元大高股息 (0056)-元大-古亭券商分點個股進出

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
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大高股息 (0056)籌碼相關－元大-古亭券商分點個股進出

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

元大-古亭券商分點個股進出
元大-古亭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
2024/05/31	11.2	40.00	22	40.09	39.93	-10.8	27,267	-0.04%
2024/05/30	27.2	40.12	38.5	40.11	40.03	-11.3	27,391	-0.04%
2024/05/29	5.9	40.65	27	40.70	40.59	-21.1	27,695	-0.08%
2024/05/28	15.3	40.79	11.5	40.80	40.81	3.7	27,722	0.01%
2024/05/27	17.1	40.75	21.8	40.77	40.74	-4.7	27,745	-0.02%
2024/05/24	3.1	39.95	12.1	40.01	40.10	-9	27,490	-0.03%
2024/05/23	3.4	40.06	9.2	40.06	40.01	-5.8	27,610	-0.02%
2024/05/22	31	39.95	23	39.93	40.04	8	27,763	0.03%
2024/05/21	2.8	39.56	11.3	39.46	39.50	-8.5	27,717	-0.03%
2024/05/20	1.2	39.60	51.3	39.64	39.66	-50.1	27,847	-0.18%
2024/05/17	10.1	39.51	3.1	39.57	39.51	7	28,163	0.02%
2024/05/16	6.5	39.61	127	39.62	39.60	-120.5	28,312	-0.43%	大賣/鉅額交易
2024/05/15	4.5	39.42	67.2	39.53	39.30	-62.7	28,593	-0.22%
2024/05/14	3.2	39.19	47.5	39.20	39.26	-44.3	29,207	-0.15%
2024/05/13	4	39.01	37.3	39.06	39.04	-33.3	29,257	-0.11%
2024/05/10	4	38.85	3.1	38.90	39.04	0.9	29,446	0.00%
2024/05/09	6.3	38.98	0.1	38.99	38.92	6.2	29,421	0.02%
2024/05/08	1.1	38.96	133.2	38.97	39.02	-132.1	29,501	-0.45%	大賣/鉅額交易
2024/05/07	35.5	38.85	21.3	38.88	38.97	14.2	29,676	0.05%
2024/05/06	9	38.81	58	38.81	38.88	-49	29,727	-0.16%
2024/05/03	8.4	38.60	32.2	38.73	38.45	-23.9	29,694	-0.08%
2024/05/02	4.6	38.08	28.6	38.32	38.35	-24	29,894	-0.08%
2024/04/30	9	38.33	3.6	38.36	38.32	5.5	29,995	0.02%
2024/04/29	18.4	38.30	5.3	38.29	38.34	13.1	30,224	0.04%
2024/04/26	1.3	37.78	2.3	37.76	37.69	-1	30,421	0.00%
2024/04/25	32.5	37.54	0.4	37.58	37.51	32.1	30,629	0.10%
2024/04/24	25.1	37.69	47	37.63	37.85	-21.9	31,019	-0.07%
2024/04/23	10.2	37.13	4.7	37.07	37.12	5.4	32,830	0.02%
2024/04/22	54.1	37.04	23.5	37.03	36.92	30.6	34,650	0.09%
2024/04/19	258	37.16	15	37.09	37.27	243	34,860	0.70%	大買/鉅額交易
2024/04/18	59.3	38.16	0.6	38.25	38.18	58.7	33,506	0.18%
2024/04/17	385.8	38.72	7.1	38.83	38.94	378.7	32,984	1.15%	大買/鉅額交易
2024/04/16	155.5	38.75	34.1	38.65	38.49	121.4	32,116	0.38%	大買/鉅額交易
2024/04/15	74.9	39.66	24.2	39.72	39.62	50.7	30,685	0.17%
2024/04/12	41.2	40.01	1.3	40.07	39.98	40	30,281	0.13%
2024/04/11	61.4	39.99	1.2	39.94	40.09	60.2	30,433	0.20%
2024/04/10	1.5	40.23	16	40.26	40.20	-14.5	30,557	-0.05%
2024/04/09	5.9	39.97	17.3	39.99	39.99	-11.4	31,635	-0.04%
2024/04/08	2.8	39.84	24	39.78	39.92	-21.2	31,929	-0.07%
2024/04/03	31.7	39.79	1.1	39.83	39.75	30.7	31,830	0.10%
2024/04/02	7.1	39.81	2	39.84	39.88	5.1	31,934	0.02%
2024/04/01	19	39.71	8.4	39.72	39.59	10.6	32,441	0.03%
2024/03/29	11.1	39.70	12	39.83	39.86	-1	32,753	0.00%
2024/03/28	4	39.72	1.4	39.66	39.74	2.6	32,919	0.01%
2024/03/27	13.3	39.30	4.1	39.52	39.55	9.2	33,013	0.03%
2024/03/26	5.2	39.43	12	39.35	39.24	-6.8	33,076	-0.02%
2024/03/25	26.9	39.69	43.8	39.81	39.62	-16.9	33,059	-0.05%
2024/03/22	4.7	39.90	29	39.84	39.80	-24.3	33,201	-0.07%
2024/03/21	63.1	39.88	25.1	39.85	39.93	38	33,133	0.11%
2024/03/20	47.8	39.87	5.1	39.84	39.63	42.7	33,302	0.13%
2024/03/19	32.6	39.60	17.1	39.57	39.70	15.5	33,682	0.05%
2024/03/18	27.2	39.09	75.8	39.12	39.36	-48.6	34,225	-0.14%
2024/03/15	7.8	38.80	35.7	38.88	39.02	-27.9	34,152	-0.08%
2024/03/14	11.6	38.76	17	38.81	38.72	-5.5	33,922	-0.02%
2024/03/13	4.1	39.04	14.5	39.09	39.08	-10.4	33,830	-0.03%
2024/03/12	1.2	38.80	67.3	38.73	38.99	-66	33,698	-0.20%
2024/03/11	9.3	38.48	1.8	38.49	38.43	7.5	33,783	0.02%
2024/03/08	36.1	38.72	34.5	38.54	38.45	1.6	33,669	0.00%
2024/03/07	32.6	38.58	51.2	38.56	38.68	-18.7	33,152	-0.06%
2024/03/06	44.7	38.31	20.9	38.39	38.53	23.8	32,892	0.07%
2024/03/05	32	38.07	14.5	38.06	38.16	17.5	32,576	0.05%
2024/03/04	30.7	38.13	8.8	38.12	38.00	21.9	32,498	0.07%
2024/03/01	7	37.75	4	37.76	37.74	3	32,039	0.01%
2024/02/29	11.2	37.55	6.3	37.57	37.70	4.9	32,168	0.02%
2024/02/27	15.6	37.57	7	37.65	37.51	8.6	32,028	0.03%
2024/02/26	11.7	37.63	32.1	37.63	37.68	-20.4	31,870	-0.06%
2024/02/23	28.5	37.84	29.8	37.71	37.59	-1.3	31,783	0.00%
2024/02/22	26.2	37.55	20.1	37.57	37.65	6.1	32,100	0.02%
2024/02/21	12.7	37.33	17	37.34	37.29	-4.3	31,762	-0.01%
2024/02/20	8.7	37.38	61	37.38	37.39	-52.3	31,741	-0.16%
2024/02/19	3.2	37.09	34.6	37.10	37.14	-31.3	31,436	-0.10%
2024/02/16	13.3	37.11	72.2	37.11	37.07	-59	31,677	-0.19%
2024/02/15	9.1	36.81	50.6	36.85	36.86	-41.5	31,353	-0.13%
2024/02/05	7.1	36.38	28.3	36.39	36.45	-21.2	30,608	-0.07%
2024/02/02	4.1	36.50	39.1	36.48	36.45	-35	30,525	-0.11%
2024/02/01	3	36.25	3	36.28	36.30	0	30,337	0.00%
2024/01/31	11.3	36.19	15.3	36.19	36.20	-4	30,544	-0.01%
2024/01/30	5	36.38	6	36.36	36.36	-1	30,496	0.00%
2024/01/29	1.2	36.21	92.1	36.27	36.28	-90.9	30,526	-0.30%
2024/01/26	12	36.10	5	36.09	36.07	7	30,394	0.02%
2024/01/25	3	36.30	44.2	36.32	36.29	-41.2	30,391	-0.14%
2024/01/24	2.2	36.28	25.1	36.27	36.23	-22.9	30,277	-0.08%
2024/01/23	11.2	36.16	6.4	36.18	36.20	4.8	30,812	0.02%
2024/01/22	20.3	36.06	43	36.10	36.14	-22.7	30,686	-0.07%
2024/01/19	55.1	35.32	5.2	35.52	35.65	49.9	30,473	0.16%
2024/01/18	57	35.13	25.4	35.13	35.12	31.6	31,058	0.10%
2024/01/17	135.6	35.36	49.1	35.36	35.19	86.6	30,727	0.28%	大買/
2024/01/16	189.4	36.25	2.2	36.31	36.37	187.2	29,046	0.64%	大買/鉅額交易
2024/01/15	315.1	36.43	0.1	36.51	36.42	315	27,642	1.14%	大買/鉅額交易
2024/01/12	116.6	36.31	22.2	36.37	36.33	94.4	27,656	0.34%	大買/
2024/01/11	129.6	36.30	2	36.37	36.39	127.6	28,953	0.44%	大買/鉅額交易
2024/01/10	144.3	36.30	8.1	36.24	36.24	136.2	31,275	0.44%	大買/鉅額交易
2024/01/09	18.9	36.51	4	36.50	36.49	14.9	32,297	0.05%
2024/01/08	2.9	36.73	2.3	36.69	36.57	0.6	32,979	0.00%
2024/01/05	23	36.67	1	36.65	36.55	22	33,330	0.07%
2024/01/04	60	36.63	67.3	36.65	36.59	-7.3	33,253	-0.02%
2024/01/03	92.7	36.74	44.4	36.73	36.68	48.3	33,531	0.14%
2024/01/02	15.4	37.10	22.2	37.16	37.17	-6.8	32,601	-0.02%
2023/12/29	5.3	37.42	7	37.38	37.40	-1.7	32,410	-0.01%
2023/12/28	7.3	37.38	16.1	37.38	37.33	-8.8	32,806	-0.03%
2023/12/27	4.8	37.35	67.8	37.29	37.42	-62.9	33,456	-0.19%
2023/12/26	6	36.89	23.8	36.91	37.00	-17.8	33,230	-0.05%
2023/12/25	3.6	36.59	39.4	36.64	36.65	-35.8	32,781	-0.11%
2023/12/22	9.1	36.36	17	36.36	36.37	-8	32,487	-0.02%
2023/12/21	13.6	36.24	9.4	36.27	36.33	4.1	32,461	0.01%
2023/12/20	8.1	36.40	32.3	36.45	36.57	-24.2	32,376	-0.07%
2023/12/19	2.5	36.00	10.3	36.00	36.10	-7.8	32,120	-0.02%
2023/12/18	13.3	36.29	8.3	36.35	36.38	4.9	32,281	0.02%
2023/12/15	28.7	36.42	30.4	36.60	36.36	-1.7	32,159	-0.01%
2023/12/14	22.5	36.48	57.3	36.44	36.55	-34.8	31,933	-0.11%
2023/12/13	4.3	35.94	74.5	35.98	36.06	-70.2	31,472	-0.22%
2023/12/12	3.2	35.63	63	35.65	35.58	-59.9	30,915	-0.19%
2023/12/11	15	35.47	56.1	35.47	35.47	-41	30,849	-0.13%
2023/12/08	15.6	35.50	1	35.55	35.42	14.6	30,809	0.05%
2023/12/07	3.1	35.27	18.2	35.30	35.25	-15.1	30,780	-0.05%
2023/12/06	11	35.30	21	35.30	35.31	-10	31,299	-0.03%
2023/12/05	13.4	34.99	23.1	35.03	35.05	-9.7	31,001	-0.03%
2023/12/04	7.3	35.22	12.2	35.19	35.19	-4.8	30,868	-0.02%
2023/12/01	23.2	35.09	4.2	35.09	35.13	19	30,932	0.06%
2023/11/30	12.7	35.03	1.2	35.09	35.08	11.5	30,907	0.04%
2023/11/29	9.6	35.11	1.6	35.06	35.09	8	30,961	0.03%
2023/11/28	5.1	34.80	2.1	34.87	34.90	3	30,789	0.01%
2023/11/27	21.6	34.86	3.3	34.76	34.75	18.3	30,758	0.06%
