021/10/06	20.5	32.03	4	32.24	32.25	16.5	17,271	0.10%
2021/10/05	17.2	32.02	15	31.93	32.05	2.2	17,257	0.01%
2021/10/04	17.3	32.05	11	32.10	32.10	6.3	17,264	0.04%
2021/10/01	45.3	31.91	14	31.98	32.05	31.3	17,277	0.18%
2021/09/30	22	32.07	10	32.10	32.05	12	17,102	0.07%
2021/09/29	73	32.06	38	32.05	32.05	35	17,088	0.20%
2021/09/28	108.3	32.15	100.1	32.20	32.40	8.2	16,926	0.05%	大買/
2021/09/27	37.3	32.40	1	32.35	32.35	36.3	16,971	0.21%
2021/09/24	13.1	32.34	2	32.48	32.40	11.1	17,017	0.06%
2021/09/23	7.3	32.17	6	32.33	32.40	1.3	17,042	0.01%
2021/09/22	80.6	31.97	15.2	32.02	32.10	65.4	17,109	0.38%
2021/09/17	14.7	32.22	1	32.40	32.15	13.7	16,856	0.08%
2021/09/16	7.6	32.34	1	32.35	32.35	6.6	16,641	0.04%
2021/09/15	10.1	32.34	9.1	32.39	32.35	1	16,725	0.01%
2021/09/14	23.3	32.42	22	32.46	32.50	1.3	16,823	0.01%
2021/09/13	27.5	32.22	11	32.26	32.30	16.5	16,868	0.10%
2021/09/10	18.3	32.32	8	32.41	32.45	10.3	17,008	0.06%
2021/09/09	6.6	32.29	5	32.28	32.30	1.6	17,295	0.01%
2021/09/08	7.4	32.29	2	32.40	32.50	5.4	17,339	0.03%
2021/09/07	8.2	32.34	3	32.40	32.45	5.2	17,478	0.03%
2021/09/06	11.2	32.46	12	32.53	32.50	-0.8	17,514	0.00%
2021/09/03	16.7	32.44	21.6	32.45	32.55	-4.9	17,499	-0.03%
2021/09/02	45.5	32.14	2.2	32.16	32.10	43.3	17,474	0.25%
2021/09/01	27.1	32.53	46	32.57	32.55	-18.9	17,573	-0.11%
2021/08/31	18.5	32.37	23.1	32.54	32.80	-4.6	17,556	-0.03%
2021/08/30	26.2	32.11	72	32.13	32.45	-45.8	17,459	-0.26%
2021/08/27	15	31.79	57	31.90	32.00	-42	17,403	-0.24%
2021/08/26	7.1	31.39	8	31.38	31.45	-0.9	17,412	-0.01%
2021/08/25	20.4	31.31	10	31.33	31.45	10.4	17,546	0.06%
2021/08/24	18	31.17	5.5	31.28	31.35	12.5	17,544	0.07%
2021/08/23	176	31.26	2.5	31.44	31.05	173.5	17,640	0.98%	大買/鉅額交易
2021/08/20	25.4	31.26	51.2	31.37	31.45	-25.8	17,588	-0.15%
2021/08/19	31.4	31.26	20.2	31.31	31.30	11.2	18,782	0.06%
2021/08/18	35.4	31.40	3.6	31.40	31.45	31.9	18,614	0.17%
2021/08/17	21.2	31.12	15.5	31.27	31.45	5.7	18,568	0.03%
2021/08/16	54.6	30.90	10.1	30.97	31.05	44.5	18,418	0.24%
2021/08/13	101.2	31.03	16.3	30.92	31.05	84.9	18,336	0.46%	大買/
2021/08/12	389.9	30.77	13.6	30.79	30.70	376.3	18,211	2.07%	大買/鉅額交易
2021/08/11	74.4	33.05	19	33.06	33.05	55.4	16,812	0.33%
2021/08/10	90	33.03	41.8	33.07	33.05	48.2	16,424	0.29%
2021/08/09	62	33.08	22	33.16	33.20	40	16,576	0.24%
2021/08/06	65.9	33.20	17.1	33.19	33.20	48.8	16,638	0.29%
2021/08/05	21	33.07	12.4	33.11	33.15	8.6	16,933	0.05%
2021/08/04	4.1	33.08	121	33.09	33.15	-116.9	17,814	-0.66%	大賣/鉅額交易
2021/08/03	13.1	33.02	16.7	33.05	33.10	-3.6	18,045	-0.02%
2021/08/02	12.1	32.99	26.9	33.10	33.00	-14.7	18,285	-0.08%
2021/07/30	16.3	32.96	14	33.00	33.10	2.3	18,291	0.01%
2021/07/29	16.4	32.98	6	33.04	33.10	10.4	18,240	0.06%
2021/07/28	18.4	32.92	4	33.04	33.00	14.4	18,372	0.08%
2021/07/27	15.2	32.97	13	32.97	33.05	2.2	18,538	0.01%
2021/07/26	24	32.95	13	33.07	33.00	11	18,744	0.06%
2021/07/23	6	33.05	16	33.00	33.10	-10	18,947	-0.05%
2021/07/22	3.1	32.97	19	33.01	33.05	-15.9	19,057	-0.08%
2021/07/21	24.2	32.78	24	32.81	32.90	0.2	19,085	0.00%
2021/07/20	25	32.87	9	32.86	32.80	16	19,171	0.08%
2021/07/19	11.3	32.88	11	32.94	33.10	0.3	19,220	0.00%
2021/07/16	2.1	32.90	10	32.94	33.00	-7.9	19,269	-0.04%
2021/07/15	6.3	32.81	2	32.95	32.85	4.3	19,247	0.02%
2021/07/14	39	32.80	6	32.93	32.95	33	19,311	0.17%
2021/07/13	0	0.00	26.9	32.86	32.95	-26.9	19,513	-0.14%
2021/07/12	13.4	32.83	6.1	32.80	32.80	7.3	19,630	0.04%
2021/07/09	188	32.57	68	32.67	32.90	120	19,566	0.61%	大買/鉅額交易
2021/07/08	8.8	32.78	17	32.71	32.80	-8.2	19,595	-0.04%
2021/07/07	20	32.65	8.2	32.77	32.80	11.8	19,619	0.06%
2021/07/06	8.5	32.83	39	32.81	32.85	-30.5	19,628	-0.16%
2021/07/05	33.2	32.65	10	32.66	32.75	23.2	19,692	0.12%
2021/07/02	23.4	32.58	8	32.55	32.55	15.4	19,697	0.08%
2021/07/01	61.2	32.61	6.1	32.71	32.65	55.1	19,794	0.28%
2021/06/30	20	32.78	8.5	32.81	32.85	11.5	19,828	0.06%
2021/06/29	23.2	32.65	8	32.56	32.55	15.2	19,923	0.08%
2021/06/28	55	32.73	12	32.75	32.75	43	19,955	0.22%
2021/06/25	15.5	32.83	77.1	32.91	32.90	-61.6	20,020	-0.31%
2021/06/24	29	32.69	12	32.68	32.60	17	20,068	0.08%
2021/06/23	12	32.57	21.6	32.74	32.75	-9.6	20,104	-0.05%
2021/06/22	48.1	32.56	16.1	32.59	32.50	32	20,037	0.16%
2021/06/21	78.7	32.66	32	32.57	32.50	46.7	20,002	0.23%
2021/06/18	9.3	32.76	8	32.90	32.75	1.3	19,936	0.01%
2021/06/17	13.1	32.82	22.7	32.91	32.90	-9.6	19,727	-0.05%
2021/06/16	15.1	32.73	8.2	32.95	33.00	6.9	20,206	0.03%
2021/06/15	41.4	32.77	17	32.79	32.75	24.4	20,264	0.12%
2021/06/11	9.1	32.90	10	32.91	32.90	-0.9	20,597	0.00%
2021/06/10	5.1	32.77	9	32.94	33.10	-3.9	20,815	-0.02%
2021/06/09	58.8	32.75	10	32.84	32.95	48.8	20,929	0.23%
2021/06/08	20	33.11	21	33.07	33.10	-1	20,863	0.00%
2021/06/07	16.7	33.00	32	33.05	33.10	-15.3	21,359	-0.07%
2021/06/04	11	32.91	19	32.98	33.00	-8	21,510	-0.04%
2021/06/03	18.1	33.01	16	33.00	33.00	2.1	22,265	0.01%
2021/06/02	17.7	32.98	49.7	33.07	33.15	-32.1	22,516	-0.14%
2021/06/01	19.2	33.05	30	32.99	33.00	-10.8	22,540	-0.05%
2021/05/31	34.2	33.01	82	33.07	33.10	-47.8	22,750	-0.21%
2021/05/28	18.2	33.01	46.1	33.02	33.10	-27.9	22,825	-0.12%
2021/05/27	12.6	32.53	60	32.88	33.20	-47.4	22,860	-0.21%
2021/05/26	19	32.76	35.3	32.75	32.75	-16.3	22,117	-0.07%
2021/05/25	12.1	32.66	26.9	32.81	32.70	-14.8	22,351	-0.07%
2021/05/24	18.1	32.50	54	32.56	32.60	-35.9	22,629	-0.16%
2021/05/21	16.2	32.40	56	32.43	32.50	-39.8	22,754	-0.17%
2021/05/20	28.5	31.93	23	32.11	32.10	5.5	22,754	0.02%
2021/05/19	13.1	31.98	35	32.08	32.10	-21.9	22,779	-0.10%
2021/05/18	54	31.65	94.5	31.89	32.00	-40.5	22,779	-0.18%
2021/05/17	144.6	31.08	57.5	31.11	31.10	87.1	23,242	0.37%	大買/
2021/05/14	26.6	31.55	60.7	31.61	31.70	-34	23,015	-0.15%
2021/05/13	93.7	31.33	42.9	31.12	31.40	50.8	22,822	0.22%
2021/05/12	109	31.33	186.7	31.86	31.35	-77.7	22,400	-0.35%	大買/大賣/
2021/05/11	44.8	32.79	44	32.63	32.45	0.8	21,610	0.00%
2021/05/10	89.2	32.94	226	32.96	33.00	-136.8	21,379	-0.64%	大賣/鉅額交易