2023/11/24	4.9	34.95	1	34.98	34.94	3.9	30,597	0.01%
2023/11/23	10.6	34.94	2	34.93	34.97	8.6	30,643	0.03%
2023/11/22	59.4	35.05	0	0.00	35.05	59.4	30,857	0.19%
2023/11/21	31.2	35.26	102	35.24	35.30	-70.9	31,044	-0.23%	大賣/
2023/11/20	4.2	34.82	18.9	34.81	34.90	-14.7	31,152	-0.05%
2023/11/17	1.2	34.84	4.6	34.90	34.82	-3.4	31,201	-0.01%
2023/11/16	5.1	34.80	6.4	34.84	34.77	-1.3	31,282	0.00%
2023/11/15	55	34.93	64.5	35.07	34.83	-9.5	31,235	-0.03%
2023/11/14	12.1	34.66	18.6	34.66	34.68	-6.5	31,232	-0.02%
2023/11/13	0.1	34.60	15.5	34.59	34.54	-15.4	31,300	-0.05%
2023/11/10	3.5	34.36	14	34.42	34.43	-10.5	31,543	-0.03%
2023/11/09	33.1	34.53	16.9	34.55	34.55	16.2	31,693	0.05%
2023/11/08	3.1	34.61	34	34.54	34.54	-31	32,047	-0.10%
2023/11/07	18.3	34.20	27	34.19	34.23	-8.7	32,009	-0.03%
2023/11/06	7.3	34.15	18.2	34.13	34.24	-10.9	32,783	-0.03%
2023/11/03	6.3	33.69	7	33.69	33.69	-0.7	32,772	0.00%
2023/11/02	3.2	33.48	5.4	33.34	33.52	-2.2	33,164	-0.01%
2023/11/01	12.6	32.83	1.5	32.85	32.89	11.1	33,528	0.03%
2023/10/31	169	32.79	9.4	32.88	32.69	159.6	34,305	0.47%	大買/鉅額交易
2023/10/30	11.5	33.18	17.1	33.25	33.23	-5.6	35,099	-0.02%
2023/10/27	14.5	33.16	8.9	33.19	33.13	5.6	35,971	0.02%
2023/10/26	77.7	33.03	35.3	33.04	33.10	42.4	37,274	0.11%
2023/10/25	34.6	33.63	6.7	33.61	33.62	27.9	37,595	0.07%
2023/10/24	29.3	33.13	10.6	33.26	33.47	18.8	38,032	0.05%
2023/10/23	54	33.16	10.2	33.10	33.08	43.8	38,620	0.11%
2023/10/20	120.1	33.14	14.4	33.31	33.40	105.8	39,802	0.27%	大買/鉅額交易
2023/10/19	100.8	33.55	5.6	33.50	33.65	95.3	41,284	0.23%
2023/10/18	198.7	34.85	4.6	34.86	34.90	194.1	40,573	0.48%	大買/鉅額交易
2023/10/17	166.2	35.40	13.3	35.59	35.27	152.9	38,508	0.40%	大買/鉅額交易
2023/10/16	38.5	35.49	4.4	35.52	35.52	34.1	38,342	0.09%
2023/10/13	54.4	35.70	13.1	35.69	35.72	41.3	38,793	0.11%
2023/10/12	16	35.90	2.3	35.93	35.98	13.8	39,925	0.03%
2023/10/11	23.3	35.80	26.6	35.86	35.78	-3.4	41,376	-0.01%
2023/10/06	18.4	35.76	12.5	35.76	35.79	5.8	42,535	0.01%
2023/10/05	19.5	35.61	2.5	35.70	35.69	17	43,168	0.04%
2023/10/04	17.4	35.19	9.6	35.23	35.39	7.7	43,474	0.02%
2023/10/03	17.3	35.73	6.2	35.76	35.60	11.1	43,353	0.03%
2023/10/02	8.1	35.73	11.1	35.67	35.74	-2.9	43,325	-0.01%
2023/09/28	1.1	35.21	5.9	35.07	35.06	-4.8	43,861	-0.01%
2023/09/27	3.9	34.78	15.7	34.70	34.87	-11.8	44,651	-0.03%
2023/09/26	2.1	34.91	0.2	34.91	34.76	1.9	45,761	0.00%
2023/09/25	0.2	35.04	8.2	34.97	35.08	-8	46,125	-0.02%
2023/09/22	8.3	34.66	2.3	34.79	34.89	6	46,174	0.01%
2023/09/21	24.7	34.59	8.4	34.70	34.70	16.4	46,266	0.04%
2023/09/20	4.4	35.05	8.5	35.09	35.05	-4.1	45,945	-0.01%
2023/09/19	6.4	35.16	0.3	35.18	35.14	6.1	46,493	0.01%
2023/09/18	5.2	35.33	4.3	35.31	35.31	0.9	46,664	0.00%
2023/09/15	2.1	35.56	8.5	35.49	35.58	-6.4	46,803	-0.01%
2023/09/14	3.3	35.21	11.1	35.24	35.31	-7.9	46,953	-0.02%
2023/09/13	5.4	34.85	1.3	34.83	34.86	4.1	47,064	0.01%
2023/09/12	8.4	34.79	0.1	34.83	34.80	8.4	47,518	0.02%
2023/09/11	40.3	34.77	5.2	34.76	34.79	35.1	48,056	0.07%
2023/09/08	4	35.43	1.3	35.42	35.42	2.7	47,956	0.01%
2023/09/07	6.2	35.49	18	35.49	35.45	-11.8	48,886	-0.02%
2023/09/06	2.2	35.58	3.1	35.62	35.60	-0.9	49,568	0.00%
2023/09/05	7.2	35.28	5.2	35.40	35.43	2	49,852	0.00%
2023/09/04	19	35.24	5.5	35.24	35.27	13.6	50,141	0.03%
2023/09/01	8.3	35.19	0	0.00	35.12	8.3	50,299	0.02%
2023/08/31	2.1	35.15	1	35.17	35.31	1.1	50,522	0.00%
2023/08/30	3.2	35.40	2.1	35.45	35.35	1.1	50,824	0.00%
2023/08/29	3.5	35.06	4.4	35.14	35.16	-0.8	51,337	0.00%
2023/08/28	6.4	35.03	51.8	34.99	35.06	-45.4	51,398	-0.09%
2023/08/25	18.1	35.20	11	35.35	35.14	7.1	51,319	0.01%
2023/08/24	11.1	35.91	26.4	36.05	35.76	-15.3	51,396	-0.03%
2023/08/23	0.2	35.27	4.2	35.36	35.43	-4.1	51,458	-0.01%
2023/08/22	5.2	35.17	11.8	35.13	35.11	-6.7	52,007	-0.01%
2023/08/21	2.1	34.84	6.3	35.07	34.85	-4.2	52,135	-0.01%
2023/08/18	16.1	35.09	24.5	35.32	34.84	-8.4	52,121	-0.02%
2023/08/17	9.1	35.18	27.6	35.22	35.33	-18.5	51,806	-0.04%
2023/08/16	5.3	34.98	10.4	34.78	35.14	-5.1	51,736	-0.01%
2023/08/15	3.1	34.82	6.6	34.90	34.85	-3.4	51,873	-0.01%
2023/08/14	25.7	34.27	40.9	34.21	34.28	-15.2	52,221	-0.03%
2023/08/11	13.4	34.68	42.7	34.56	34.56	-29.3	52,016	-0.06%
2023/08/10	32.8	34.45	10.8	34.53	34.43	22	52,010	0.04%
2023/08/09	15.9	35.44	4	35.38	35.35	11.9	51,239	0.02%
2023/08/08	8.1	35.64	9.1	35.63	35.59	-1	50,991	0.00%
2023/08/07	1.3	35.56	24.5	35.12	35.70	-23.2	50,577	-0.05%
2023/08/04	10.5	34.72	13.7	34.46	34.74	-3.2	50,055	-0.01%
2023/08/02	27.3	34.94	33.9	34.68	34.51	-6.6	49,160	-0.01%
2023/08/01	25.1	35.61	83.7	35.69	35.73	-58.6	47,781	-0.12%
2023/07/31	71	36.64	111.7	36.24	35.74	-40.7	46,827	-0.09%	大賣/
2023/07/28	38.3	36.35	80.1	36.52	36.58	-41.8	45,368	-0.09%
2023/07/27	17.1	36.13	44.9	36.30	36.10	-27.8	44,245	-0.06%
2023/07/26	12.9	36.04	10.1	36.03	36.02	2.9	43,693	0.01%
2023/07/25	15.2	36.36	97.4	36.42	36.05	-82.1	42,844	-0.19%
2023/07/24	14.2	35.78	87.3	35.83	35.99	-73.1	41,141	-0.18%
2023/07/21	23.9	34.68	115	34.55	35.26	-91	39,128	-0.23%	大賣/
2023/07/20	19.4	34.66	49.2	34.62	34.71	-29.8	38,945	-0.08%
2023/07/19	55.9	34.73	34.5	34.96	34.36	21.4	38,430	0.06%
2023/07/18	52.7	35.27	8.2	35.42	35.11	44.5	37,308	0.12%
2023/07/17	147	35.85	178.1	35.86	35.94	-31.1	35,892	-0.09%	大買/大賣/
2023/07/14	60.9	35.32	27	35.23	35.54	33.8	33,984	0.10%
2023/07/13	24.6	34.98	106.6	35.19	34.82	-82	32,411	-0.25%	大賣/
2023/07/12	25.5	34.22	23.2	34.20	34.30	2.4	30,636	0.01%
2023/07/11	12.5	33.79	55	33.67	33.80	-42.6	29,710	-0.14%
2023/07/10	31.3	33.18	18.2	33.22	33.18	13.1	29,355	0.04%
2023/07/07	25.8	33.06	35.4	33.05	33.08	-9.6	28,963	-0.03%
2023/07/06	24.2	33.50	12.1	33.45	33.34	12.1	28,125	0.04%
2023/07/05	35.4	33.73	9.3	33.77	33.71	26.1	27,144	0.10%
2023/07/04	28.9	33.61	33.3	33.84	33.91	-4.4	26,313	-0.02%
2023/07/03	28.1	33.19	65.3	33.11	33.24	-37.2	25,368	-0.15%
2023/06/30	0.2	32.62	14	32.63	32.67	-13.8	25,119	-0.05%
2023/06/29	10.7	32.45	17	32.48	32.53	-6.3	25,191	-0.02%
2023/06/28	5.2	32.35	0.8	32.31	32.30	4.4	25,050	0.02%
2023/06/27	9.7	32.35	28	32.39	32.18	-18.3	25,112	-0.07%
2023/06/26	4.2	32.64	17.2	32.66	32.77	-13	24,721	-0.05%
2023/06/21	3.1	32.71	923.5	32.61	32.83	-920.4	24,714	-3.72%	大賣/鉅額交易
2023/06/20	12.1	32.57	33.2	32.55	32.48	-21.1	24,470	-0.09%
2023/06/19	65.4	32.76	23	32.71	32.73	42.4	24,190	0.18%
2023/06/16	14.7	32.75	26	32.83	32.78	-11.4	23,898	-0.05%
2023/06/15	7.3	32.62	11.1	32.67	32.69	-3.8	23,537	-0.02%
2023/06/14	11.4	32.31	19.8	32.30	32.32	-8.4	23,053	-0.04%
2023/06/13	12.3	32.07	109.2	32.08	32.20	-96.9	22,990	-0.42%	大賣/
2023/06/12	55.5	31.87	9.9	32.00	31.78	45.6	22,212	0.21%
2023/06/09	2.2	31.76	23.3	31.68	31.78	-21.1	21,791	-0.10%
2023/06/08	27.2	31.34	2	31.26	31.24	25.2	21,944	0.11%
2023/06/07	9.1	31.44	0.4	31.46	31.46	8.8	22,078	0.04%
2023/06/06	15.2	31.08	3.3	31.10	31.15	11.9	22,001	0.05%
2023/06/05	11.3	30.99	21.6	30.94	31.10	-10.3	21,934	-0.05%
2023/06/02	4.7	31.01	87.6	30.93	30.93	-82.9	21,734	-0.38%
2023/06/01	8.5	30.42	1.2	30.42	30.47	7.3	21,375	0.03%
2023/05/31	14.6	30.47	13.1	30.46	30.49	1.5	21,387	0.01%
2023/05/30	21.2	30.59	71.5	30.56	30.52	-50.3	21,242	-0.24%
2023/05/29	89.4	30.63	25.3	30.61	30.65	64.1	20,974	0.31%
2023/05/26	32.1	30.00	23.7	30.07	30.13	8.3	20,701	0.04%
2023/05/25	4.1	29.74	113.1	29.79	29.78	-109	20,433	-0.53%	大賣/鉅額交易
2023/05/24	5.1	29.29	3.3	29.31	29.43	1.8	20,364	0.01%
2023/05/23	0.3	29.33	4	29.37	29.37	-3.8	20,586	-0.02%