2021/05/07	14.1	32.38	37.1	32.51	32.60	-22.9	21,463	-0.11%
2021/05/06	28.1	32.09	19	32.26	32.35	9.1	21,690	0.04%
2021/05/05	21.5	32.05	13.1	32.11	32.05	8.4	21,653	0.04%
2021/05/04	32.2	32.30	80	32.36	32.10	-47.8	21,666	-0.22%
2021/05/03	19.9	32.56	68.5	32.62	32.45	-48.7	21,595	-0.23%
2021/04/29	10.1	32.61	57	32.66	32.65	-46.9	21,595	-0.22%
2021/04/28	42.4	32.40	47.6	32.50	32.60	-5.2	21,534	-0.02%
2021/04/27	12.1	32.52	19.1	32.59	32.60	-7	21,879	-0.03%
2021/04/26	18.6	32.22	23.4	32.40	32.60	-4.8	21,884	-0.02%
2021/04/23	7.7	32.19	66	32.18	32.25	-58.4	21,909	-0.27%
2021/04/22	23	32.19	30	32.28	32.35	-7	22,079	-0.03%
2021/04/21	40.2	32.38	21	32.33	32.30	19.2	22,100	0.09%
2021/04/20	17.2	32.44	83	32.50	32.55	-65.9	22,124	-0.30%
2021/04/19	13.5	32.13	105.1	32.39	32.45	-91.6	22,066	-0.42%	大賣/
2021/04/16	26.1	31.98	61.5	32.01	32.05	-35.4	21,903	-0.16%
2021/04/15	43.1	31.90	22.2	31.91	31.90	20.9	22,220	0.09%
2021/04/14	24.7	31.84	49	31.88	31.90	-24.3	22,428	-0.11%
2021/04/13	5.1	31.78	31.5	31.90	31.85	-26.4	22,576	-0.12%
2021/04/12	38.4	31.48	24.5	31.57	31.65	13.9	22,591	0.06%
2021/04/09	71.3	31.60	36.2	31.59	31.55	35.1	22,695	0.15%
2021/04/08	37.6	31.83	22.5	31.78	31.75	15.1	22,730	0.07%
2021/04/07	14.1	31.94	43.5	31.96	32.00	-29.4	22,994	-0.13%
2021/04/06	14.3	31.95	92	31.98	32.00	-77.7	22,931	-0.34%
2021/04/01	28	31.87	50.4	31.89	31.90	-22.4	22,878	-0.10%
2021/03/31	24.1	31.81	52	31.87	31.90	-27.9	22,720	-0.12%
2021/03/30	19	31.74	62.8	31.79	31.80	-43.8	22,603	-0.19%
2021/03/29	32.2	31.70	175	31.71	31.80	-142.9	22,576	-0.63%	大賣/鉅額交易
2021/03/26	18.9	31.58	39	31.61	31.60	-20.1	22,619	-0.09%
2021/03/25	31.4	31.36	64	31.43	31.60	-32.6	22,670	-0.14%
2021/03/24	17.2	31.27	32	31.32	31.40	-14.9	22,776	-0.07%
2021/03/23	24.1	31.18	57	31.29	31.35	-33	22,833	-0.14%
2021/03/22	26.1	30.97	71	31.22	31.25	-44.9	22,895	-0.20%
2021/03/19	23.3	31.14	36.3	31.26	31.05	-13	22,830	-0.06%
2021/03/18	20.2	31.45	68.3	31.49	31.40	-48.1	22,448	-0.21%
2021/03/17	24.2	31.26	30	31.33	31.45	-5.9	22,362	-0.03%
2021/03/16	26.8	31.27	53	31.21	31.35	-26.2	22,106	-0.12%
2021/03/15	108.6	31.08	104.1	30.97	31.00	4.5	22,104	0.02%	大買/大賣/
2021/03/12	15.4	30.63	10.1	30.65	30.65	5.2	22,176	0.02%
2021/03/11	92	30.83	154.3	30.93	30.75	-62.3	22,324	-0.28%	大賣/
2021/03/10	33.4	30.59	47.1	30.58	30.60	-13.7	21,966	-0.06%
2021/03/09	66	30.34	149.2	30.44	30.60	-83.2	21,704	-0.38%	大賣/
2021/03/08	39.2	29.91	83	29.91	29.90	-43.9	20,961	-0.21%
2021/03/05	66.5	29.65	14	29.66	29.70	52.5	20,676	0.25%
2021/03/04	45.6	29.50	8	29.54	29.60	37.6	21,324	0.18%
2021/03/03	8.2	29.76	39	29.76	29.75	-30.9	21,188	-0.15%
2021/03/02	25.3	29.67	126.2	29.69	29.65	-100.9	21,078	-0.48%	大賣/
2021/02/26	88.1	29.31	14	29.30	29.20	74.1	20,886	0.35%
2021/02/25	20.4	29.53	84.3	29.63	29.65	-63.8	20,367	-0.31%
2021/02/24	62.5	29.48	11	29.57	29.30	51.5	20,198	0.26%
2021/02/23	24.1	29.43	46	29.42	29.55	-22	19,864	-0.11%
2021/02/22	41.7	29.12	13	29.16	29.10	28.6	19,714	0.15%
2021/02/19	66.3	29.08	23.5	29.06	29.15	42.8	19,719	0.22%
2021/02/18	53.3	29.27	4	29.35	29.25	49.3	19,756	0.25%
2021/02/17	33.6	29.27	116	29.33	29.40	-82.4	19,819	-0.42%	大賣/
2021/02/05	118.9	28.85	7.5	28.89	28.80	111.4	19,267	0.58%	大買/鉅額交易
2021/02/04	24.5	28.80	15	28.92	28.80	9.5	19,237	0.05%
2021/02/03	27.4	28.76	12.7	28.86	28.80	14.6	19,714	0.07%
2021/02/02	18.4	28.79	6.5	28.79	28.70	11.9	19,882	0.06%
2021/02/01	16.8	28.59	70	28.67	28.65	-53.1	19,843	-0.27%
2021/01/29	128	28.39	122	28.38	28.15	6	19,797	0.03%	大買/大賣/
2021/01/28	118.3	28.53	10	28.52	28.55	108.3	19,365	0.56%	大買/鉅額交易
2021/01/27	84.2	28.74	62.9	28.77	28.70	21.4	19,074	0.11%
2021/01/26	42.5	28.73	8.5	28.81	28.70	34	19,014	0.18%
2021/01/25	32.8	28.84	34	28.80	28.85	-1.2	18,887	-0.01%
2021/01/22	48	28.61	40	28.64	28.60	8	18,839	0.04%
2021/01/21	42.7	28.80	34	28.86	28.70	8.7	18,765	0.05%
2021/01/20	153.4	28.81	5.2	28.86	28.70	148.3	18,680	0.79%	大買/鉅額交易
2021/01/19	28.2	29.07	20	29.07	29.10	8.2	18,242	0.04%
2021/01/18	72.3	29.06	57.1	29.12	29.15	15.2	18,216	0.08%
2021/01/15	44.9	29.41	9	29.43	29.30	35.9	18,020	0.20%
2021/01/14	27	29.65	26	29.70	29.75	1	17,846	0.01%
2021/01/13	5.2	29.79	25	29.76	29.80	-19.8	17,733	-0.11%
2021/01/12	22.5	29.78	7.5	29.80	29.75	14.9	17,692	0.08%
2021/01/11	9.2	29.94	55.4	30.02	30.05	-46.2	17,618	-0.26%
2021/01/08	125.2	29.83	57	29.96	30.00	68.2	17,529	0.39%	大買/
2021/01/07	21.7	29.52	62	29.57	29.75	-40.3	17,196	-0.23%
2021/01/06	99.6	29.58	37	29.66	29.45	62.6	17,057	0.37%
2021/01/05	12.5	29.80	9.5	29.84	29.85	2.9	16,804	0.02%
2021/01/04	24.8	29.68	28.2	29.79	29.90	-3.3	16,891	-0.02%
2020/12/31	43.3	29.84	46	29.89	29.80	-2.7	16,735	-0.02%
2020/12/30	19.4	29.77	38.1	29.81	29.90	-18.7	16,621	-0.11%
2020/12/29	7.2	29.44	5.1	29.49	29.55	2	16,444	0.01%
2020/12/28	7.1	29.27	81.3	29.26	29.55	-74.1	16,548	-0.45%
2020/12/25	17.6	29.35	4	29.36	29.35	13.6	16,562	0.08%
2020/12/24	9	29.40	0	29.45	29.45	8.9	16,820	0.05%
2020/12/23	36.7	29.30	16	29.31	29.45	20.7	16,965	0.12%
2020/12/22	20.1	29.55	12.8	29.63	29.65	7.3	17,276	0.04%
2020/12/21	6.2	29.25	73.1	29.57	29.65	-66.9	17,882	-0.37%
2020/12/18	3.8	29.37	15	29.46	29.50	-11.2	18,359	-0.06%
2020/12/17	1.3	29.37	50.2	29.46	29.50	-48.9	18,815	-0.26%
2020/12/16	3.2	29.36	14	29.36	29.40	-10.8	19,116	-0.06%
2020/12/15	26.2	28.94	5	28.97	29.05	21.2	19,420	0.11%
2020/12/14	4.6	29.33	29	29.37	29.30	-24.5	19,468	-0.13%
2020/12/11	12.6	29.23	84.2	29.22	29.30	-71.6	19,387	-0.37%
2020/12/10	14.6	28.87	34	28.89	28.80	-19.4	19,320	-0.10%
2020/12/09	16.4	28.78	68.5	28.75	28.75	-52.1	19,367	-0.27%
2020/12/08	100.4	28.66	170	28.64	28.70	-69.6	19,386	-0.36%	大賣/
2020/12/07	64	29.03	38.7	29.00	29.00	25.2	19,258	0.13%
2020/12/04	45.5	29.09	4	29.11	29.10	41.5	19,194	0.22%
2020/12/03	11.5	29.13	22	29.10	29.20	-10.5	19,139	-0.05%
2020/12/02	29.5	29.06	15	29.13	29.20	14.5	19,244	0.08%
2020/12/01	27.4	28.96	20	29.00	29.15	7.3	19,683	0.04%
2020/11/30	278.5	28.96	11.6	29.04	28.45	267	19,832	1.35%	大買/鉅額交易
2020/11/27	40.4	29.16	4.1	29.15	29.10	36.3	19,444	0.19%
2020/11/26	13.2	29.22	7.3	29.24	29.30	5.9	19,899	0.03%
2020/11/25	15.3	29.35	8	29.33	29.25	7.3	20,048	0.04%
2020/11/24	52.3	29.42	21	29.31	29.30	31.3	20,230	0.15%
2020/11/23	27.1	29.62	22.4	29.66	29.70	4.7	20,407	0.02%
2020/11/20	9.3	29.55	8	29.60	29.55	1.3	20,574	0.01%
2020/11/19	16	29.58	23.1	29.58	29.60	-7.1	20,887	-0.03%
2020/11/18	3	29.50	76.6	29.57	29.65	-73.6	21,018	-0.35%
2020/11/17	26.1	29.29	46	29.40	29.45	-19.9	21,084	-0.09%
2020/11/16	26.2	29.29	14	29.41	29.45	12.2	21,632	0.06%
2020/11/13	31.4	29.21	84	29.21	29.35	-52.6	21,736	-0.24%
2020/11/12	66.3	29.23	84	29.12	29.20	-17.7	21,959	-0.08%
2020/11/11	77.2	29.33	270.3	29.45	29.70	-193.1	22,202	-0.87%	大賣/鉅額交易
2020/11/10	33.4	28.93	43	28.94	29.00	-9.7	22,067	-0.04%
2020/11/09	7.7	28.72	33	28.69	28.75	-25.3	23,084	-0.11%
2020/11/06	30.3	28.48	44	28.49	28.50	-13.8	23,482	-0.06%
2020/11/05	55.1	28.40	27	28.39	28.40	28.1	23,750	0.12%
2020/11/04	13.1	28.11	213	28.10	28.10	-199.9	23,992	-0.83%	大賣/鉅額交易
2020/11/03	71	28.00	35	28.06	28.10	36	24,295	0.15%
2020/11/02	13.3	27.70	30	27.74	27.95	-16.7	24,410	-0.07%
2020/10/30	40.6	27.53	74.6	27.68	27.55	-34.1	24,502	-0.14%
2020/10/29	41	27.56	22.5	27.61	27.50	18.5	24,416	0.08%
2020/10/28	85.2	27.67	79	27.70	27.65	6.2	24,577	0.03%
2020/10/27	52.2	27.70	2	27.70	27.70	50.2	24,763	0.20%
2020/10/26	63.6	27.82	2	27.90	27.80	61.6	24,894	0.25%
2020/10/23	63	27.73	0	0.00	27.75	63	25,043	0.25%
2020/10/22	69	27.69	14	27.72	27.80	55	25,260	0.22%
2020/10/21	39.2	27.70	2	27.77	27.65	37.2	25,517	0.15%
2020/10/20	56.2	27.71	2	27.90	27.70	54.2	25,763	0.21%
2020/10/19	29.2	27.77	3	27.77	27.80	26.2	25,840	0.10%
2020/10/16	68.9	27.78	8	27.84	27.70	60.9	26,062	0.23%
2020/10/15	92	27.79	34	27.81	27.75	58	26,233	0.22%
2020/10/14	65.2	28.03	7	28.08	28.00	58.2	26,361	0.22%
2020/10/13	47.3	28.11	54	28.09	28.15	-6.7	26,492	-0.03%
2020/10/12	81	28.04	23	28.13	28.25	58	26,770	0.22%
2020/10/08	32	27.91	24	27.96	28.00	8	26,916	0.03%
2020/10/07	27.3	27.92	7	28.04	27.95	20.3	27,013	0.08%
2020/10/06	261.3	27.94	1	27.95	27.95	260.3	27,117	0.96%	大買/鉅額交易
2020/10/05	50	27.86	16	27.94	27.80	34	27,188	0.13%
2020/09/30	54	27.89	24	27.89	27.80	30	27,278	0.11%
2020/09/29	109	27.88	3	28.03	27.80	106	27,367	0.39%	大買/鉅額交易
2020/09/28	74	27.82	4	27.84	27.90	70	27,419	0.26%
2020/09/25	131.2	27.44	278	27.41	27.45	-146.9	27,437	-0.54%	大買/大賣/鉅額交易
2020/09/24	174.2	27.09	64	27.07	27.00	110.2	27,342	0.40%	大買/鉅額交易
2020/09/23	200.1	27.58	51	27.70	27.50	149.1	26,687	0.56%	大買/鉅額交易
2020/09/22	108.3	27.94	4.1	28.00	27.85	104.2	26,163	0.40%	大買/鉅額交易
2020/09/21	127.4	28.27	8	28.31	28.20	119.4	25,733	0.46%	大買/鉅額交易
2020/09/18	93	28.50	3	28.53	28.45	90	25,577	0.35%
2020/09/17	65	28.62	0	0.00	28.55	65	25,219	0.26%
2020/09/16	26.4	28.60	7	28.77	28.75	19.4	25,209	0.08%
2020/09/15	50.3	28.56	12	28.67	28.65	38.3	25,323	0.15%
2020/09/14	35	28.58	4	28.66	28.65	31	25,653	0.12%
2020/09/11	153.3	28.61	18	28.64	28.65	135.3	25,641	0.53%	大買/鉅額交易
2020/09/10	71.3	28.62	8	28.75	28.75	63.3	25,499	0.25%
2020/09/09	40.2	28.65	12	28.66	28.75	28.2	25,415	0.11%
2020/09/08	130	28.81	4	28.83	28.85	126	25,333	0.50%	大買/鉅額交易
2020/09/07	57	28.74	107.1	28.80	28.85	-50.1	25,489	-0.20%	大賣/
2020/09/04	144.1	28.68	4	28.64	28.65	140.1	25,553	0.55%	大買/鉅額交易
2020/09/03	64.2	28.84	28	28.81	28.90	36.2	25,240	0.14%
2020/09/02	190	28.91	6	28.88	28.90	184	25,171	0.73%	大買/鉅額交易
2020/09/01	163.2	29.08	38	29.09	29.05	125.2	24,950	0.50%	大買/鉅額交易
2020/08/31	92	29.33	3	29.38	29.25	89	24,540	0.36%
2020/08/28	105	29.42	11	29.48	29.40	94	24,478	0.38%	大買/
2020/08/27	91	29.46	52	29.45	29.40	39	24,516	0.16%
2020/08/26	157.1	29.54	9	29.62	29.55	148.1	24,287	0.61%	大買/鉅額交易
2020/08/25	112	29.55	7	29.59	29.50	105	24,164	0.43%	大買/鉅額交易
2020/08/24	24	29.59	10	29.63	29.60	14	24,129	0.06%
2020/08/21	145	29.64	3	29.60	29.60	142	24,031	0.59%	大買/鉅額交易
2020/08/20	206.1	29.58	109	29.41	29.40	97.1	23,806	0.41%	大買/大賣/
2020/08/19	94.5	30.01	8.6	29.96	29.90	85.9	23,199	0.37%
2020/08/18	162.2	29.94	6	29.93	29.95	156.2	22,898	0.68%	大買/鉅額交易
2020/08/17	207.4	29.97	19.2	30.00	30.00	188.2	22,763	0.83%	大買/鉅額交易
2020/08/14	119	30.07	5	30.05	30.05	114	22,434	0.51%	大買/鉅額交易
2020/08/13	346.1	30.31	18	30.22	30.40	328.1	22,193	1.48%	大買/鉅額交易
2020/08/12	291	32.38	110	32.43	32.35	181	21,244	0.85%	大買/大賣/鉅額交易
2020/08/11	22	32.43	103.6	32.48	32.45	-81.6	20,911	-0.39%	大賣/
2020/08/10	161	32.45	19	32.52	32.50	142	20,871	0.68%	大買/鉅額交易
2020/08/07	215	32.50	22	32.46	32.45	193	20,842	0.93%	大買/鉅額交易
2020/08/06	8	32.25	166	32.38	32.45	-158	20,618	-0.77%	大賣/鉅額交易
2020/08/05	55	32.20	10	32.27	32.20	45	20,644	0.22%
2020/08/04	68.8	32.15	10	32.24	32.25	58.8	20,709	0.28%
2020/08/03	45.3	31.98	29.5	32.11	32.10	15.8	20,809	0.08%
2020/07/31	24	32.31	13	32.40	32.35	11	20,784	0.05%
2020/07/30	48	32.18	23	32.20	32.35	25	20,763	0.12%
2020/07/29	2.1	31.91	90.5	31.98	32.20	-88.4	20,772	-0.43%
2020/07/28	44	31.61	8.6	31.64	31.65	35.4	21,003	0.17%
2020/07/27	100.1	31.78	33	32.04	31.60	67.1	21,244	0.32%
2020/07/24	67.2	32.47	14	32.36	32.15	53.2	21,410	0.25%
2020/07/23	22.7	32.46	49	32.67	32.70	-26.3	21,395	-0.12%
2020/07/22	39.3	32.62	45	32.70	32.70	-5.7	21,462	-0.03%
2020/07/21	15	32.53	39.1	32.56	32.55	-24.1	21,480	-0.11%
2020/07/20	26	32.27	68	32.39	32.45	-42	21,511	-0.20%
2020/07/17	21	32.16	25	32.21	32.25	-4	21,447	-0.02%
2020/07/16	31	32.03	12	31.96	32.15	19	21,627	0.09%
2020/07/15	69.4	32.11	9	32.20	32.15	60.4	21,502	0.28%
2020/07/14	10	32.10	146	32.17	32.20	-136	21,428	-0.63%	大賣/鉅額交易
2020/07/13	37	32.10	30.4	32.12	32.05	6.6	21,593	0.03%
2020/07/10	24	32.09	55.3	32.12	32.00	-31.3	21,779	-0.14%
2020/07/09	16.1	32.13	52	32.21	32.25	-35.9	21,974	-0.16%
2020/07/08	15	31.96	51	32.07	32.05	-36	21,952	-0.16%
2020/07/07	26.1	31.98	118	31.92	32.00	-91.9	22,004	-0.42%	大賣/
2020/07/06	18	31.66	61.1	31.83	31.95	-43.1	21,866	-0.20%