2023/05/22	93.1	29.40	13	29.34	29.35	80.1	20,555	0.39%
2023/05/19	1.1	29.20	114.5	29.16	29.31	-113.4	20,426	-0.56%	大賣/鉅額交易
2023/05/18	0.7	29.02	36.5	29.00	29.05	-35.8	20,315	-0.18%
2023/05/17	11.1	28.72	42.6	28.76	28.76	-31.5	19,833	-0.16%
2023/05/16	1.2	28.64	4.4	28.66	28.65	-3.2	19,596	-0.02%
2023/05/15	1.4	28.36	2.1	28.39	28.42	-0.7	19,581	0.00%
2023/05/12	5.1	28.27	2	28.20	28.45	3.1	19,709	0.02%
2023/05/11	8.4	28.42	0	0.00	28.40	8.4	19,730	0.04%
2023/05/10	10.4	28.56	1	28.53	28.54	9.4	19,819	0.05%
2023/05/09	4	28.63	6.5	28.62	28.64	-2.5	19,838	-0.01%
2023/05/08	1.2	28.66	7.4	28.60	28.67	-6.2	20,137	-0.03%
2023/05/05	9.1	28.46	0.1	28.49	28.47	9	20,193	0.04%
2023/05/04	5.2	28.38	5.9	28.42	28.45	-0.7	20,512	0.00%
2023/05/03	15.9	28.34	3	28.33	28.42	12.9	20,639	0.06%
2023/05/02	0.1	28.32	0.1	28.49	28.44	0	20,848	0.00%
2023/04/28	1.1	28.20	15.1	28.20	28.23	-14	21,218	-0.07%
2023/04/27	56.5	27.99	6	27.99	28.02	50.5	21,247	0.24%
2023/04/26	34.1	27.66	10	27.77	27.84	24.1	21,374	0.11%
2023/04/25	55.8	27.85	1	27.91	27.80	54.8	21,169	0.26%
2023/04/24	14.6	28.21	2	28.28	28.27	12.6	20,386	0.06%
2023/04/21	19.2	28.29	0.1	28.23	28.19	19.1	20,417	0.09%
2023/04/20	2.4	28.47	0.5	28.49	28.43	1.9	20,440	0.01%
2023/04/19	9.5	28.63	40.7	28.65	28.55	-31.2	20,772	-0.15%
2023/04/18	14.5	28.68	26	28.64	28.67	-11.5	20,861	-0.06%
2023/04/17	13.9	28.79	10.4	28.80	28.80	3.5	20,763	0.02%
2023/04/14	9.1	28.72	1	28.73	28.74	8.1	20,701	0.04%
2023/04/13	14.2	28.75	2.8	28.77	28.71	11.4	20,739	0.06%
2023/04/12	3.5	28.78	6.7	28.78	28.85	-3.2	20,533	-0.02%
2023/04/11	3.1	28.69	3	28.56	28.70	0.1	20,618	0.00%
2023/04/10	11.6	28.46	98.9	28.47	28.50	-87.3	20,786	-0.42%
2023/04/07	15.5	28.48	0	0.00	28.43	15.5	20,709	0.07%
2023/04/06	6.1	28.33	19.3	28.46	28.47	-13.2	20,739	-0.06%
2023/03/31	5	28.43	16.6	28.44	28.43	-11.6	20,527	-0.06%
2023/03/30	6.8	28.23	12	28.30	28.29	-5.2	20,270	-0.03%
2023/03/29	1.8	28.15	10	28.10	28.15	-8.2	20,139	-0.04%
2023/03/28	28.9	28.17	2.2	28.21	28.06	26.7	20,445	0.13%
2023/03/27	1.1	28.27	7.1	28.29	28.31	-6	20,288	-0.03%
2023/03/24	2.6	28.19	26.1	28.20	28.26	-23.5	20,355	-0.12%
2023/03/23	3	28.15	7	28.13	28.12	-4	20,172	-0.02%
2023/03/22	2	28.03	1.1	28.05	28.05	0.9	20,077	0.00%
2023/03/21	1.1	27.86	0	0.00	27.84	1.1	19,992	0.01%
2023/03/20	4.8	27.73	21	27.73	27.76	-16.2	20,057	-0.08%
2023/03/17	11	27.64	23	27.60	27.76	-12	19,971	-0.06%
2023/03/16	15.2	27.49	14.4	27.46	27.50	0.8	20,002	0.00%
2023/03/15	21	27.81	11.5	27.89	27.66	9.5	19,828	0.05%
2023/03/14	38	27.70	3.4	27.72	27.66	34.6	20,028	0.17%
2023/03/13	10.4	27.75	63.9	27.69	27.93	-53.5	19,940	-0.27%
2023/03/10	44.2	27.92	2	27.93	27.86	42.2	19,434	0.22%
2023/03/09	19.9	28.27	16	28.32	28.24	3.9	19,250	0.02%
2023/03/08	32.5	28.26	16	28.21	28.37	16.5	19,260	0.09%
2023/03/07	2.1	28.34	12.1	28.31	28.38	-9.9	19,170	-0.05%
2023/03/06	39.4	28.20	21.3	28.17	28.25	18.1	19,336	0.09%
2023/03/03	1.3	27.99	3.1	27.98	27.95	-1.7	19,265	-0.01%
2023/03/02	10	27.67	6	27.68	27.78	4.1	19,261	0.02%
2023/03/01	24	27.61	7	27.64	27.72	17	19,262	0.09%
2023/02/24	17.4	27.77	3	27.79	27.67	14.4	19,252	0.07%
2023/02/23	4.1	27.61	93.2	27.63	27.74	-89.2	18,853	-0.47%
2023/02/22	37.7	27.38	0	0.00	27.40	37.7	18,630	0.20%
2023/02/21	25	27.47	18.3	27.49	27.53	6.7	18,676	0.04%
2023/02/20	103.5	27.37	22.9	27.28	27.41	80.6	18,848	0.43%	大買/
2023/02/17	23.3	27.19	0	0.00	27.24	23.3	19,228	0.12%
2023/02/16	3.6	27.23	4	27.24	27.33	-0.4	19,710	0.00%
2023/02/15	11.6	27.07	12	27.08	27.05	-0.4	19,842	0.00%
2023/02/14	27.1	27.11	12	27.13	27.13	15.1	19,890	0.08%
2023/02/13	8.8	26.96	1.5	26.91	26.97	7.3	20,252	0.04%
2023/02/10	26.4	27.02	1	27.04	27.02	25.4	20,463	0.12%
2023/02/09	6.2	27.14	2	27.14	27.15	4.2	20,644	0.02%
2023/02/08	8	27.11	8	27.16	27.15	0	20,772	0.00%
2023/02/07	7.1	26.90	2.3	26.94	26.94	4.8	20,779	0.02%
2023/02/06	19.8	26.91	10	26.90	26.92	9.8	20,807	0.05%
2023/02/03	37.6	26.97	14	26.98	27.00	23.6	20,631	0.11%
2023/02/02	46.3	26.90	20.7	26.94	26.99	25.6	20,588	0.12%
2023/02/01	42.6	26.66	1	26.64	26.67	41.6	20,715	0.20%
2023/01/31	10.4	26.60	17	26.64	26.54	-6.6	20,789	-0.03%
2023/01/30	5.3	26.46	10.7	26.46	26.53	-5.3	20,925	-0.03%
2023/01/17	5.3	26.04	9.8	26.05	26.06	-4.5	21,187	-0.02%
2023/01/16	6.4	26.02	32	26.04	26.02	-25.6	21,491	-0.12%
2023/01/13	9.3	26.00	4	26.01	25.98	5.3	21,901	0.02%
2023/01/12	14.3	26.05	0	26.05	25.99	14.3	23,355	0.06%
2023/01/11	4.5	26.08	9.1	26.08	26.07	-4.6	26,140	-0.02%
2023/01/10	3.3	26.02	72	26.00	26.06	-68.7	28,394	-0.24%
2023/01/09	12.1	25.89	4	25.87	25.94	8.1	30,395	0.03%
2023/01/06	13.3	25.66	0.1	25.66	25.66	13.1	30,737	0.04%
2023/01/05	4.6	25.52	0	0.00	25.46	4.6	31,646	0.01%
2023/01/04	5.5	25.48	10.9	25.47	25.45	-5.3	32,661	-0.02%
2023/01/03	10.1	25.32	0	0.00	25.49	10.1	34,171	0.03%
2022/12/30	19.6	25.42	0	0.00	25.40	19.6	35,174	0.06%
2022/12/29	19.5	25.21	0.6	25.34	25.29	18.9	36,105	0.05%
2022/12/28	22.3	25.40	0.7	25.40	25.38	21.6	37,580	0.06%
2022/12/27	6.4	25.67	0	0.00	25.63	6.4	39,029	0.02%
2022/12/26	7.8	25.55	0.5	25.58	25.58	7.3	39,495	0.02%
2022/12/23	16.8	25.56	2.4	25.60	25.60	14.4	40,046	0.04%
2022/12/22	7.2	25.65	3	25.60	25.67	4.2	40,666	0.01%
2022/12/21	2.8	25.37	161.7	25.36	25.34	-158.9	41,902	-0.38%	大賣/鉅額交易
2022/12/20	51.6	25.40	0.7	25.42	25.30	50.9	42,413	0.12%
2022/12/19	6.1	25.72	0.8	25.75	25.73	5.3	43,612	0.01%
2022/12/16	25.9	25.51	6.6	25.66	25.70	19.4	43,959	0.04%
2022/12/15	7.8	25.68	17.5	25.67	25.70	-9.7	44,276	-0.02%
2022/12/14	1.7	25.70	0.7	25.68	25.68	1	44,807	0.00%
2022/12/13	5.1	25.57	2	25.56	25.53	3.1	45,119	0.01%
2022/12/12	6.6	25.38	1.3	25.48	25.50	5.3	45,266	0.01%
2022/12/09	16.7	25.47	3.5	25.48	25.51	13.2	45,466	0.03%
2022/12/08	25.8	25.24	0.7	25.36	25.29	25.1	45,414	0.06%
2022/12/07	11.4	25.46	10.1	25.46	25.44	1.3	45,356	0.00%
2022/12/06	11.3	25.69	1	25.74	25.61	10.3	45,095	0.02%
2022/12/05	29.1	25.82	6.1	25.85	25.87	23.1	44,791	0.05%
2022/12/02	15.7	25.73	2.1	25.74	25.73	13.6	44,678	0.03%
2022/12/01	23.8	25.84	23.5	25.95	25.82	0.2	44,927	0.00%
2022/11/30	4.5	25.64	15.5	25.62	25.65	-11	44,924	-0.02%
2022/11/29	2	25.20	0	0.00	25.47	2	45,006	0.00%
2022/11/28	75.6	25.32	5.9	25.35	25.32	69.8	45,368	0.15%
2022/11/25	34.4	25.56	17.8	25.61	25.52	16.5	45,495	0.04%
2022/11/24	14.4	25.42	6	25.44	25.54	8.4	45,526	0.02%
2022/11/23	2.3	25.27	7	25.30	25.30	-4.7	45,616	-0.01%
2022/11/22	22.8	25.14	21.6	25.12	25.10	1.2	46,286	0.00%
2022/11/21	28.5	25.27	13	25.22	25.22	15.5	46,210	0.03%
2022/11/18	14.7	25.55	49.1	25.49	25.43	-34.3	46,058	-0.07%
2022/11/17	25.2	25.40	14.5	25.42	25.58	10.7	46,115	0.02%
2022/11/16	16.8	25.51	18.1	25.51	25.53	-1.3	46,277	0.00%
2022/11/15	35.2	25.44	2.1	25.51	25.55	33.2	46,005	0.07%
2022/11/14	26	25.32	5.7	25.41	25.42	20.3	45,523	0.04%
2022/11/11	31.9	25.01	23.7	24.99	25.00	8.3	44,997	0.02%
2022/11/10	12.2	24.54	3.3	24.56	24.53	8.9	44,523	0.02%
2022/11/09	32.6	24.58	2.7	24.58	24.61	29.9	44,514	0.07%
2022/11/08	34.3	24.27	3.3	24.31	24.23	31	44,336	0.07%
2022/11/07	77.1	23.91	8.9	23.87	24.06	68.2	43,972	0.16%
2022/11/04	22.7	23.54	2	23.57	23.64	20.7	43,722	0.05%
2022/11/03	9.2	23.49	1	23.59	23.58	8.2	43,744	0.02%
2022/11/02	14.1	23.64	3.3	23.64	23.67	10.8	43,687	0.02%
2022/11/01	11.2	23.54	1.3	23.54	23.55	9.8	43,778	0.02%
2022/10/31	9.5	23.50	20.3	23.52	23.48	-10.8	43,858	-0.02%
2022/10/28	21.4	23.36	0.7	23.35	23.31	20.7	44,013	0.05%
2022/10/27	5.1	23.50	4	23.51	23.58	1.1	43,742	0.00%
2022/10/26	19.5	23.36	14	23.37	23.41	5.5	43,975	0.01%
2022/10/25	38.3	23.44	11	23.55	23.40	27.3	43,675	0.06%
2022/10/24	21.1	23.82	10.3	23.83	23.69	10.7	43,127	0.02%
2022/10/21	29.1	23.68	4.6	23.70	23.58	24.6	42,952	0.06%
2022/10/20	93.9	23.50	18	23.37	23.65	75.9	42,434	0.18%
2022/10/19	172.8	23.89	21.8	23.91	23.95	151	41,038	0.37%	大買/鉅額交易
2022/10/18	84.1	25.78	31.2	25.93	25.84	52.9	38,264	0.14%
2022/10/17	101.6	25.53	92.5	25.63	25.77	9.1	36,062	0.03%	大買/
2022/10/14	62.7	25.92	31.4	25.98	25.91	31.3	33,875	0.09%
2022/10/13	408	25.74	2.2	25.68	25.53	405.9	33,319	1.22%	大買/鉅額交易
2022/10/12	96.1	25.79	3	25.72	25.82	93.1	32,298	0.29%
2022/10/11	215.4	25.85	5.1	25.89	25.85	210.3	31,414	0.67%	大買/鉅額交易
2022/10/07	70.4	26.32	0	0.00	26.28	70.4	30,057	0.23%
2022/10/06	31.7	26.53	5.5	26.53	26.57	26.2	29,048	0.09%
2022/10/05	97	26.62	17.5	26.62	26.62	79.5	28,495	0.28%
2022/10/04	94.2	26.19	4	26.23	26.27	90.2	27,349	0.33%
2022/10/03	85	25.57	10	25.55	25.67	75	25,742	0.29%
2022/09/30	59.7	25.54	2	25.58	25.78	57.7	25,645	0.22%
2022/09/29	51	25.85	0.1	25.99	25.81	50.9	25,407	0.20%
2022/09/28	82.9	25.91	145.7	25.97	25.83	-62.8	25,726	-0.24%	大賣/
2022/09/27	38.2	26.28	22.2	26.26	26.33	16	24,823	0.06%
2022/09/26	247.1	26.33	32.5	26.47	26.33	214.6	24,841	0.86%	大買/鉅額交易
2022/09/23	114.8	27.18	0	0.00	27.06	114.8	24,343	0.47%	大買/鉅額交易
2022/09/22	37.6	27.14	7	27.17	27.17	30.6	24,787	0.12%
2022/09/21	37.7	27.63	9	27.73	27.64	28.7	24,382	0.12%
2022/09/20	17.1	28.00	1	27.94	27.98	16.1	24,002	0.07%
2022/09/19	12.5	28.14	0	0.00	28.06	12.5	23,870	0.05%
2022/09/16	81	28.28	7	28.21	28.28	74	23,904	0.31%
2022/09/15	22.4	28.56	0	0.00	28.59	22.4	24,377	0.09%
2022/09/14	19.2	28.30	1.4	28.37	28.35	17.8	25,063	0.07%
2022/09/13	10	28.74	0	0.00	28.71	10	25,067	0.04%
2022/09/12	11	28.55	6.2	28.56	28.56	4.8	25,899	0.02%
2022/09/08	28.2	28.14	2.1	28.17	28.25	26.1	26,541	0.10%
2022/09/07	39.7	27.93	3	27.95	27.90	36.7	27,361	0.13%
2022/09/06	21.1	28.06	5	28.09	28.08	16.1	27,108	0.06%
2022/09/05	25.2	28.06	6	28.05	28.18	19.2	27,077	0.07%
2022/09/02	86	28.30	0.7	28.42	28.10	85.3	27,375	0.31%
2022/09/01	25.7	28.38	0	0.00	28.44	25.7	26,958	0.10%
2022/08/31	8.1	28.57	12	28.68	28.79	-3.9	26,588	-0.01%
2022/08/30	24	28.51	0.1	28.50	28.67	23.9	26,330	0.09%
2022/08/29	33.9	28.39	0	0.00	28.45	33.9	26,109	0.13%
2022/08/26	1.1	29.10	3	29.14	29.10	-1.9	25,430	-0.01%
2022/08/25	5.2	28.90	2	28.94	28.94	3.1	25,285	0.01%
2022/08/24	29.2	28.87	0	28.82	28.80	29.2	25,177	0.12%
2022/08/23	109	28.95	7	29.02	28.93	102	24,848	0.41%	大買/鉅額交易
2022/08/22	27.2	29.18	0	0.00	29.25	27.2	24,388	0.11%
2022/08/19	7	29.33	2	29.40	29.42	5	24,110	0.02%
2022/08/18	70.9	29.16	0	0.00	29.29	70.9	24,128	0.29%
2022/08/17	3.2	29.22	0	0.00	29.28	3.2	24,037	0.01%
2022/08/16	16.5	29.16	9	29.18	29.24	7.5	24,041	0.03%
2022/08/15	71.3	29.17	6.3	29.23	29.22	65	23,880	0.27%
2022/08/12	53.2	29.27	3	29.16	29.30	50.2	23,637	0.21%
2022/08/11	6.2	29.09	55	29.12	29.12	-48.9	23,814	-0.21%
2022/08/10	56.4	28.85	0	0.00	28.81	56.4	23,742	0.24%
2022/08/09	1.1	28.76	51	28.90	29.07	-49.9	23,654	-0.21%
2022/08/08	61	28.67	11	28.85	28.87	50	23,892	0.21%
2022/08/05	5	28.73	71.1	28.71	28.87	-66.1	23,904	-0.28%
2022/08/04	9.5	28.33	9	28.40	28.43	0.5	24,150	0.00%
2022/08/03	15.7	28.34	0	0.00	28.44	15.7	24,195	0.06%
2022/08/02	63.7	28.32	0	0.00	28.45	63.7	24,176	0.26%
2022/08/01	52.1	28.41	62	28.62	28.76	-9.9	24,031	-0.04%
2022/07/29	7	28.52	103	28.45	28.55	-96	24,047	-0.40%	大賣/
2022/07/28	32	28.46	0	28.30	28.18	32	23,873	0.13%
2022/07/27	3.6	28.01	1	28.00	28.25	2.6	23,648	0.01%
2022/07/26	75.7	28.07	7.3	28.07	28.12	68.3	23,575	0.29%
2022/07/25	3.3	28.36	0	0.00	28.33	3.3	23,450	0.01%
2022/07/22	61.9	28.31	2	28.33	28.40	59.9	23,497	0.25%
2022/07/21	10	28.14	101	28.20	28.38	-91	23,839	-0.38%	大賣/
2022/07/20	108.4	28.00	1	27.99	28.00	107.4	24,096	0.45%	大買/鉅額交易
2022/07/19	8.1	27.57	21	27.52	27.68	-12.9	24,748	-0.05%
2022/07/18	11.1	27.29	106.6	27.25	27.48	-95.5	24,713	-0.39%	大賣/
2022/07/15	8.9	27.10	1	27.07	27.09	7.9	24,487	0.03%
2022/07/14	2.7	27.04	10.6	27.13	27.18	-7.9	24,288	-0.03%
2022/07/13	39.1	27.13	10.9	27.13	27.08	28.2	24,146	0.12%
2022/07/12	112.3	26.58	3	26.60	26.62	109.3	24,016	0.45%	大買/鉅額交易
2022/07/11	57.2	27.26	4	27.25	27.25	53.2	23,577	0.23%
2022/07/08	12	27.21	113.5	27.06	27.25	-101.5	23,400	-0.43%	大賣/鉅額交易
2022/07/07	18.4	26.63	5.1	26.63	26.76	13.3	23,071	0.06%
2022/07/06	91.9	26.61	0	0.00	26.32	91.9	23,127	0.40%
2022/07/05	32.2	26.91	0.2	26.57	26.96	32	22,663	0.14%
2022/07/04	95.4	26.62	27	26.56	26.68	68.4	22,393	0.31%
2022/07/01	90.7	27.03	2	27.03	26.81	88.7	22,566	0.39%
2022/06/30	71.5	27.57	0	0.00	27.56	71.5	21,708	0.33%
2022/06/29	20.9	28.22	0.3	28.26	28.14	20.6	20,881	0.10%
2022/06/28	13.5	28.48	2	28.64	28.53	11.5	20,578	0.06%
2022/06/27	25	28.75	6.5	28.73	28.86	18.5	20,368	0.09%
2022/06/24	20.6	28.18	8	28.07	28.10	12.6	20,147	0.06%
2022/06/23	43.8	28.20	0	28.50	28.05	43.7	20,047	0.22%
2022/06/22	82.7	28.66	6	28.55	28.50	76.7	19,293	0.40%
2022/06/21	17.1	29.05	2.1	29.13	29.28	15	18,528	0.08%
2022/06/20	53	29.07	0	0.00	28.87	53	18,308	0.29%
2022/06/17	92.8	29.49	38	29.51	29.62	54.8	17,392	0.32%
2022/06/16	63.7	30.09	3	30.23	29.94	60.7	16,622	0.37%
2022/06/15	13	30.36	0	0.00	30.39	13	15,696	0.08%
2022/06/14	19.4	30.27	0	0.00	30.48	19.4	15,602	0.12%
2022/06/13	27.5	30.46	0	0.00	30.51	27.5	15,482	0.18%
2022/06/10	12.6	31.08	0	0.00	31.08	12.6	14,994	0.08%
2022/06/09	4.1	31.33	1	31.32	31.30	3.1	15,011	0.02%
2022/06/08	0.1	31.65	9	31.60	31.60	-9	14,992	-0.06%
2022/06/07	6.2	31.41	2	31.45	31.44	4.2	15,163	0.03%
2022/06/06	8	31.37	12.1	31.31	31.48	-4.1	15,209	-0.03%
2022/06/02	8.2	31.39	0	31.45	31.40	8.2	15,616	0.05%
2022/06/01	2.4	31.57	12	31.48	31.52	-9.6	16,204	-0.06%
2022/05/31	8.8	31.36	0	0.00	31.40	8.8	16,408	0.05%
2022/05/30	4.4	31.40	1.3	31.39	31.43	3.1	16,672	0.02%
2022/05/27	0.1	31.09	13.5	31.09	31.08	-13.5	16,766	-0.08%
2022/05/26	1.1	30.97	0	0.00	30.80	1.1	17,092	0.01%
2022/05/25	5.3	30.78	0.1	30.83	30.88	5.2	17,125	0.03%
2022/05/24	3.5	30.74	6	30.88	30.70	-2.5	17,438	-0.01%
2022/05/23	10	30.84	1	30.84	30.86	9	17,461	0.05%
2022/05/20	4.4	30.78	0	0.00	30.72	4.4	17,709	0.03%
2022/05/19	12.5	30.54	1.3	30.53	30.68	11.2	18,026	0.06%
2022/05/18	41.6	30.87	31	30.95	31.01	10.6	17,868	0.06%
2022/05/17	34.8	30.72	0	0.00	30.69	34.8	17,836	0.19%
2022/05/16	34.5	30.76	12	30.61	30.72	22.5	17,947	0.13%
2022/05/13	11	30.73	1	30.71	30.80	10	17,622	0.06%
2022/05/12	59.7	30.83	25.6	30.70	30.63	34.1	17,584	0.19%
2022/05/11	33.1	31.23	0	0.00	31.17	33.1	17,093	0.19%
2022/05/10	25.9	31.24	13	31.36	31.65	12.9	16,798	0.08%
2022/05/09	32.6	31.72	0	0.00	31.57	32.6	16,792	0.19%
2022/05/06	6.3	32.13	2	31.91	32.25	4.3	16,679	0.03%
2022/05/05	3	32.57	2	32.50	32.54	1	16,763	0.01%
2022/05/04	2.1	32.26	1	32.25	32.31	1.1	16,949	0.01%
2022/05/03	4.6	31.95	3.7	31.98	32.09	1	17,554	0.01%
2022/04/29	7.3	31.94	0.2	32.05	32.01	7.1	17,967	0.04%
2022/04/28	13.1	31.57	7	31.63	31.72	6.1	18,539	0.03%
2022/04/27	73.8	31.32	24	31.26	31.48	49.8	18,489	0.27%
2022/04/26	40.7	31.98	1	31.96	31.93	39.7	18,167	0.22%
2022/04/25	81.1	32.03	3	32.09	32.03	78.1	18,243	0.43%
2022/04/22	20.4	32.71	3.3	32.70	32.78	17.1	17,463	0.10%
2022/04/21	9.1	32.89	6	32.96	32.90	3.1	17,770	0.02%
2022/04/20	20.3	32.79	1	32.91	32.83	19.3	17,859	0.11%