2020/07/03	56.2	31.65	35	31.77	31.55	21.2	21,985	0.10%
2020/07/02	14	31.33	14	31.45	31.55	0	22,111	0.00%
2020/07/01	28	31.19	16	31.28	31.25	12	22,415	0.05%
2020/06/30	82.8	30.95	10	30.90	30.90	72.8	22,555	0.32%
2020/06/29	59	30.92	6	30.95	30.90	53	22,655	0.23%
2020/06/24	54.2	31.16	11	31.26	31.25	43.2	22,652	0.19%
2020/06/23	30	31.16	5	31.18	31.15	25	22,886	0.11%
2020/06/22	38	31.19	30.8	31.19	31.15	7.2	23,174	0.03%
2020/06/19	68	31.35	23.6	31.35	31.25	44.4	23,439	0.19%
2020/06/18	30	31.56	12	31.59	31.65	18	23,503	0.08%
2020/06/17	27	31.54	12	31.60	31.70	15	23,987	0.06%
2020/06/16	21	31.73	19.2	31.85	31.70	1.8	24,753	0.01%
2020/06/15	27.1	31.43	12	31.59	31.30	15.1	25,651	0.06%
2020/06/12	37	31.23	31	31.29	31.50	6	26,177	0.02%
2020/06/11	29.2	31.98	11	31.83	31.80	18.2	26,946	0.07%
2020/06/10	7.2	31.80	53.7	31.98	32.10	-46.6	27,483	-0.17%
2020/06/09	41	31.66	47.1	31.78	31.85	-6.1	28,746	-0.02%
2020/06/08	47.5	31.55	57.3	31.68	31.80	-9.8	29,444	-0.03%
2020/06/05	136.5	31.32	19.1	31.37	31.50	117.4	29,588	0.40%	大買/鉅額交易
2020/06/04	28	31.38	100	31.42	31.40	-72	30,063	-0.24%
2020/06/03	29	31.20	186	31.30	31.30	-157	30,625	-0.51%	大賣/鉅額交易
2020/06/02	15.1	30.76	20.2	30.86	30.90	-5.1	30,723	-0.02%
2020/06/01	56	30.82	15.2	31.00	30.70	40.8	30,845	0.13%
2020/05/29	8	30.35	12	30.58	30.75	-4	30,797	-0.01%
2020/05/28	72	30.50	6	30.45	30.45	66	30,687	0.22%
2020/05/27	25.1	30.67	15	30.69	30.70	10.1	30,920	0.03%
2020/05/26	25	30.61	21	30.70	30.65	4	31,184	0.01%
2020/05/25	33	30.31	10.6	30.36	30.35	22.4	31,426	0.07%
2020/05/22	119.2	30.61	20	30.55	30.45	99.2	31,683	0.31%	大買/
2020/05/21	85	30.90	37	30.91	31.00	48	31,777	0.15%
2020/05/20	25	30.63	18	30.69	30.80	7	31,938	0.02%
2020/05/19	111	30.45	38	30.56	30.55	73	32,048	0.23%	大買/
2020/05/18	26.8	30.10	9	30.23	30.05	17.8	31,921	0.06%
2020/05/15	22	30.24	43	30.29	30.25	-21	31,903	-0.07%
2020/05/14	20	30.16	12	30.26	30.25	8	31,745	0.03%
2020/05/13	17	30.31	17.1	30.36	30.30	-0.1	31,479	0.00%
2020/05/12	142	30.23	7	30.29	30.30	135	31,423	0.43%	大買/鉅額交易
2020/05/11	25.5	30.35	65	30.39	30.40	-39.5	31,335	-0.13%
2020/05/08	45.8	29.99	29	30.02	30.00	16.8	31,225	0.05%
2020/05/07	29	29.54	37.8	29.70	29.55	-8.8	31,212	-0.03%
2020/05/06	40.2	29.63	68	29.70	29.55	-27.8	31,182	-0.09%
2020/05/05	83	29.72	43	29.71	29.85	40	31,078	0.13%
2020/05/04	116.3	29.29	12	29.42	29.35	104.3	31,018	0.34%	大買/鉅額交易
2020/04/30	71	30.12	39	30.43	30.10	32	30,758	0.10%
2020/04/29	59	29.71	117	29.81	29.95	-58	30,607	-0.19%	大賣/
2020/04/28	22	29.28	276	29.31	29.45	-254	30,449	-0.83%	大賣/鉅額交易
2020/04/27	7	28.58	68	28.65	28.70	-61	30,981	-0.20%
2020/04/24	93	28.22	11	28.25	28.20	82	30,949	0.26%
2020/04/23	61	28.27	10	28.40	28.30	51	30,794	0.17%
2020/04/22	28	28.28	9	28.21	28.30	19	30,595	0.06%
2020/04/21	98.3	28.51	16	28.44	28.35	82.3	30,554	0.27%
2020/04/20	34	28.94	31	29.04	28.90	3	30,348	0.01%
2020/04/17	26	29.20	66	29.30	29.05	-40	30,489	-0.13%
2020/04/16	62	28.79	9	28.80	28.80	53	30,384	0.17%
2020/04/15	49.2	29.13	19	29.19	29.20	30.2	30,187	0.10%
2020/04/14	267	28.69	15	28.68	28.85	252	30,091	0.84%	大買/鉅額交易
2020/04/13	83.1	28.65	76	28.61	28.60	7.1	29,827	0.02%
2020/04/10	11	28.94	16	29.08	29.15	-5	29,679	-0.02%
2020/04/09	19	28.54	6	28.58	28.50	13	29,497	0.04%
2020/04/08	16	28.43	18	28.53	28.40	-2	29,353	-0.01%
2020/04/07	17	28.49	220	28.33	28.40	-203	29,074	-0.70%	大賣/鉅額交易
2020/04/06	20	28.32	9	28.44	28.45	11	28,717	0.04%
2020/04/01	37	28.14	9	28.15	28.05	28	28,288	0.10%
2020/03/31	19	28.63	9	28.48	28.45	10	27,982	0.04%
2020/03/30	32	28.18	7	28.51	28.65	25	27,641	0.09%
2020/03/27	34	28.61	30.7	28.54	28.65	3.3	27,360	0.01%
2020/03/26	22	27.95	30	28.19	28.15	-8	27,065	-0.03%
2020/03/25	264	28.10	17	27.99	27.95	247	26,954	0.92%	大買/鉅額交易
2020/03/24	28	27.74	17	28.09	27.35	11	26,639	0.04%
2020/03/23	31	26.59	4	26.93	27.00	27	26,334	0.10%
2020/03/20	72	27.30	51.1	27.57	27.95	20.9	25,939	0.08%
2020/03/19	77	26.74	34	27.07	26.40	43	25,123	0.17%
2020/03/18	6	27.90	39	28.01	28.00	-33	24,282	-0.14%
2020/03/17	47	28.08	46	28.12	28.00	1	23,762	0.00%
2020/03/16	19.1	29.23	95	29.31	29.00	-76	22,808	-0.33%
2020/03/13	49	28.52	38	28.93	30.00	11	22,027	0.05%
2020/03/12	54	30.22	22	30.32	30.20	32	20,576	0.16%
2020/03/11	68	31.34	7	31.32	31.20	61	19,697	0.31%
2020/03/10	51	31.35	9	31.39	31.35	42	19,364	0.22%
2020/03/09	37	31.65	12	31.77	31.75	25	18,768	0.13%
2020/03/06	11	32.49	106	32.53	32.45	-95	18,211	-0.52%	大賣/
2020/03/05	33	32.72	81	32.77	32.90	-48	17,915	-0.27%
2020/03/04	5	32.17	47	32.17	32.35	-42	17,880	-0.23%
2020/03/03	23	32.22	7	32.31	32.25	16	17,768	0.09%
2020/03/02	30	31.95	14	32.00	31.95	16	17,614	0.09%
2020/02/27	22	32.20	70	32.18	32.35	-48	17,772	-0.27%
2020/02/26	40	32.36	3	32.35	32.35	37	17,513	0.21%
2020/02/25	7	32.59	21.2	32.62	32.70	-14.2	17,201	-0.08%
2020/02/24	26	32.74	41	32.80	32.70	-15	17,097	-0.09%
2020/02/21	95	33.52	9	33.51	33.20	86	16,873	0.51%
2020/02/20	5	33.62	61	33.73	33.60	-56	16,748	-0.33%
2020/02/19	8	33.24	17.3	33.34	33.45	-9.3	16,456	-0.06%
2020/02/18	52	32.75	4	32.73	32.90	48	16,293	0.29%
2020/02/17	0	0.00	9.1	32.39	32.50	-9.1	16,146	-0.06%
2020/02/14	44	32.20	3	32.20	32.30	41	16,131	0.25%
2020/02/13	2	32.13	7	32.15	32.20	-5	16,231	-0.03%
2020/02/12	7	32.14	3	32.15	32.10	4	16,323	0.02%
2020/02/11	5	31.99	4	32.11	32.15	1	16,321	0.01%
2020/02/10	13	31.74	108	32.01	32.05	-95	16,367	-0.58%	大賣/
2020/02/07	13	32.03	5	32.07	32.00	8	16,755	0.05%
2020/02/06	2.8	32.15	10	32.27	32.35	-7.2	16,688	-0.04%
2020/02/05	10	31.86	14	31.93	32.00	-4	16,648	-0.02%
2020/02/04	6	31.67	11	31.92	31.80	-5	16,630	-0.03%
2020/02/03	9	31.41	33	31.58	31.60	-24	16,721	-0.14%
2020/01/31	2	31.75	15	31.70	31.55	-13	16,535	-0.08%
2020/01/30	52.1	31.56	2	31.73	31.20	50.1	16,247	0.31%
2020/01/20	0	0.00	4.8	32.33	32.35	-4.8	15,492	-0.03%
2020/01/17	0	0.00	7	32.06	32.10	-7	15,325	-0.05%
2020/01/16	0	0.00	7.1	31.82	31.95	-7.1	15,394	-0.05%