2022/04/19	0	32.93	7.7	32.91	32.85	-7.7	18,080	-0.04%
2022/04/18	31.5	32.66	0.9	32.72	32.68	30.6	18,217	0.17%
2022/04/15	9.2	32.89	1	32.87	32.90	8.2	18,004	0.05%
2022/04/14	10	33.10	0	33.12	33.07	10	18,223	0.05%
2022/04/13	3	32.98	8.3	33.01	33.11	-5.3	18,347	-0.03%
2022/04/12	31.6	32.65	0	0.00	32.69	31.6	18,315	0.17%
2022/04/11	65	32.88	2	32.80	32.81	63	17,884	0.35%
2022/04/08	12.9	33.09	4	33.05	33.17	8.9	17,526	0.05%
2022/04/07	42.4	33.05	0.1	33.30	32.90	42.3	17,428	0.24%
2022/04/06	25.6	33.37	3.5	33.40	33.47	22	16,712	0.13%
2022/04/01	14.5	33.42	0	0.00	33.55	14.5	16,657	0.09%
2022/03/31	3	33.64	0	0.00	33.63	3	16,656	0.02%
2022/03/30	6.3	33.61	21	33.68	33.70	-14.7	16,713	-0.09%
2022/03/29	8.2	33.69	2.5	33.74	33.64	5.7	16,641	0.03%
2022/03/28	14.7	33.50	1	33.59	33.78	13.7	16,634	0.08%
2022/03/25	10.3	33.85	0	0.00	33.81	10.3	16,484	0.06%
2022/03/24	3	33.91	4	33.92	33.96	-1	16,660	-0.01%
2022/03/23	17	33.99	11.3	33.99	33.96	5.7	16,953	0.03%
2022/03/22	1.3	33.86	0	33.91	33.87	1.2	17,380	0.01%
2022/03/21	2	33.96	2	33.95	33.95	0	17,417	0.00%
2022/03/18	6.4	33.93	4	33.84	33.90	2.4	17,685	0.01%
2022/03/17	4.5	33.91	2.5	33.87	34.01	2	17,731	0.01%
2022/03/16	6.2	33.66	3.1	33.90	33.71	3.1	17,821	0.02%
2022/03/15	13.4	33.82	2.8	34.08	33.78	10.5	17,846	0.06%
2022/03/14	6	34.02	7	34.03	34.13	-1	18,020	-0.01%
2022/03/11	11	33.88	1	33.83	33.90	10	18,151	0.06%
2022/03/10	5.9	33.92	6	33.91	33.89	-0.1	18,239	0.00%
2022/03/09	18.1	33.31	10	33.36	33.36	8.1	18,168	0.04%
2022/03/08	24.5	33.03	11	32.90	33.00	13.5	18,129	0.07%
2022/03/07	35.8	33.40	12.1	33.39	33.45	23.7	17,675	0.13%
2022/03/04	2.3	34.21	16	34.18	34.04	-13.7	17,185	-0.08%
2022/03/03	10.1	34.12	25	34.22	34.22	-14.9	17,340	-0.09%
2022/03/02	1.5	33.93	36.3	33.94	33.97	-34.8	17,356	-0.20%
2022/03/01	12.5	33.71	30	33.80	33.88	-17.5	17,209	-0.10%
2022/02/25	12	33.32	6.4	33.30	33.33	5.7	16,965	0.03%
2022/02/24	20.4	33.32	28	33.26	33.19	-7.6	17,005	-0.04%
2022/02/23	6.1	33.70	6	33.70	33.75	0.1	16,824	0.00%
2022/02/22	8.5	33.40	2.1	33.41	33.49	6.4	16,978	0.04%
2022/02/21	3.7	33.60	25.6	33.67	33.80	-22	17,361	-0.13%
2022/02/18	6	33.33	3.1	33.39	33.50	3	17,247	0.02%
2022/02/17	4	33.34	17	33.33	33.34	-13	17,551	-0.07%
2022/02/16	27.6	33.20	5	33.34	33.27	22.6	17,830	0.13%
2022/02/15	25.3	33.14	10.6	33.21	33.10	14.6	17,811	0.08%
2022/02/14	22.3	33.11	1	33.12	33.13	21.3	18,019	0.12%
2022/02/11	5	33.43	2	33.45	33.43	3	18,330	0.02%
2022/02/10	7.7	33.50	19	33.47	33.49	-11.3	18,757	-0.06%
2022/02/09	2.6	33.44	18	33.46	33.50	-15.4	19,206	-0.08%
2022/02/08	3.1	33.20	9	33.27	33.30	-5.9	19,190	-0.03%
2022/02/07	15.6	32.63	11	32.54	33.00	4.6	19,118	0.02%
2022/01/26	42.3	32.41	6	32.40	32.40	36.3	19,021	0.19%
2022/01/25	44.5	32.33	5	32.37	32.34	39.5	19,107	0.21%
2022/01/24	53.8	32.52	1.5	32.43	32.72	52.3	18,760	0.28%
2022/01/21	65.9	32.90	5	32.82	32.84	60.9	18,519	0.33%
2022/01/20	3	33.29	13	33.35	33.36	-10	18,158	-0.05%
2022/01/19	6.9	33.26	1	33.19	33.21	5.9	18,354	0.03%
2022/01/18	3.5	33.45	24.5	33.38	33.45	-21	18,641	-0.11%
2022/01/17	1	33.09	14.8	33.20	33.22	-13.8	18,981	-0.07%
2022/01/14	30.3	32.97	11	33.03	33.15	19.2	21,215	0.09%
2022/01/13	17	33.21	0.1	33.22	33.20	17	22,404	0.08%
2022/01/12	11.3	33.12	0.3	33.18	33.10	11.1	23,373	0.05%
2022/01/11	6.2	33.21	20.5	33.24	33.20	-14.4	23,638	-0.06%
2022/01/10	11.5	33.22	2	33.25	33.27	9.5	24,258	0.04%
2022/01/07	16.5	33.18	10.1	33.18	33.17	6.4	24,516	0.03%
2022/01/06	10.9	33.39	28.4	33.41	33.41	-17.5	24,667	-0.07%
2022/01/05	4	33.42	27.5	33.42	33.45	-23.5	25,175	-0.09%
2022/01/04	4.1	33.41	1	33.41	33.41	3.1	26,009	0.01%
2022/01/03	7.1	33.43	2	33.55	33.42	5.1	26,439	0.02%
2021/12/30	3	33.60	18	33.60	33.58	-15	27,336	-0.05%
2021/12/29	1.2	33.57	5.2	33.59	33.61	-4	27,867	-0.01%
2021/12/28	4	33.52	53	33.54	33.56	-49	28,292	-0.17%
2021/12/27	3.3	33.38	16	33.38	33.38	-12.7	28,983	-0.04%
2021/12/24	5	33.33	3	33.37	33.29	2	30,113	0.01%
2021/12/23	6.1	33.35	18	33.36	33.34	-12	30,324	-0.04%
2021/12/22	5	33.31	0.7	33.33	33.30	4.4	30,997	0.01%
2021/12/21	4	33.28	1	33.38	33.36	3	31,128	0.01%
2021/12/20	1.1	33.34	20.1	33.40	33.41	-19	31,224	-0.06%
2021/12/17	2	33.47	13.3	33.41	33.43	-11.3	31,075	-0.04%
2021/12/16	5.5	33.35	191	33.41	33.45	-185.5	30,909	-0.60%	大賣/鉅額交易
2021/12/15	2.2	33.00	1	32.89	33.04	1.2	31,068	0.00%
2021/12/14	20.5	33.03	5	33.07	32.95	15.5	31,054	0.05%
2021/12/13	4.2	33.37	36.3	33.38	33.33	-32	30,895	-0.10%
2021/12/10	0.2	33.32	9.9	33.40	33.30	-9.7	30,862	-0.03%
2021/12/09	11.2	33.31	96.7	33.31	33.32	-85.5	30,754	-0.28%
2021/12/08	3.4	33.17	131.4	33.25	33.18	-128	30,597	-0.42%	大賣/鉅額交易
2021/12/07	4.6	32.95	3.7	32.99	33.03	0.9	30,311	0.00%
2021/12/06	6.2	32.71	8.4	32.81	32.86	-2.2	30,069	-0.01%
2021/12/03	10.5	32.64	24	32.61	32.65	-13.5	30,302	-0.04%
2021/12/02	1.1	32.50	0	0.00	32.47	1.1	30,250	0.00%
2021/12/01	8.2	32.40	4	32.40	32.50	4.2	30,420	0.01%
2021/11/30	4	32.42	15	32.45	32.30	-11	30,392	-0.04%
2021/11/29	15.6	32.11	20	32.08	32.22	-4.4	30,384	-0.01%
2021/11/26	17.6	32.45	14	32.46	32.35	3.6	30,133	0.01%
2021/11/25	0.1	32.70	2	32.65	32.65	-1.9	29,905	-0.01%
2021/11/24	5.2	32.54	5	32.59	32.61	0.2	29,925	0.00%
2021/11/23	16.3	32.68	13	32.66	32.63	3.3	29,885	0.01%
2021/11/22	3	32.94	12.5	32.92	32.93	-9.5	29,903	-0.03%
2021/11/19	7.4	33.02	7.1	33.09	32.93	0.2	29,833	0.00%
2021/11/18	7	33.03	8	32.98	32.98	-1	29,820	0.00%
2021/11/17	8.4	32.61	25.7	32.70	32.71	-17.3	29,329	-0.06%
2021/11/16	1	32.50	16	32.51	32.59	-15	29,410	-0.05%
2021/11/15	3.3	32.42	25	32.45	32.43	-21.7	29,642	-0.07%
2021/11/12	20	32.21	32	32.16	32.20	-12	29,635	-0.04%
2021/11/11	34.3	32.26	26	32.35	32.15	8.3	29,814	0.03%
2021/11/10	11.2	32.42	10	32.44	32.34	1.2	30,295	0.00%
2021/11/09	22.2	32.37	29.4	32.42	32.35	-7.1	30,107	-0.02%
2021/11/08	20.3	32.25	43.1	32.27	32.39	-22.8	29,738	-0.08%
2021/11/05	11.2	31.83	1.3	31.89	31.95	9.8	29,680	0.03%
2021/11/04	11	31.94	4.1	31.99	31.86	6.9	29,884	0.02%
2021/11/03	1.4	31.71	6.6	31.75	31.77	-5.2	29,845	-0.02%
2021/11/02	30.1	31.69	7.1	31.65	31.53	22.9	29,764	0.08%
2021/11/01	21	31.55	2	31.55	31.56	19	29,464	0.06%
2021/10/29	35.6	31.39	10.1	31.29	31.45	25.5	29,203	0.09%
2021/10/28	18.1	31.37	1	31.37	31.39	17.1	29,000	0.06%
2021/10/27	43.4	31.09	5	31.10	31.15	38.4	28,924	0.13%
2021/10/26	61.5	31.01	3.1	31.04	31.05	58.4	28,992	0.20%
2021/10/25	159.7	30.75	8.2	30.78	30.86	151.5	28,743	0.53%	大買/鉅額交易
2021/10/22	237.7	30.70	33.4	30.62	30.84	204.2	28,569	0.71%	大買/鉅額交易
2021/10/21	145.2	32.35	41.3	32.35	32.40	103.9	26,495	0.39%	大買/鉅額交易
2021/10/20	107.2	32.35	2	32.31	32.37	105.1	25,033	0.42%	大買/鉅額交易
2021/10/19	20.1	32.31	3.1	32.40	32.40	17	23,996	0.07%
2021/10/18	42	32.31	3.9	32.41	32.36	38.1	23,655	0.16%
2021/10/15	24.6	32.29	5	32.30	32.31	19.6	23,612	0.08%
2021/10/14	44.3	32.18	12	32.13	32.18	32.3	23,569	0.14%
2021/10/13	33.1	32.13	11.3	32.11	32.17	21.8	23,078	0.09%
2021/10/12	48.6	32.27	6.3	32.31	32.24	42.2	22,532	0.19%
2021/10/08	25.7	32.61	6	32.65	32.59	19.7	21,746	0.09%
2021/10/07	47.5	32.52	8.1	32.59	32.57	39.5	21,631	0.18%
2021/10/06	85.4	31.85	1	31.82	31.88	84.4	20,959	0.40%
2021/10/05	65.7	31.73	5	31.51	31.96	60.7	20,585	0.29%
2021/10/04	112.4	31.92	13.1	31.97	31.84	99.3	20,219	0.49%	大買/
2021/10/01	104.6	32.29	4	32.21	32.26	100.6	19,474	0.52%	大買/
2021/09/30	16.4	32.64	1	32.76	32.77	15.4	18,345	0.08%
2021/09/29	42	32.67	0	0.00	32.70	42	18,174	0.23%