2020/01/15	14	31.81	0	0.00	31.80	14	15,375	0.09%
2020/01/14	8	31.90	24	32.00	32.00	-16	15,350	-0.10%
2020/01/13	5	31.60	126	31.51	31.70	-121	15,252	-0.79%	大賣/鉅額交易
2020/01/10	3	31.02	24	30.96	30.95	-21	15,099	-0.14%
2020/01/09	2	30.75	14	30.89	30.90	-12	15,035	-0.08%
2020/01/08	2	30.55	13	30.59	30.70	-11	15,052	-0.07%
2020/01/07	0	0.00	5	30.55	30.60	-5	14,864	-0.03%
2020/01/06	0	0.00	1	30.75	30.60	-1	14,981	-0.01%
2020/01/02	13	30.65	2.6	30.63	30.60	10.4	15,216	0.07%
2019/12/31	80.1	30.63	4	30.64	30.60	76.1	15,258	0.50%
2019/12/27	0	0.00	1	30.90	30.90	-1	15,333	-0.01%
2019/12/26	0	0.00	4	30.80	30.80	-4	15,422	-0.03%
2019/12/25	0	0.00	3	30.77	30.80	-3	15,681	-0.02%
2019/12/24	3	30.73	4	30.79	30.80	-1	15,836	-0.01%
2019/12/23	0	0.00	19.1	30.67	30.85	-19.1	15,945	-0.12%
2019/12/20	1	30.60	7	30.65	30.55	-6	16,260	-0.04%
2019/12/19	0	0.00	0.6	30.55	30.55	-0.6	16,133	0.00%
2019/12/18	6	30.60	5	30.65	30.65	1	16,133	0.01%
2019/12/17	0	0.00	15.4	30.53	30.65	-15.4	16,336	-0.09%
2019/12/16	2	30.40	7	30.40	30.35	-5	16,211	-0.03%
2019/12/13	8	30.40	5	30.40	30.30	3	16,203	0.02%
2019/12/12	7	30.24	10	30.15	30.15	-3	16,064	-0.02%
2019/12/11	109	30.14	0	0.00	30.10	109	16,055	0.68%	大買/鉅額交易
2019/12/10	3	30.15	5	30.10	30.20	-2	16,007	-0.01%
2019/12/09	2	30.10	3	30.13	30.15	-1	16,160	-0.01%
2019/12/06	0	0.00	2	30.25	30.05	-2	16,466	-0.01%
2019/12/05	6	30.19	1	30.15	30.15	5	16,599	0.03%
2019/12/04	42	30.00	0	0.00	30.15	42	16,578	0.25%
2019/12/03	7	30.07	12.3	30.10	30.05	-5.3	16,642	-0.03%
2019/12/02	3	30.17	7	30.19	30.30	-4	16,547	-0.02%
2019/11/29	10	30.34	4	30.55	30.30	6	16,468	0.04%
2019/11/28	5	30.55	0	0.00	30.65	5	16,479	0.03%
2019/11/27	31	30.75	225	30.70	30.70	-194	16,664	-1.16%	大賣/鉅額交易
2019/11/26	6	30.47	3	30.65	30.40	3	16,621	0.02%
2019/11/25	3	30.35	44.1	30.45	30.40	-41.1	16,148	-0.25%
2019/11/22	3	30.35	2.9	30.43	30.40	0.1	16,448	0.00%
2019/11/21	7	30.35	1	30.45	30.35	6	16,594	0.04%
2019/11/20	40	30.63	5	30.60	30.65	35	16,477	0.21%
2019/11/19	8	30.59	2	30.70	30.70	6	16,477	0.04%
2019/11/18	6	30.45	61	30.50	30.70	-55	16,572	-0.33%
2019/11/15	4	30.50	5.8	30.56	30.55	-1.8	16,729	-0.01%
2019/11/14	13	30.39	3.3	30.35	30.40	9.7	16,841	0.06%
2019/11/13	8	30.53	1	30.60	30.50	7	17,151	0.04%
2019/11/12	125	30.50	4	30.60	30.60	121	17,373	0.70%	大買/鉅額交易
2019/11/11	5	30.28	11	30.40	30.40	-6	17,674	-0.03%
2019/11/08	0	0.00	6	30.48	30.50	-6	18,089	-0.03%
2019/11/07	9	30.56	0	0.00	30.50	9	18,872	0.05%
2019/11/06	108	30.70	39	30.68	30.65	69	19,094	0.36%	大買/
2019/11/05	11	30.10	33	30.08	30.20	-22	18,911	-0.12%
2019/11/04	2	29.78	16	29.77	29.95	-14	19,042	-0.07%
2019/11/01	11	29.65	0	0.00	29.65	11	19,112	0.06%
2019/10/31	13	29.95	16	29.99	29.90	-3	19,414	-0.02%
2019/10/30	1	29.80	2	29.70	29.85	-1	19,400	-0.01%
2019/10/29	10	29.60	33	29.61	29.70	-23	19,753	-0.12%
2019/10/28	1	29.40	104	29.50	29.60	-103	19,838	-0.52%	大賣/鉅額交易
2019/10/25	6.2	29.40	8	29.43	29.45	-1.8	19,854	-0.01%
2019/10/24	0	0.00	4	29.41	29.45	-4	19,868	-0.02%
2019/10/23	2	29.10	11	29.19	29.20	-9	19,771	-0.05%
2019/10/22	0	0.00	3.5	29.24	29.15	-3.5	19,743	-0.02%
2019/10/21	0	0.00	2.1	29.13	29.20	-2.1	19,615	-0.01%
2019/10/18	7	29.07	0	0.00	29.10	7	19,606	0.04%
2019/10/17	5	29.15	4	29.15	29.25	1	19,485	0.01%
2019/10/16	104	29.05	7	29.08	29.15	97	19,500	0.50%	大買/
2019/10/15	0	0.00	2	29.00	29.15	-2	19,569	-0.01%
2019/10/14	34	29.03	8	29.14	29.15	26	19,601	0.13%
2019/10/09	10	29.12	0	0.00	29.00	10	19,613	0.05%
2019/10/08	12	29.22	0	0.00	29.10	12	19,571	0.06%
2019/10/07	11	28.95	0.4	29.05	28.95	10.6	19,389	0.05%
2019/10/03	3	28.70	1	28.75	28.75	2	19,455	0.01%
2019/10/02	8	28.82	222.5	28.86	28.80	-214.5	19,478	-1.10%	大賣/鉅額交易
2019/10/01	6	28.82	2	28.90	28.75	4	19,415	0.02%
2019/09/26	4	28.80	7	28.81	28.80	-3	19,260	-0.02%
2019/09/25	15	28.84	24	28.92	28.80	-9	19,385	-0.05%
2019/09/24	5	29.04	1	29.10	29.05	4	19,224	0.02%
2019/09/23	16	29.19	0	0.00	29.20	16	19,350	0.08%
2019/09/20	6	29.19	23	29.22	29.30	-17	19,626	-0.09%
2019/09/19	82	29.35	21	29.55	29.45	61	19,377	0.31%
2019/09/18	21	29.35	0	0.00	29.55	21	19,510	0.11%
2019/09/17	6	29.11	0	0.00	29.20	6	19,701	0.03%
2019/09/16	3	29.28	2	29.30	29.20	1	20,392	0.00%
2019/09/12	22	29.39	0	0.00	29.30	22	20,694	0.11%
2019/09/11	24	29.42	2	29.40	29.50	22	21,060	0.10%
2019/09/10	46	29.53	14	29.53	29.55	32	21,221	0.15%
2019/09/09	39	29.13	20	29.08	29.20	19	21,156	0.09%
2019/09/06	1	28.65	13	28.73	28.80	-12	21,301	-0.06%
2019/09/05	20	28.47	8.1	28.50	28.55	11.9	21,661	0.05%
2019/09/04	102	28.45	7	28.49	28.45	95	22,301	0.43%	大買/
2019/09/03	42	28.37	4	28.42	28.35	38	22,509	0.17%
2019/09/02	33	28.39	3	28.40	28.45	30	22,721	0.13%
2019/08/30	0.5	28.75	18	28.70	28.75	-17.5	22,936	-0.08%
2019/08/29	9	28.01	0	0.00	28.00	9	22,941	0.04%
2019/08/28	11	28.15	300	28.15	28.05	-289	23,100	-1.25%	大賣/鉅額交易
2019/08/27	17.3	27.90	0	0.00	28.00	17.3	23,257	0.07%
2019/08/26	43	27.97	0	0.00	27.95	43	23,248	0.18%
2019/08/23	1	28.30	1	28.35	28.35	0	23,248	0.00%
2019/08/22	7	28.23	0	0.00	28.25	7	23,283	0.03%
2019/08/21	26	28.27	5.1	28.55	28.15	20.9	23,701	0.09%
2019/08/20	11	28.35	0	0.00	28.50	11	23,502	0.05%
2019/08/19	11	28.32	3	28.38	28.30	8	23,381	0.03%
2019/08/16	49	27.91	14.2	28.25	28.25	34.8	23,513	0.15%
2019/08/15	21	27.84	2	27.90	27.90	19	23,240	0.08%
2019/08/14	45	28.36	15	28.33	28.20	30	23,212	0.13%
2019/08/13	29	28.56	0	0.00	28.50	29	23,053	0.13%
2019/08/12	26	29.09	3	29.05	29.00	23	22,833	0.10%
2019/08/08	43.5	31.11	1	31.10	31.10	42.5	22,233	0.19%
2019/08/07	4	31.08	0	0.00	31.05	4	22,093	0.02%
2019/08/06	17	31.27	3	31.08	31.25	14	22,132	0.06%
2019/08/05	21	31.27	0	0.00	31.25	21	22,003	0.10%
2019/08/02	125	31.16	1	31.20	31.35	124	22,128	0.56%	大買/鉅額交易
2019/08/01	17	31.68	0	0.00	31.65	17	22,028	0.08%
2019/07/31	12	31.86	2	32.10	32.10	10	21,946	0.05%
2019/07/30	111	32.10	2	32.15	32.10	109	21,658	0.50%	大買/鉅額交易
2019/07/29	8	32.15	2.3	32.27	32.10	5.7	21,752	0.03%
2019/07/25	104	32.35	6	32.26	32.25	98	22,377	0.44%	大買/
2019/07/24	5	32.15	2	32.20	32.20	3	22,589	0.01%
2019/07/23	0	0.00	4	32.13	32.10	-4	22,739	-0.02%
2019/07/22	3	32.05	221	31.99	31.90	-218	22,798	-0.96%	大賣/鉅額交易
2019/07/19	4	31.90	1	31.85	31.85	3	22,797	0.01%
2019/07/18	5	31.56	0	0.00	31.85	5	23,066	0.02%
2019/07/17	12	31.60	1	31.90	31.90	11	23,059	0.05%
2019/07/16	0	0.00	2	31.90	31.95	-2	22,928	-0.01%
2019/07/15	3	31.60	12	31.91	31.70	-9	22,826	-0.04%
2019/07/12	0	0.00	5.1	31.94	31.85	-5.1	22,620	-0.02%
2019/07/11	0	0.00	17	31.90	31.85	-17	22,634	-0.08%
2019/07/10	4.1	31.70	0	31.60	31.60	4.1	22,638	0.02%
2019/07/08	0	0.00	0.8	31.40	31.40	-0.8	22,549	0.00%
2019/07/04	0	0.00	2	31.15	31.20	-2	22,666	-0.01%
2019/07/03	1	31.05	1	31.10	31.15	0	22,794	0.00%
2019/07/02	0	0.00	10	31.14	31.05	-10	22,795	-0.04%
2019/07/01	105	31.00	1	31.10	30.90	104	22,694	0.46%	大買/鉅額交易
2019/06/28	0	0.00	36.9	30.92	30.90	-36.9	22,507	-0.16%
2019/06/27	0	0.00	4.2	31.04	30.85	-4.2	22,245	-0.02%
2019/06/26	1	31.00	1	31.00	31.05	0	22,033	0.00%
2019/06/25	3	30.95	0	0.00	30.95	3	21,987	0.01%
2019/06/24	1.2	30.86	0	0.00	30.85	1.2	21,819	0.01%
2019/06/21	6	30.90	0	0.00	30.80	6	21,499	0.03%
2019/06/20	0	0.00	4	31.45	31.50	-4	20,930	-0.02%
2019/06/19	0	0.00	8	31.15	31.25	-8	20,565	-0.04%
2019/06/17	10	30.70	1	30.75	30.70	9	20,085	0.04%
2019/06/14	101	30.50	3	30.57	30.65	98	20,083	0.49%	大買/
2019/06/13	11	30.46	14	30.79	30.60	-3	20,010	-0.01%
2019/06/12	65	30.48	25	30.51	30.70	40	19,695	0.20%
2019/06/11	18	31.52	11	31.62	31.30	7	18,985	0.04%
2019/06/10	3	31.78	10	31.81	31.95	-7	18,680	-0.04%
2019/06/06	0	0.00	33	31.56	31.70	-33	18,549	-0.18%
2019/06/05	2	30.90	4	30.95	30.90	-2	18,270	-0.01%
2019/06/04	2	30.85	7	30.86	30.90	-5	18,096	-0.03%
2019/06/03	1	30.90	209	30.99	31.00	-208	17,959	-1.16%	大賣/鉅額交易
2019/05/31	0	0.00	8	30.72	31.00	-8	17,916	-0.04%
2019/05/30	4	30.53	6	30.68	30.70	-2	17,862	-0.01%
2019/05/29	0	0.00	30.8	30.35	30.55	-30.8	18,085	-0.17%
2019/05/28	4	30.23	3	30.30	30.25	1	18,192	0.01%
2019/05/27	9.2	30.45	3	30.48	30.50	6.2	17,988	0.03%
2019/05/24	1	30.40	18	30.56	30.50	-17	18,165	-0.09%
2019/05/23	7	30.14	3	30.17	30.55	4	18,274	0.02%
2019/05/22	1	30.50	11	30.45	30.45	-10	18,092	-0.06%
2019/05/21	102	30.62	9.5	30.62	30.65	92.5	18,227	0.51%	大買/
2019/05/20	2	30.28	17	30.39	30.40	-15	17,962	-0.08%
2019/05/17	0	0.00	27.1	30.03	30.00	-27.1	17,796	-0.15%
2019/05/16	3	29.65	8	29.58	29.55	-5	17,596	-0.03%
2019/05/15	5	29.55	10	29.80	29.70	-5	17,459	-0.03%
2019/05/14	20	29.59	3	29.65	29.50	17	17,380	0.10%
2019/05/13	4	29.48	24	29.45	29.50	-20	17,245	-0.12%
2019/05/10	19	29.77	0	0.00	29.60	19	17,433	0.11%
2019/05/09	14	30.02	11	29.95	29.90	3	17,412	0.02%
2019/05/08	113	30.46	90	30.24	30.50	23	17,396	0.13%	大買/
2019/05/07	92	30.25	5	30.50	30.50	87	17,436	0.50%
2019/05/06	12	29.95	3	29.97	30.05	9	17,395	0.05%
2019/05/03	3	30.10	12	30.12	30.05	-9	17,439	-0.05%
2019/05/02	106	30.14	18	29.99	30.10	88	17,252	0.51%	大買/
2019/04/30	0	0.00	23.6	29.47	29.65	-23.6	16,808	-0.14%
2019/04/29	0	0.00	18.4	29.11	29.35	-18.4	16,658	-0.11%
2019/04/26	0	0.00	106	28.85	28.95	-106	16,516	-0.64%	大賣/鉅額交易
2019/04/25	0	0.00	6	28.75	28.75	-6	16,398	-0.04%
2019/04/24	5.6	28.53	16	28.63	28.65	-10.4	16,312	-0.06%
2019/04/23	0	0.00	8	28.03	28.20	-8	16,109	-0.05%
2019/04/22	3	28.00	0	0.00	28.00	3	16,027	0.02%
2019/04/18	0	0.00	1	28.10	28.20	-1	16,242	-0.01%
2019/04/17	1	28.05	11	28.15	28.10	-10	16,409	-0.06%
2019/04/16	13	28.10	6	28.11	28.10	7	16,425	0.04%
2019/04/15	12	28.24	5	28.26	28.20	7	16,438	0.04%
2019/04/12	0	0.00	10	28.23	28.30	-10	16,410	-0.06%
2019/04/10	4.5	28.19	13	28.13	28.15	-8.5	16,534	-0.05%
2019/04/09	1	28.05	1	28.10	28.20	0	16,663	0.00%
2019/04/08	11.5	28.00	13	28.05	28.05	-1.5	16,645	-0.01%
2019/04/03	1	28.00	8	28.03	28.00	-7	16,611	-0.04%
2019/04/02	8	27.85	0	0.00	27.85	8	16,496	0.05%
2019/04/01	6	27.98	1	28.05	27.90	5	16,481	0.03%
2019/03/29	2.5	27.95	6.5	27.95	28.05	-4	16,330	-0.02%
2019/03/28	96	28.00	7	28.00	27.95	89	16,222	0.55%
2019/03/27	1	28.00	2.3	27.98	27.95	-1.3	16,107	-0.01%
2019/03/26	5	28.01	15	28.01	28.00	-10	16,111	-0.06%
2019/03/25	23	27.77	0	0.00	27.75	23	16,287	0.14%
2019/03/22	0.2	28.00	4	28.13	28.00	-3.8	16,101	-0.02%
2019/03/21	13	28.04	15	28.04	28.10	-2	16,210	-0.01%
2019/03/20	5.6	27.87	0	0.00	28.00	5.6	16,231	0.03%
2019/03/19	3	28.00	11	28.03	28.00	-8	16,172	-0.05%
2019/03/18	0	0.00	16	27.64	27.85	-16	16,023	-0.10%
2019/03/15	6	27.33	5.3	27.41	27.45	0.7	15,856	0.00%
2019/03/14	1	27.15	0	0.00	27.30	1	15,768	0.01%
2019/03/13	0	0.00	2	27.43	27.45	-2	15,832	-0.01%
2019/03/12	4	27.40	5	27.36	27.30	-1	15,798	-0.01%
2019/03/11	0.2	27.25	3	27.23	27.25	-2.8	15,839	-0.02%
2019/03/07	0	0.00	8	27.09	27.10	-8	16,728	-0.05%
2019/03/06	2	27.00	174	27.10	27.10	-172	17,037	-1.01%	大賣/鉅額交易
2019/03/05	22	26.97	0	0.00	26.95	22	17,039	0.13%
2019/03/04	20	26.99	0	0.00	27.00	20	16,936	0.12%
2019/02/27	0	0.00	5	27.16	27.25	-5	16,644	-0.03%
2019/02/26	114	27.03	1	27.00	27.00	113	16,619	0.68%	大買/鉅額交易
2019/02/25	5	26.97	9.1	27.07	27.10	-4.1	16,504	-0.02%
2019/02/22	5	26.91	37	26.99	26.95	-32	16,466	-0.19%
2019/02/21	0	0.00	7	26.99	27.00	-7	16,444	-0.04%
2019/02/20	0	0.00	23	26.92	26.95	-23	16,593	-0.14%
2019/02/19	0	0.00	2	26.78	26.80	-2	16,571	-0.01%
2019/02/18	0	0.00	12	26.71	26.70	-12	16,645	-0.07%
2019/02/15	8	26.56	3.8	26.56	26.40	4.2	16,674	0.03%
2019/02/14	1.7	26.60	1	26.65	26.50	0.7	16,770	0.00%
2019/02/13	1	26.55	5	26.58	26.55	-4	16,785	-0.02%
2019/02/12	3	26.70	103	26.75	26.55	-100	16,730	-0.60%	大賣/
2019/02/11	16	26.57	0	0.00	26.40	16	16,685	0.10%
2019/01/30	3.2	26.70	3	26.75	26.60	0.2	16,491	0.00%
2019/01/29	1.5	26.48	3	26.53	26.70	-1.5	16,256	-0.01%
2019/01/28	3	26.40	0	0.00	26.50	3	16,040	0.02%
2019/01/25	1	26.50	0	0.00	26.50	1	15,952	0.01%
2019/01/24	104	26.50	5	26.55	26.60	99	15,898	0.62%	大買/
2019/01/23	0	0.00	4	26.56	26.60	-4	16,049	-0.02%
2019/01/22	0	0.00	5	26.40	26.45	-5	16,113	-0.03%