2021/09/28	17.4	33.03	0	0.00	33.08	17.4	17,606	0.10%
2021/09/27	4.5	33.27	2.8	33.29	33.30	1.7	17,512	0.01%
2021/09/24	0.1	33.36	0.2	33.28	33.30	0	17,887	0.00%
2021/09/23	5.8	33.08	5	33.12	33.08	0.8	17,863	0.00%
2021/09/22	36.6	32.80	0	0.00	32.90	36.6	17,894	0.20%
2021/09/17	1	33.27	1	33.28	33.42	0	17,382	0.00%
2021/09/16	2.2	33.38	2	33.27	33.28	0.2	17,370	0.00%
2021/09/15	10	33.21	2	33.30	33.33	8	17,219	0.05%
2021/09/14	6.2	33.35	1	33.58	33.36	5.1	17,241	0.03%
2021/09/13	25.2	33.28	4.1	33.33	33.41	21	17,264	0.12%
2021/09/10	6.2	33.13	10.1	33.05	33.22	-3.9	17,282	-0.02%
2021/09/09	5.1	32.84	0.3	32.78	32.94	4.8	17,241	0.03%
2021/09/08	43.2	32.87	6	32.97	32.80	37.2	17,202	0.22%
2021/09/07	17	33.10	6	33.12	33.16	11	16,852	0.07%
2021/09/06	13.4	33.20	0	33.20	33.07	13.3	16,790	0.08%
2021/09/03	1.5	33.20	0.2	33.28	33.24	1.3	16,600	0.01%
2021/09/02	18.5	33.24	4	33.18	33.16	14.5	16,607	0.09%
2021/09/01	2.5	33.35	11	33.39	33.39	-8.5	16,552	-0.05%
2021/08/31	4.5	33.11	0	0.00	33.38	4.5	16,476	0.03%
2021/08/30	3.2	33.20	3	33.20	33.29	0.2	16,532	0.00%
2021/08/27	4.7	33.05	0.5	33.09	33.11	4.2	16,504	0.03%
2021/08/26	41.2	32.88	6	32.94	32.99	35.2	16,452	0.21%
2021/08/25	10.1	32.97	0	0.00	33.00	10.1	16,281	0.06%
2021/08/24	7.5	32.79	0	0.00	32.80	7.5	16,383	0.05%
2021/08/23	24.3	32.82	5	32.59	32.88	19.3	16,186	0.12%
2021/08/20	71.1	32.15	32.1	32.17	32.26	39	16,057	0.24%
2021/08/19	60.2	32.49	3	32.48	32.32	57.2	15,784	0.36%
2021/08/18	26.5	32.39	5	32.63	33.07	21.5	15,181	0.14%
2021/08/17	44.6	32.68	56	32.81	32.53	-11.4	14,907	-0.08%
2021/08/16	89.2	32.86	9.1	32.97	32.86	80.2	14,707	0.55%
2021/08/13	25	33.26	7.3	33.32	33.27	17.7	14,056	0.13%
2021/08/12	8.1	33.42	1.5	33.48	33.51	6.6	13,851	0.05%
2021/08/11	43.7	33.47	5	33.54	33.49	38.7	13,905	0.28%
2021/08/10	24	33.78	6	33.79	33.79	18	13,704	0.13%
2021/08/09	10.1	34.03	5	33.99	34.10	5.1	14,439	0.04%
2021/08/06	1.8	34.21	1	34.18	34.25	0.8	14,660	0.01%
2021/08/05	10.2	34.23	13	34.22	34.20	-2.8	15,367	-0.02%
2021/08/04	2.1	34.25	0.8	34.28	34.35	1.3	16,712	0.01%
2021/08/03	4.6	34.05	3	34.03	34.15	1.6	17,432	0.01%
2021/08/02	20.4	33.76	1.1	33.82	34.00	19.3	17,428	0.11%
2021/07/30	67.2	33.96	0	0.00	33.90	67.2	17,250	0.39%
2021/07/29	119.6	33.96	3	33.98	34.10	116.6	17,094	0.68%	大買/鉅額交易
2021/07/28	47.1	33.55	0	0.00	33.89	47.1	17,359	0.27%
2021/07/27	34.9	34.11	0	0.00	34.07	34.9	17,372	0.20%
2021/07/26	7.5	34.51	4	34.65	34.50	3.5	17,260	0.02%
2021/07/23	11	34.37	11.4	34.38	34.47	-0.4	17,212	0.00%
2021/07/22	22.2	34.14	2	34.30	34.21	20.2	17,183	0.12%
2021/07/21	65	34.18	3	34.04	34.13	62	16,996	0.36%
2021/07/20	24.4	34.67	0.2	34.86	34.56	24.2	16,353	0.15%
2021/07/19	3	35.07	2.5	35.09	35.14	0.5	16,195	0.00%
2021/07/16	4.3	34.99	1.1	35.10	35.12	3.1	16,301	0.02%
2021/07/15	6.6	34.75	1	34.91	34.98	5.6	16,244	0.03%
2021/07/14	18.9	34.61	5	34.51	34.48	13.9	16,238	0.09%
2021/07/13	31.4	34.95	3	34.86	34.85	28.4	16,009	0.18%
2021/07/12	4.2	35.25	3	35.46	35.27	1.2	15,934	0.01%
2021/07/09	10.6	35.51	1	35.50	35.44	9.6	15,733	0.06%
2021/07/08	2.5	35.65	2	35.74	35.80	0.5	15,796	0.00%
2021/07/07	4.5	35.68	6	35.81	35.61	-1.5	15,802	-0.01%
2021/07/06	4.4	35.89	40.3	35.97	35.91	-35.8	15,704	-0.23%
2021/07/05	4.5	35.53	3.1	35.61	35.69	1.4	15,631	0.01%
2021/07/02	4.6	35.16	13.1	35.17	35.20	-8.5	15,550	-0.05%
2021/07/01	4.1	35.14	3	35.26	35.00	1.1	15,473	0.01%
2021/06/30	2.1	34.94	4.3	34.95	35.00	-2.2	15,037	-0.01%
2021/06/29	7.1	34.86	0.2	34.88	34.80	6.9	15,029	0.05%
2021/06/28	10	34.98	12	35.02	35.10	-2	15,068	-0.01%
2021/06/25	1	34.84	1.3	34.80	34.74	-0.3	15,000	0.00%
2021/06/24	2	34.66	4.5	34.60	34.66	-2.5	15,045	-0.02%
2021/06/23	8	34.46	0.2	34.49	34.45	7.8	15,186	0.05%
2021/06/22	3.1	34.52	9	34.64	34.43	-5.9	15,168	-0.04%
2021/06/21	4	34.64	10	34.66	34.55	-6	15,124	-0.04%
2021/06/18	7.1	34.91	5.3	34.92	34.91	1.8	15,026	0.01%
2021/06/17	4.1	34.83	1.1	34.74	34.90	3	15,116	0.02%
2021/06/16	19.8	34.64	2.1	34.71	34.78	17.7	15,232	0.12%
2021/06/15	1	34.67	4	34.63	34.65	-3	15,274	-0.02%
2021/06/11	3	34.57	1.3	34.66	34.55	1.7	15,354	0.01%
2021/06/10	1.1	34.51	1	34.58	34.60	0.1	15,462	0.00%
2021/06/09	9.1	34.46	2.3	34.53	34.45	6.8	15,529	0.04%
2021/06/08	4.3	34.68	6.1	34.68	34.65	-1.8	15,624	-0.01%
2021/06/07	5.2	34.62	5	34.65	34.72	0.2	15,739	0.00%
2021/06/04	6.2	34.77	0.4	34.84	34.77	5.8	15,681	0.04%
2021/06/03	2.1	34.93	0.2	34.99	34.95	1.9	15,696	0.01%
2021/06/02	1.3	35.09	2	34.93	34.96	-0.7	15,809	0.00%
2021/06/01	2	34.84	1	35.03	35.06	1	15,858	0.01%
2021/05/31	5.4	34.66	10	34.63	34.75	-4.6	15,721	-0.03%
2021/05/28	1.1	34.37	0	0.00	34.55	1.1	15,754	0.01%
2021/05/27	11.1	34.18	2	34.23	34.28	9.1	15,767	0.06%
2021/05/26	8.1	34.38	12	34.30	34.32	-3.9	15,811	-0.02%
2021/05/25	7.5	34.26	1	34.31	34.34	6.5	15,861	0.04%
2021/05/24	3.2	33.94	3	33.88	34.05	0.2	15,943	0.00%
2021/05/21	3.2	33.86	1.1	34.32	34.00	2.1	15,870	0.01%
2021/05/20	4.7	33.87	5	33.80	33.86	-0.4	15,950	0.00%
2021/05/19	6	33.98	2.6	34.03	34.10	3.5	15,867	0.02%
2021/05/18	12.7	33.42	4	33.69	34.01	8.7	15,921	0.05%
2021/05/17	23.5	32.69	11	32.62	32.75	12.5	15,879	0.08%
2021/05/14	9.1	33.70	20	33.76	33.65	-11	14,792	-0.07%
2021/05/13	39.7	33.23	14.8	33.07	33.40	24.9	14,460	0.17%
2021/05/12	78.3	33.24	90.7	33.41	33.50	-12.4	13,679	-0.09%
2021/05/11	47.4	34.99	5	34.65	34.70	42.4	12,332	0.34%
2021/05/10	0.5	35.88	8.1	35.83	35.88	-7.6	11,676	-0.06%
2021/05/07	15.4	35.63	25.4	35.61	35.72	-10	11,778	-0.08%
2021/05/06	25.7	35.33	2	35.55	35.30	23.7	11,877	0.20%
2021/05/05	20.5	35.39	0.4	35.67	35.35	20.1	11,916	0.17%
2021/05/04	8.4	35.27	5.9	35.57	35.30	2.5	11,516	0.02%
2021/05/03	6.7	36.00	34	36.07	35.91	-27.3	11,089	-0.25%
2021/04/29	1.2	35.92	4	36.04	36.12	-2.8	11,039	-0.02%
2021/04/28	4.1	35.90	0.2	35.99	35.98	3.9	11,127	0.04%
2021/04/27	0	35.98	3.3	35.98	35.98	-3.2	11,379	-0.03%
2021/04/26	0.5	35.82	30.3	35.85	35.99	-29.8	11,527	-0.26%
2021/04/23	9.7	35.23	17.1	35.23	35.30	-7.3	11,671	-0.06%
2021/04/22	2.6	35.49	10.1	35.64	35.40	-7.5	11,800	-0.06%
2021/04/21	4.3	35.40	3	35.49	35.53	1.3	12,099	0.01%
2021/04/20	1.3	35.35	1.1	35.39	35.33	0.2	12,400	0.00%
2021/04/19	2.2	35.16	4.3	35.13	35.20	-2.1	12,466	-0.02%
2021/04/16	1.2	34.77	12	34.76	34.94	-10.8	12,623	-0.09%
2021/04/15	4.5	34.41	3.2	34.49	34.50	1.3	12,665	0.01%
2021/04/14	19.5	34.21	22.7	34.22	34.35	-3.1	13,099	-0.02%
2021/04/13	11	34.67	5.2	34.69	34.47	5.8	13,191	0.04%
2021/04/12	4.1	34.70	2.1	34.72	34.69	1.9	13,479	0.01%
2021/04/09	0.9	34.73	4	34.68	34.70	-3.1	13,634	-0.02%
2021/04/08	2	34.72	2.1	34.71	34.75	0	13,861	0.00%
2021/04/07	2.5	34.71	37	34.74	34.71	-34.5	13,924	-0.25%
2021/04/06	1.5	34.76	41.1	34.80	34.74	-39.7	13,991	-0.28%
2021/04/01	11.1	34.61	39	34.60	34.61	-27.9	14,051	-0.20%
2021/03/31	1.7	34.65	1	34.84	34.63	0.7	14,126	0.00%
2021/03/30	4	34.38	9.5	34.42	34.60	-5.5	13,963	-0.04%
2021/03/29	15	34.04	3.6	34.21	34.34	11.4	14,041	0.08%
2021/03/26	3	33.77	2.9	33.75	33.80	0.2	14,091	0.00%
2021/03/25	6.3	33.52	1	33.66	33.66	5.3	14,089	0.04%
2021/03/24	2.6	33.63	0	0.00	33.65	2.6	14,064	0.02%
2021/03/23	4	33.60	6	33.64	33.66	-2	14,047	-0.01%
2021/03/22	4.3	33.61	4	33.58	33.60	0.3	14,115	0.00%
2021/03/19	9.1	33.34	9.3	33.50	33.60	-0.2	14,304	0.00%
2021/03/18	4.2	33.49	3	33.51	33.53	1.2	14,273	0.01%
2021/03/17	10.1	32.92	8	32.97	32.95	2.2	14,394	0.02%
2021/03/16	15.1	32.97	12	32.98	32.99	3.1	14,595	0.02%