2019/01/21	3	26.25	213	26.30	26.25	-210	16,210	-1.30%	大賣/鉅額交易
2019/01/18	101	26.15	2	26.18	26.10	99	16,482	0.60%	大買/
2019/01/17	10	26.00	0	0.00	26.10	10	16,897	0.06%
2019/01/16	2	26.00	100	26.10	26.00	-98	17,356	-0.56%
2019/01/15	0	0.00	10	26.20	26.20	-10	17,575	-0.06%
2019/01/14	5.1	26.00	0	0.00	26.05	5.1	17,578	0.03%
2019/01/11	6	26.05	4	26.05	26.00	2	17,840	0.01%
2019/01/10	4	25.90	10	26.00	26.10	-6	17,949	-0.03%
2019/01/09	3	25.80	6	25.81	25.85	-3	17,956	-0.02%
2019/01/08	8	25.49	0	0.00	25.50	8	17,927	0.04%
2019/01/07	2	25.55	7	25.57	25.60	-5	18,343	-0.03%
2019/01/04	14	25.22	0	0.00	25.25	14	18,903	0.07%
2019/01/03	1	25.30	0	0.00	25.45	1	19,761	0.01%
2019/01/02	16	25.43	0	0.00	25.45	16	20,340	0.08%
2018/12/28	13	25.30	0	0.00	25.95	13	20,647	0.06%
2018/12/27	11	25.32	1	25.30	25.30	10	20,720	0.05%
2018/12/26	3	25.25	2	25.20	25.25	1	21,011	0.00%
2018/12/25	3	25.33	0	0.00	25.35	3	21,122	0.01%
2018/12/24	5	25.49	0	0.00	25.50	5	21,339	0.02%
2018/12/21	6.2	25.60	0	0.00	25.65	6.2	22,143	0.03%
2018/12/20	1	25.55	11	25.69	25.70	-10	22,310	-0.04%
2018/12/19	3	25.53	21	25.51	25.70	-18	22,511	-0.08%
2018/12/18	19	25.54	0	25.70	25.60	19	22,698	0.08%
2018/12/17	0	0.00	10	25.70	25.80	-10	22,947	-0.04%
2018/12/14	5	25.54	0	0.00	25.65	5	23,284	0.02%
2018/12/13	0	0.00	1	25.60	25.70	-1	23,436	0.00%
2018/12/11	0	0.00	5	25.75	25.75	-5	24,002	-0.02%
2018/12/10	117	25.64	0	0.00	25.65	117	24,024	0.49%	大買/鉅額交易
2018/12/07	2	25.75	1	25.85	25.85	1	24,023	0.00%
2018/12/06	1	25.80	5	25.80	25.80	-4	24,082	-0.02%
2018/12/05	1	25.90	5	25.95	25.85	-4	24,095	-0.02%
2018/12/03	9.7	25.87	5	25.90	25.85	4.7	24,131	0.02%
2018/11/30	21	25.67	0	0.00	25.60	21	24,032	0.09%
2018/11/29	33	25.82	3.5	25.78	25.75	29.5	23,252	0.13%
2018/11/28	51	25.95	5.2	26.06	26.15	45.8	22,946	0.20%
2018/11/27	5	25.95	0.2	26.05	25.95	4.8	22,729	0.02%
2018/11/26	2	26.15	50.3	26.55	26.15	-48.3	22,667	-0.21%
2018/11/22	13	26.12	4.5	26.11	26.20	8.5	22,506	0.04%
2018/11/21	4	26.18	0	0.00	26.30	4	22,388	0.02%
2018/11/20	1	26.30	0.8	26.50	26.30	0.2	22,244	0.00%
2018/11/19	6.9	26.43	0.5	26.55	26.50	6.5	22,089	0.03%
2018/11/16	10	26.50	100	26.40	26.50	-90	22,013	-0.41%
2018/11/15	0	0.00	7	26.47	26.40	-7	21,940	-0.03%
2018/11/14	1	26.35	0	0.00	26.50	1	21,871	0.00%
2018/11/13	0	0.00	10	26.37	26.50	-10	21,913	-0.05%
2018/11/12	0	0.00	8	26.43	26.50	-8	21,719	-0.04%
2018/11/09	53	26.30	0	0.00	26.45	53	21,859	0.24%
2018/11/08	0	0.00	1	26.60	26.70	-1	22,021	0.00%
2018/11/07	2	26.35	0	0.00	26.50	2	21,897	0.01%
2018/11/06	1	26.05	0	0.00	26.25	1	21,965	0.00%
2018/11/05	1.5	26.07	2	25.98	26.30	-0.5	22,138	0.00%
2018/11/02	0	0.00	157.4	26.06	26.25	-157.4	22,698	-0.69%	大賣/鉅額交易
2018/11/01	60	25.88	2.7	25.88	25.85	57.3	23,139	0.25%
2018/10/31	58	25.70	18.7	26.08	26.15	39.3	23,353	0.17%
2018/10/30	3	25.32	0.2	25.50	25.45	2.8	23,252	0.01%
2018/10/29	6	25.16	1.7	25.25	25.30	4.4	23,454	0.02%
2018/10/26	125	25.33	10	25.60	25.35	115	23,616	0.49%	大買/鉅額交易
2018/10/25	15	25.52	1	25.60	25.55	14	23,399	0.06%
2018/10/24	29	25.67	4	25.78	26.00	25	23,376	0.11%
2018/10/23	7	26.02	7	26.05	26.20	0	23,147	0.00%
2018/10/22	5	26.14	0	0.00	26.15	5	23,096	0.02%
2018/10/19	6	26.18	1.1	26.22	26.25	4.9	23,034	0.02%
2018/10/18	4	26.36	1.6	26.37	26.35	2.4	22,901	0.01%
2018/10/17	9	26.59	1	26.55	26.65	8	22,826	0.04%
2018/10/16	2	26.50	1	26.55	26.60	1	22,691	0.00%
2018/10/15	34	26.62	5.4	26.62	26.55	28.6	22,510	0.13%
2018/10/12	17	26.59	27	26.92	27.00	-10	22,004	-0.05%
2018/10/11	145	26.70	8	26.52	26.50	137	21,453	0.64%	大買/鉅額交易
2018/10/09	0	0.00	49.4	27.42	27.55	-49.4	20,649	-0.24%
2018/10/08	0	0.00	3	27.03	27.00	-3	20,075	-0.01%
2018/10/05	16	26.82	3	27.00	26.80	13	19,678	0.07%
2018/10/04	12	27.02	5	27.10	27.30	7	19,341	0.04%
2018/10/02	7	27.11	0	0.00	27.15	7	18,896	0.04%
2018/10/01	1	27.50	9	27.68	27.50	-8	18,653	-0.04%
2018/09/28	2.5	27.27	6	27.34	27.50	-3.5	18,618	-0.02%
2018/09/26	5	27.25	8	27.28	27.30	-3	17,944	-0.02%
2018/09/25	2	27.25	4	27.22	27.30	-2	17,847	-0.01%
2018/09/21	0	0.00	25	27.11	27.15	-25	17,691	-0.14%
2018/09/20	2	27.00	11	27.10	27.00	-9	17,642	-0.05%
2018/09/19	6	26.80	9	26.82	27.00	-3	17,714	-0.02%
2018/09/18	8	26.63	31	26.66	26.80	-23	17,619	-0.13%
2018/09/17	2	26.43	35.1	26.27	26.40	-33.1	17,314	-0.19%
2018/09/14	6	26.04	10	26.00	25.95	-4	17,104	-0.02%
2018/09/13	5	25.90	10	26.03	26.10	-5	17,261	-0.03%
2018/09/12	1	25.85	0	0.00	26.00	1	17,311	0.01%
2018/09/11	1	25.85	5.3	26.00	26.00	-4.3	17,518	-0.02%
2018/09/10	7	25.80	1	25.80	25.80	6	17,745	0.03%
2018/09/07	1	25.75	0	25.90	25.90	1	18,061	0.01%
2018/09/06	1	25.65	1	25.90	25.90	0	18,201	0.00%
2018/09/05	25	25.76	0	0.00	25.70	25	18,304	0.14%
2018/08/31	3	25.70	0	0.00	25.80	3	18,988	0.02%
2018/08/30	2	25.75	0.7	25.85	25.80	1.3	19,107	0.01%
2018/08/29	3	25.80	0.3	25.85	25.85	2.7	19,301	0.01%
2018/08/28	1	25.85	0	0.00	25.90	1	19,401	0.01%
2018/08/27	0	0.00	3.3	25.90	25.80	-3.3	19,541	-0.02%
2018/08/24	1	25.90	0.5	26.00	26.00	0.6	19,728	0.00%
2018/08/23	0	0.00	3	26.05	26.10	-3	20,727	-0.01%
2018/08/22	11	25.85	32.3	25.86	25.95	-21.3	21,190	-0.10%
2018/08/21	3	25.55	4	25.80	25.85	-1	21,207	0.00%
2018/08/20	7	25.52	0	0.00	25.50	7	21,235	0.03%
2018/08/17	2	25.60	0	0.00	25.55	2	21,188	0.01%
2018/08/16	5	25.37	0	0.00	25.35	5	21,212	0.02%
2018/08/15	12	25.67	0	0.00	25.60	12	20,984	0.06%
2018/08/14	8	26.04	20	26.05	26.00	-12	20,802	-0.06%
2018/08/13	12	26.12	0	0.00	26.15	12	20,934	0.06%
2018/08/10	2	26.10	35	26.31	26.35	-33	20,884	-0.16%
2018/08/09	54	26.06	10	26.15	26.05	44	20,807	0.21%
2018/08/08	1	27.35	10	27.40	27.35	-9	20,242	-0.04%
2018/08/07	3	27.28	0	0.00	27.30	3	19,791	0.02%
2018/08/06	10	27.30	0	0.00	27.30	10	19,509	0.05%
2018/08/02	10	27.40	5.9	27.43	27.35	4.1	19,020	0.02%
2018/08/01	1	27.35	2	27.35	27.45	-1	18,801	-0.01%
2018/07/31	0	0.00	2	27.25	27.25	-2	18,719	-0.01%
2018/07/30	20	27.28	0.1	27.25	27.25	19.9	18,311	0.11%
2018/07/25	4	27.20	4	27.15	27.20	0	18,263	0.00%