2021/03/15	5	32.63	9	32.67	32.74	-4	14,896	-0.03%
2021/03/12	4	32.39	1	32.39	32.43	3	15,119	0.02%
2021/03/11	1	32.30	5	32.25	32.33	-4	15,393	-0.03%
2021/03/10	3.4	32.09	26.5	32.11	32.10	-23.1	15,574	-0.15%
2021/03/09	2	31.95	5.1	31.96	32.00	-3.1	15,641	-0.02%
2021/03/08	3.5	31.93	13	31.99	32.00	-9.5	15,766	-0.06%
2021/03/05	3.4	31.73	2.2	31.75	31.80	1.2	15,693	0.01%
2021/03/04	4.4	31.81	3	31.85	31.80	1.4	15,709	0.01%
2021/03/03	7	31.82	6	31.87	31.93	1	15,785	0.01%
2021/03/02	5	32.02	12	32.03	31.90	-7	15,732	-0.04%
2021/02/26	11.2	31.89	1.4	31.91	31.90	9.8	15,774	0.06%
2021/02/25	8.5	31.99	7.6	31.96	32.01	0.9	15,760	0.01%
2021/02/24	12.2	31.86	6.4	31.83	31.80	5.8	15,763	0.04%
2021/02/23	2	31.71	5.1	31.60	31.80	-3.1	15,634	-0.02%
2021/02/22	10.1	31.49	38.3	31.42	31.50	-28.2	15,506	-0.18%
2021/02/19	2.2	30.99	7	31.04	31.12	-4.8	15,365	-0.03%
2021/02/18	35.2	31.09	17.2	31.15	31.13	18	15,500	0.12%
2021/02/17	4.1	30.94	10	30.91	31.00	-5.9	15,543	-0.04%
2021/02/05	3.7	30.57	25.5	30.57	30.55	-21.8	15,356	-0.14%
2021/02/04	0	0.00	1	30.51	30.51	-1	15,473	-0.01%
2021/02/03	0	0.00	10.5	30.55	30.51	-10.5	15,563	-0.07%
2021/02/02	1	30.54	4	30.41	30.50	-3	15,854	-0.02%
2021/02/01	13.5	30.07	34	30.17	30.25	-20.5	16,075	-0.13%
2021/01/29	6.2	30.63	10.3	30.72	30.26	-4	16,246	-0.02%
2021/01/28	8.3	30.71	5	30.82	30.72	3.3	16,201	0.02%
2021/01/27	6	30.92	4.4	30.97	30.95	1.7	16,259	0.01%
2021/01/26	10.2	30.74	28.2	30.75	30.68	-18	16,164	-0.11%
2021/01/25	3	30.80	4	30.56	30.83	-1	16,491	-0.01%
2021/01/22	1	30.49	1	30.44	30.53	0	16,841	0.00%
2021/01/21	2.1	30.33	7	30.33	30.30	-4.9	17,518	-0.03%
2021/01/20	28.1	30.41	13.2	30.28	30.25	15	19,146	0.08%
2021/01/19	1.5	30.70	3	30.69	30.74	-1.5	19,403	-0.01%
2021/01/18	5.5	30.56	2	30.66	30.61	3.5	19,634	0.02%
2021/01/15	21.3	30.86	18.1	30.87	30.79	3.2	19,548	0.02%
2021/01/14	2	30.98	16.3	30.92	30.92	-14.3	19,520	-0.07%
2021/01/13	6.8	30.61	37.4	30.62	30.69	-30.7	19,429	-0.16%
2021/01/12	1.2	30.45	23.5	30.36	30.35	-22.3	19,254	-0.12%
2021/01/11	18	30.51	15.1	30.58	30.61	2.9	19,281	0.02%
2021/01/08	0.2	30.32	15	30.38	30.46	-14.8	19,283	-0.08%
2021/01/07	1.5	30.14	84	30.15	30.22	-82.5	19,236	-0.43%
2021/01/06	16.9	30.05	76.5	30.03	30.00	-59.6	18,861	-0.32%
2021/01/05	51.3	29.90	78	29.97	30.02	-26.7	18,702	-0.14%
2021/01/04	8.8	29.92	13.4	29.96	29.94	-4.6	18,639	-0.02%
2020/12/31	8.4	29.78	18	29.84	29.95	-9.6	18,552	-0.05%
2020/12/30	2.8	29.69	23.5	29.67	29.78	-20.7	18,338	-0.11%
2020/12/29	3.7	29.69	4	29.70	29.67	-0.3	18,326	0.00%
2020/12/28	5	29.65	13.6	29.72	29.75	-8.6	18,329	-0.05%
2020/12/25	0.6	29.53	1	29.50	29.51	-0.4	18,165	0.00%
2020/12/24	7	29.48	1.1	29.47	29.48	5.9	18,085	0.03%
2020/12/23	28.1	29.37	5	29.39	29.42	23.1	18,156	0.13%
2020/12/22	37.3	29.47	42	29.47	29.43	-4.7	18,606	-0.03%
2020/12/21	9.2	29.49	3	29.50	29.60	6.2	19,258	0.03%
2020/12/18	3.1	29.63	1.4	29.67	29.61	1.7	19,328	0.01%
2020/12/17	6	29.68	6	29.62	29.66	0	19,561	0.00%
2020/12/16	2.1	29.62	22	29.68	29.80	-19.9	19,561	-0.10%
2020/12/15	17.3	29.61	14.5	29.67	29.51	2.8	19,488	0.01%
2020/12/14	1.4	29.82	2	29.84	29.82	-0.7	19,302	0.00%
2020/12/11	20.3	29.71	9	29.78	29.81	11.3	19,359	0.06%
2020/12/10	7	29.97	16	29.97	29.94	-9	19,265	-0.05%
2020/12/09	27.5	30.12	57	30.12	30.14	-29.5	19,097	-0.15%
2020/12/08	3.1	29.88	30	29.90	29.90	-26.9	18,695	-0.14%
2020/12/07	12.1	29.78	101	29.78	29.85	-88.9	18,414	-0.48%	大賣/
2020/12/04	3.1	29.60	5	29.59	29.68	-1.9	18,251	-0.01%
2020/12/03	7.6	29.55	2	29.42	29.45	5.6	18,137	0.03%
2020/12/02	3.2	29.43	18	29.45	29.44	-14.8	18,138	-0.08%
2020/12/01	7	29.32	8	29.31	29.35	-1	18,131	-0.01%
2020/11/30	19	29.39	6	29.38	29.35	13	18,213	0.07%
2020/11/27	2.4	29.27	0	0.00	29.32	2.4	18,098	0.01%
2020/11/26	7.1	29.14	7.5	29.14	29.15	-0.4	18,010	0.00%
2020/11/25	12.2	29.09	1	29.15	29.01	11.2	18,006	0.06%
2020/11/24	11.1	29.16	46.1	29.16	29.11	-35	17,904	-0.20%
2020/11/23	3	29.13	5	29.13	29.14	-2	17,841	-0.01%
2020/11/20	3	28.85	1	28.84	28.88	2	17,893	0.01%
2020/11/19	2	28.87	7.9	28.88	28.86	-5.9	18,118	-0.03%
2020/11/18	3	28.86	0	0.00	28.90	3	18,250	0.02%
2020/11/17	28	28.87	35	28.86	28.81	-7	18,455	-0.04%
2020/11/16	12.1	28.80	15	28.79	28.80	-2.9	19,178	-0.02%
2020/11/13	7	28.41	4	28.46	28.53	3	18,963	0.02%
2020/11/12	11.3	28.44	4	28.50	28.40	7.3	18,920	0.04%
2020/11/11	44.1	28.44	6	28.42	28.50	38.1	18,920	0.20%
2020/11/10	19.5	28.35	10	28.26	28.29	9.5	18,893	0.05%
2020/11/09	21.1	28.41	19.1	28.42	28.40	2	18,592	0.01%
2020/11/06	22	28.18	0	0.00	28.19	22	18,420	0.12%
2020/11/05	6.3	28.14	1.4	28.13	28.12	4.9	18,259	0.03%
2020/11/04	19.6	28.00	5	28.00	28.05	14.6	18,240	0.08%
2020/11/03	16.5	27.97	3	28.01	28.01	13.5	18,058	0.07%
2020/11/02	31.2	27.67	8	27.66	27.72	23.2	17,951	0.13%
2020/10/30	29.4	27.85	2	27.84	27.80	27.4	17,737	0.15%
2020/10/29	52.4	27.93	4	27.98	27.98	48.4	17,214	0.28%
2020/10/28	176.4	28.27	4	28.24	28.19	172.4	16,451	1.05%	大買/鉅額交易
2020/10/27	59	29.66	19	29.63	29.69	40	14,985	0.27%
2020/10/26	23.1	29.68	8	29.70	29.69	15.1	14,571	0.10%
2020/10/23	1	29.60	5	29.60	29.63	-4	14,243	-0.03%
2020/10/22	20	29.53	15	29.57	29.59	5	14,252	0.04%
2020/10/21	12	29.60	0	0.00	29.59	12	14,117	0.09%
2020/10/20	11	29.60	3.2	29.63	29.64	7.8	13,965	0.06%
2020/10/19	12.1	29.63	4.7	29.61	29.64	7.4	14,347	0.05%
2020/10/16	25	29.59	20	29.63	29.56	5	14,557	0.03%
2020/10/15	89	29.66	3.3	29.63	29.69	85.7	14,581	0.59%
2020/10/14	14	29.76	9	29.76	29.74	5	14,485	0.03%
2020/10/13	57	29.69	3	29.71	29.71	54	14,504	0.37%
2020/10/12	77	29.83	2	29.90	29.74	75	14,442	0.52%
2020/10/08	8	29.71	0	0.00	29.76	8	14,174	0.06%
2020/10/07	5	29.63	1	29.64	29.65	4	14,166	0.03%
2020/10/06	2.8	29.67	3	29.64	29.68	-0.2	14,217	0.00%
2020/10/05	3	29.45	0	0.00	29.45	3	14,385	0.02%
2020/09/30	0	0.00	3	29.48	29.48	-3	14,532	-0.02%
2020/09/29	4	29.39	1	29.29	29.40	3	15,005	0.02%
2020/09/28	2	29.32	5.3	29.14	29.38	-3.3	15,348	-0.02%
2020/09/25	34	28.98	15	28.90	28.90	19	15,839	0.12%
2020/09/24	46.7	29.16	0	0.00	29.06	46.7	15,657	0.30%
2020/09/23	22	29.67	3	29.69	29.70	19	15,278	0.12%
2020/09/22	39	29.81	15	29.83	29.80	24	15,424	0.16%
2020/09/21	7	30.09	5	30.12	30.03	2	15,180	0.01%
2020/09/18	1	30.23	15	30.10	30.20	-14	15,272	-0.09%
2020/09/17	3	30.17	2	30.15	30.23	1	15,304	0.01%
2020/09/16	1	30.19	13.9	30.27	30.25	-12.9	15,278	-0.08%
2020/09/15	1	30.05	26	30.04	30.10	-25	15,251	-0.16%
2020/09/14	1	29.80	5	29.85	29.98	-4	15,378	-0.03%
2020/09/11	10	29.76	3.2	29.79	29.75	6.8	15,516	0.04%
2020/09/10	12	29.86	3	29.85	29.85	9	15,677	0.06%
2020/09/09	42	29.64	0	0.00	29.85	42	15,903	0.26%
2020/09/08	9	29.91	10	29.98	29.97	-1	15,932	-0.01%
2020/09/07	13	30.00	5	30.10	29.96	8	16,173	0.05%
2020/09/04	24	29.98	13	30.04	30.09	11	16,345	0.07%
2020/09/03	13	30.30	6.4	30.29	30.25	6.6	16,346	0.04%
2020/09/02	3	30.14	0	0.00	30.14	3	16,374	0.02%
2020/09/01	6	30.01	2	30.08	30.06	4	16,665	0.02%
2020/08/31	5	30.22	11	30.21	30.16	-6	16,971	-0.04%
2020/08/28	4	30.18	1	30.18	30.24	3	17,226	0.02%
2020/08/27	1	30.43	0	0.00	30.33	1	17,715	0.01%
2020/08/26	4	30.26	1	30.43	30.43	3	17,808	0.02%
2020/08/25	1	30.27	3	30.42	30.44	-2	17,900	-0.01%
2020/08/24	12	30.05	23	30.09	30.14	-11	17,717	-0.06%
2020/08/21	28	30.02	15	30.04	30.11	13	17,747	0.07%
2020/08/20	91	29.68	33	29.87	29.79	58	17,584	0.33%
2020/08/19	4.1	30.89	0	0.00	30.77	4.1	17,106	0.02%
2020/08/18	3.1	30.88	2	30.96	30.90	1.1	17,222	0.01%