2018/07/24	2	27.00	1	27.05	27.10	1	18,258	0.01%
2018/07/23	10	27.00	5.5	27.04	26.95	4.5	18,223	0.02%
2018/07/20	6	26.89	4	26.95	26.90	2	18,258	0.01%
2018/07/19	0	0.00	13	27.00	26.85	-13	18,344	-0.07%
2018/07/18	1	27.05	0	0.00	27.00	1	18,634	0.01%
2018/07/16	10	27.00	11	27.10	26.80	-1	18,590	-0.01%
2018/07/13	0	0.00	1	26.90	27.00	-1	18,701	-0.01%
2018/07/12	0	0.00	43	26.84	26.85	-43	18,855	-0.23%
2018/07/11	18	26.39	0	0.00	26.55	18	18,861	0.10%
2018/07/09	0	0.00	5	26.65	26.55	-5	18,686	-0.03%
2018/07/06	17	26.30	40	26.45	26.45	-23	18,784	-0.12%
2018/07/05	1	26.40	0	0.00	26.50	1	18,587	0.01%
2018/07/04	0	0.00	2	26.50	26.50	-2	18,733	-0.01%
2018/06/29	0	0.00	25	26.81	26.90	-25	18,714	-0.13%
2018/06/28	11	26.45	0	0.00	26.30	11	18,358	0.06%
2018/06/27	0	0.00	5	26.75	26.65	-5	18,019	-0.03%
2018/06/26	2	26.75	0	0.00	26.65	2	18,016	0.01%
2018/06/25	1	26.40	0	0.00	26.55	1	17,988	0.01%
2018/06/22	0	0.00	3	26.80	26.60	-3	17,990	-0.02%
2018/06/20	0	0.00	5	26.75	26.60	-5	17,816	-0.03%
2018/06/19	12	26.40	0	0.00	26.35	12	17,676	0.07%
2018/06/15	17	26.51	0	0.00	26.75	17	17,378	0.10%
2018/06/14	14	26.66	0	0.00	26.60	14	17,050	0.08%
2018/06/13	8	26.72	0	0.00	26.75	8	16,862	0.05%
2018/06/12	16	26.78	2	26.80	26.75	14	16,992	0.08%
2018/06/11	21	26.88	0	0.00	26.95	21	16,674	0.13%
2018/06/08	13	27.07	0	27.10	27.10	13	16,438	0.08%
2018/06/07	21	27.21	7	27.31	27.35	14	16,439	0.09%
2018/06/06	0	0.00	5	27.40	27.40	-5	16,447	-0.03%
2018/06/05	0.1	27.20	37	27.31	27.35	-36.9	16,212	-0.23%
2018/06/04	10	26.70	7.1	27.01	27.10	2.9	16,018	0.02%
2018/06/01	0	0.00	126	26.69	26.70	-126	16,023	-0.79%	大賣/鉅額交易
2018/05/31	27	26.25	0	0.00	26.25	27	15,814	0.17%
2018/05/30	169	26.26	1	26.20	26.35	168	14,888	1.13%	大買/鉅額交易
2018/05/29	5	26.90	1.4	26.90	26.90	3.6	14,413	0.02%
2018/05/28	0	0.00	15	27.08	27.15	-15	14,386	-0.10%
2018/05/25	9	26.85	0	0.00	26.85	9	14,436	0.06%
2018/05/23	0	0.00	10	26.90	26.90	-10	14,367	-0.07%
2018/05/21	0	0.00	21	27.01	27.00	-21	14,468	-0.15%
2018/05/18	0	0.00	15.1	26.66	26.70	-15.1	14,358	-0.11%
2018/05/17	0	0.00	17	26.56	26.45	-17	14,343	-0.12%
2018/05/16	0	0.00	1	26.50	26.45	-1	14,222	-0.01%
2018/05/15	0	0.00	1	26.45	26.30	-1	14,371	-0.01%
2018/05/14	1	26.50	14	26.52	26.50	-13	14,728	-0.09%
2018/05/11	0	0.00	8	26.37	26.40	-8	14,747	-0.05%
2018/05/09	5	26.15	1	26.15	26.15	4	14,556	0.03%
2018/05/08	0	0.00	1	26.20	26.20	-1	14,534	-0.01%
2018/05/04	4	25.84	3	25.83	25.80	1	14,377	0.01%
2018/05/03	4	26.05	0	0.00	26.10	4	14,275	0.03%
2018/05/02	0	0.00	2	26.20	26.25	-2	14,358	-0.01%
2018/04/30	3	26.18	27	26.19	26.25	-24	14,330	-0.17%
2018/04/26	3	25.88	0	0.00	25.95	3	14,441	0.02%
2018/04/25	0	0.00	9.3	25.83	26.00	-9.3	14,759	-0.06%
2018/04/24	2	25.95	12	25.95	25.90	-10	15,016	-0.07%
2018/04/23	0	0.00	8	25.80	25.80	-8	14,880	-0.05%
2018/04/20	0	0.00	3	25.70	25.70	-3	15,072	-0.02%
2018/04/19	0	0.00	17.9	25.54	25.75	-17.9	15,333	-0.12%
2018/04/18	19	25.21	0	0.00	25.20	19	15,220	0.12%
2018/04/17	1.1	25.35	0	0.00	25.35	1.1	15,217	0.01%
2018/04/16	0	0.00	4	25.50	25.65	-4	15,449	-0.03%
2018/04/12	3	25.60	4	25.64	25.65	-1	15,740	-0.01%
2018/04/11	1	25.55	0	0.00	25.50	1	15,782	0.01%
2018/04/10	0	0.00	41	25.59	25.65	-41	15,774	-0.26%
2018/04/09	0	0.00	4	25.45	25.45	-4	15,749	-0.03%
2018/03/28	14	25.12	5	25.13	25.05	9	15,312	0.06%
2018/03/27	0	0.00	0.5	25.30	25.40	-0.5	15,155	0.00%
2018/03/26	8	25.07	0	0.00	25.15	8	15,074	0.05%
2018/03/23	1	25.15	1	25.20	25.20	0	15,063	0.00%
2018/03/22	0	0.00	2	25.50	25.40	-2	15,035	-0.01%
2018/03/21	1	25.30	0.5	25.35	25.35	0.5	14,895	0.00%
2018/03/20	2	25.30	0	0.00	25.35	2	15,086	0.01%
2018/03/19	5	25.50	5	25.35	25.45	0	15,040	0.00%
2018/03/16	1	25.15	6	25.45	25.50	-5	15,091	-0.03%
2018/03/15	3	25.13	2.3	25.20	25.10	0.7	14,898	0.00%
2018/03/14	1	25.40	1	25.30	25.30	0	14,896	0.00%
2018/03/13	0	0.00	18	25.62	25.65	-18	14,951	-0.12%
2018/03/12	0	0.00	10	25.44	25.45	-10	14,878	-0.07%
2018/03/09	3	24.90	2.9	24.95	24.95	0.1	14,827	0.00%
2018/03/08	1	24.65	10	24.95	24.95	-9	14,925	-0.06%
2018/03/07	16	24.55	2	24.50	24.50	14	14,924	0.09%
2018/03/06	0	0.00	2	25.00	24.85	-2	14,817	-0.01%
2018/03/05	1	24.70	0	0.00	24.75	1	15,176	0.01%
2018/03/01	0	0.00	0.4	25.10	25.10	-0.4	15,275	0.00%
2018/02/26	0	0.00	10	25.20	25.00	-10	15,119	-0.07%
2018/02/23	0	0.00	13	24.98	25.00	-13	15,098	-0.09%
2018/02/22	5	24.55	0	0.00	24.75	5	15,186	0.03%
2018/02/21	2	24.45	6.9	24.70	24.70	-4.9	15,238	-0.03%
2018/02/12	1	24.05	3	24.17	24.15	-2	15,114	-0.01%
2018/02/09	17	23.83	7	24.15	23.95	10	14,961	0.07%
2018/02/07	1	24.50	0	0.00	24.10	1	14,746	0.01%
2018/02/06	55	24.19	1	24.10	24.00	54	14,471	0.37%
2018/02/05	1	25.00	0	0.00	25.00	1	13,932	0.01%
2018/02/02	0	0.00	1.1	25.30	25.30	-1.1	13,770	-0.01%
2018/02/01	0	0.00	1	25.45	25.40	-1	13,686	-0.01%
2018/01/31	0	0.00	1	25.25	25.30	-1	13,708	-0.01%
2018/01/30	2	25.48	3	25.45	25.40	-1	13,716	-0.01%
2018/01/29	1	25.65	21	25.65	25.70	-20	13,726	-0.15%
2018/01/26	0	0.00	2	25.50	25.60	-2	13,693	-0.01%
2018/01/25	0	0.00	12.6	25.54	25.60	-12.6	13,758	-0.09%
2018/01/24	6	25.17	15	25.26	25.30	-9	13,653	-0.07%
2018/01/23	0	0.00	1	25.40	25.40	-1	13,653	-0.01%
2018/01/22	2	25.35	1	25.45	25.50	1	13,529	0.01%
2018/01/19	6	25.33	23	25.43	25.55	-17	13,456	-0.13%
2018/01/18	16	25.54	26	25.81	25.80	-10	13,177	-0.08%
2018/01/17	0	0.00	1	25.75	25.85	-1	12,768	-0.01%
2018/01/16	0	0.00	17	26.00	25.85	-17	12,568	-0.14%
2018/01/15	1	25.50	39	25.82	25.95	-38	12,169	-0.31%
2018/01/12	2	25.38	21	25.32	25.35	-19	11,888	-0.16%
2018/01/11	0	0.00	14	25.11	25.40	-14	11,784	-0.12%
2018/01/10	0	0.00	21	25.19	25.35	-21	11,800	-0.18%
2018/01/09	0.1	25.00	5	25.00	25.00	-4.9	11,545	-0.04%
2018/01/08	3	24.90	25	25.00	25.15	-22	11,383	-0.19%
2018/01/05	0	0.00	69.5	24.71	24.90	-69.5	11,178	-0.62%
2018/01/04	5	24.55	10	24.58	24.60	-5	11,052	-0.05%
2018/01/03	0.1	24.40	18.2	24.39	24.50	-18.1	11,122	-0.16%
2018/01/02	1	24.15	6	24.20	24.20	-5	10,905	-0.05%