2020/08/17	2	30.85	20.4	30.89	30.96	-18.4	17,405	-0.11%
2020/08/14	6	30.49	25	30.35	30.63	-19	17,515	-0.11%
2020/08/13	6	30.32	0.5	30.35	30.32	5.5	17,551	0.03%
2020/08/12	1	30.22	1	30.12	30.22	0	17,670	0.00%
2020/08/11	8	30.47	1	30.51	30.35	7	17,800	0.04%
2020/08/10	3.1	30.60	3.5	30.64	30.60	-0.4	17,852	0.00%
2020/08/07	5	30.67	11	30.67	30.65	-6	17,963	-0.03%
2020/08/06	9.1	30.67	1.9	30.70	30.70	7.2	18,123	0.04%
2020/08/05	1	30.55	7.1	30.50	30.62	-6.1	18,150	-0.03%
2020/08/04	20	30.07	0	0.00	30.17	20	18,066	0.11%
2020/08/03	7	30.03	44.4	30.02	30.01	-37.4	18,203	-0.21%
2020/07/31	5	30.12	34	30.10	30.24	-29	18,362	-0.16%
2020/07/30	2	29.76	11	29.90	29.99	-9	18,199	-0.05%
2020/07/29	1	29.69	2	29.58	29.62	-1	18,290	-0.01%
2020/07/28	16	29.62	25	29.66	29.46	-9	18,589	-0.05%
2020/07/27	18	29.84	3	29.84	29.84	15	18,958	0.08%
2020/07/24	16	30.06	15	30.13	29.85	1	19,177	0.01%
2020/07/23	5	30.03	56	30.10	30.17	-51	19,226	-0.27%
2020/07/22	4	29.96	42.2	29.97	29.97	-38.2	19,001	-0.20%
2020/07/21	21	29.78	31.4	29.81	29.84	-10.4	18,618	-0.06%
2020/07/20	1	29.50	135	29.51	29.55	-134	18,471	-0.73%	大賣/鉅額交易
2020/07/17	5	29.59	9	29.65	29.59	-4	18,517	-0.02%
2020/07/16	7	29.66	10.1	29.71	29.63	-3	18,912	-0.02%
2020/07/15	10	29.55	31	29.58	29.53	-21	19,020	-0.11%
2020/07/14	5.1	29.61	5	29.64	29.58	0.1	19,474	0.00%
2020/07/13	2	29.67	16	29.67	29.65	-14	19,664	-0.07%
2020/07/10	7	29.68	33	29.59	29.52	-26	20,111	-0.13%
2020/07/09	28	29.85	36	29.90	29.74	-8	20,149	-0.04%
2020/07/08	10	29.71	32.5	29.71	29.72	-22.5	20,104	-0.11%
2020/07/07	14	29.65	7	29.74	29.43	7	19,758	0.04%
2020/07/06	8.3	29.78	86.9	29.64	29.83	-78.6	19,831	-0.40%
2020/07/03	10	29.34	80	29.31	29.33	-70	19,848	-0.35%
2020/07/02	6	28.96	6.1	29.03	29.09	-0.1	19,919	0.00%
2020/07/01	52	28.86	19.1	28.86	28.79	32.9	19,835	0.17%
2020/06/30	0	0.00	14	28.55	28.56	-14	19,720	-0.07%
2020/06/29	7.1	28.44	28	28.43	28.51	-21	19,944	-0.11%
2020/06/24	3	28.56	19	28.55	28.54	-16	20,125	-0.08%
2020/06/23	2	28.47	33	28.49	28.54	-31	20,752	-0.15%
2020/06/22	6	28.47	6	28.51	28.48	0	21,173	0.00%
2020/06/19	49	28.68	7	28.65	28.56	42	21,935	0.19%
2020/06/18	25	28.51	16	28.51	28.55	9	22,217	0.04%
2020/06/17	5	28.42	3	28.52	28.46	2	22,778	0.01%
2020/06/16	4	28.41	7	28.40	28.45	-3	23,966	-0.01%
2020/06/15	9	28.28	15	28.35	28.13	-6	25,896	-0.02%
2020/06/12	50.4	27.98	41.1	27.98	28.29	9.3	26,870	0.03%
2020/06/11	38	28.71	52	28.58	28.43	-14	28,066	-0.05%
2020/06/10	15	28.85	10	28.88	28.86	5	29,208	0.02%
2020/06/09	11	28.83	9	28.87	28.84	2	31,585	0.01%
2020/06/08	30	28.89	12	28.89	28.88	18	33,932	0.05%
2020/06/05	12	28.78	93	28.79	28.80	-81	34,209	-0.24%
2020/06/04	0	0.00	48	28.62	28.67	-48	34,954	-0.14%
2020/06/03	7	28.43	22.2	28.44	28.48	-15.2	36,194	-0.04%
2020/06/02	25	28.17	5	28.21	28.17	20	36,074	0.06%
2020/06/01	14	28.04	8	27.95	28.05	6	36,099	0.02%
2020/05/29	24	27.81	1	27.85	27.86	23	36,125	0.06%
2020/05/28	4	27.92	21	27.87	27.90	-17	36,417	-0.05%
2020/05/27	2	27.87	9	27.87	27.85	-7	36,930	-0.02%
2020/05/26	19	27.71	34.1	27.81	27.82	-15.1	37,686	-0.04%
2020/05/25	30	27.36	5	27.44	27.50	25	37,769	0.07%
2020/05/22	12	27.50	27	27.58	27.45	-15	37,724	-0.04%
2020/05/21	4	27.65	5	27.64	27.63	-1	37,673	0.00%
2020/05/20	9	27.50	46	27.49	27.48	-37	37,414	-0.10%
2020/05/19	3	27.40	2	27.44	27.43	1	37,371	0.00%
2020/05/18	6	27.24	2	27.23	27.25	4	37,373	0.01%
2020/05/15	7	27.43	23	27.41	27.43	-16	37,286	-0.04%
2020/05/14	6	27.53	3	27.65	27.48	3	37,309	0.01%
2020/05/13	3	27.55	7	27.58	27.75	-4	37,221	-0.01%
2020/05/12	9	27.55	9	27.55	27.55	0	37,202	0.00%
2020/05/11	22	27.67	22	27.66	27.66	0	37,225	0.00%
2020/05/08	1.3	27.51	19	27.63	27.50	-17.7	37,125	-0.05%
2020/05/07	7	27.37	4	27.41	27.40	3	37,179	0.01%
2020/05/06	13.2	27.29	20.7	27.31	27.32	-7.5	37,098	-0.02%
2020/05/05	7	27.37	22	27.26	27.33	-15	37,146	-0.04%
2020/05/04	42	27.09	2	27.08	27.09	40	37,105	0.11%
2020/04/30	14	27.37	36	27.39	27.46	-22	36,925	-0.06%
2020/04/29	10	27.05	36	27.05	27.07	-26	37,079	-0.07%
2020/04/28	8	26.85	2	26.86	26.91	6	37,392	0.02%
2020/04/27	31	26.65	31	26.68	26.79	0	39,171	0.00%
2020/04/24	2	26.32	3	26.30	26.33	-1	38,889	0.00%
2020/04/23	24	26.40	10	26.49	26.34	14	38,981	0.04%
2020/04/22	18	25.91	11	25.98	26.23	7	38,900	0.02%
2020/04/21	15	26.21	12	26.11	26.10	3	38,703	0.01%
2020/04/20	22	26.57	6.7	26.48	26.60	15.3	38,276	0.04%
2020/04/17	26	26.62	22	26.77	26.50	4	38,143	0.01%
2020/04/16	22	26.44	21	26.30	26.44	1	37,641	0.00%
2020/04/15	48	26.31	15	26.33	26.47	33	37,489	0.09%
2020/04/14	6	25.86	30	25.96	26.05	-24	37,155	-0.06%
2020/04/13	10	25.69	7	25.68	25.68	3	37,244	0.01%
2020/04/10	3	25.70	9	25.71	25.73	-6	37,181	-0.02%
2020/04/09	32	25.82	44	25.72	25.65	-12	37,221	-0.03%
2020/04/08	10	25.41	337	25.52	25.77	-327	36,867	-0.89%	大賣/鉅額交易
2020/04/07	5	25.23	221	25.23	25.22	-216	36,353	-0.59%	大賣/鉅額交易
2020/04/06	11	24.64	7	24.73	24.84	4	36,110	0.01%
2020/04/01	9	24.49	3	24.51	24.52	6	35,797	0.02%
2020/03/31	6	24.56	10	24.40	24.49	-4	35,582	-0.01%
2020/03/30	11	24.09	15	24.10	24.32	-4	35,350	-0.01%
2020/03/27	24	24.67	43	24.62	24.35	-19	35,016	-0.05%
2020/03/26	14	24.12	19	24.18	24.26	-5	34,321	-0.01%
2020/03/25	28	24.21	42	24.28	24.09	-14	33,888	-0.04%
2020/03/24	59	23.29	29	23.31	23.38	30	33,068	0.09%
2020/03/23	48	22.49	10	22.54	22.49	38	32,600	0.12%
2020/03/20	74	22.93	24	23.11	23.28	50	31,861	0.16%
2020/03/19	235.1	22.13	17	21.96	21.85	218.1	30,566	0.71%	大買/鉅額交易
2020/03/18	230.2	23.62	18	23.61	23.29	212.2	28,445	0.75%	大買/鉅額交易
2020/03/17	186	23.77	8	23.67	23.67	178	27,264	0.65%	大買/鉅額交易
2020/03/16	112	24.74	1	25.01	24.41	111	25,639	0.43%	大買/鉅額交易
2020/03/13	268.1	24.35	21.4	24.44	25.29	246.8	24,153	1.02%	大買/鉅額交易
2020/03/12	294.4	25.92	35	25.96	25.93	259.4	21,637	1.20%	大買/鉅額交易
2020/03/11	46	27.16	6	27.23	26.97	40	19,241	0.21%
2020/03/10	77.7	26.91	0	0.00	27.25	77.7	18,794	0.41%
2020/03/09	117	27.31	15	27.35	27.25	102	17,707	0.58%	大買/鉅額交易
2020/03/06	16	27.86	0	0.00	27.88	16	16,214	0.10%
2020/03/05	3	28.05	1	28.10	28.10	2	16,065	0.01%
2020/03/04	21	27.79	1	27.84	27.86	20	16,235	0.12%
2020/03/03	26	28.02	1	27.98	27.93	25	15,926	0.16%
2020/03/02	22	27.54	0	0.00	27.75	22	15,541	0.14%
2020/02/27	35	28.05	2	27.90	27.90	33	14,821	0.22%
2020/02/26	21	28.44	0	0.00	28.30	21	13,985	0.15%
2020/02/25	3	28.55	5	28.43	28.67	-2	13,480	-0.01%
2020/02/24	6	28.66	0	0.00	28.70	6	13,484	0.04%
2020/02/21	6	28.86	177	28.89	28.90	-171	13,361	-1.28%	大賣/鉅額交易
2020/02/20	5.5	28.91	11	28.98	28.93	-5.5	13,388	-0.04%
2020/02/19	0	0.00	12	28.91	28.96	-12	13,416	-0.09%
2020/02/18	5	28.75	38	28.81	28.80	-33	13,342	-0.25%
2020/02/17	13	28.77	7	28.77	28.80	6	13,204	0.05%
2020/02/14	3	28.64	0	0.00	28.79	3	13,043	0.02%
2020/02/13	17	28.68	33	28.73	28.64	-16	12,980	-0.12%
2020/02/12	5	28.52	10	28.50	28.56	-5	13,444	-0.04%
2020/02/11	4.2	28.31	1	28.30	28.34	3.2	13,351	0.02%
2020/02/10	8	28.05	5	28.08	28.14	3	13,445	0.02%
2020/02/07	15.1	28.27	2	28.30	28.23	13.1	13,453	0.10%
2020/02/06	5	28.33	18	28.43	28.44	-13	13,474	-0.10%
2020/02/05	8	28.09	0	0.00	28.08	8	13,426	0.06%
2020/02/04	13	27.95	13	27.96	28.12	0	13,381	0.00%
2020/02/03	60.1	27.33	2	27.65	27.74	58.1	13,397	0.43%
2020/01/31	39	27.90	11	27.88	27.92	28	12,821	0.22%
2020/01/30	122	27.77	10	27.51	27.70	112	12,492	0.90%	大買/鉅額交易
2020/01/20	25	29.18	1	29.20	29.19	24	10,664	0.23%
2020/01/17	1	29.14	12.9	29.14	29.16	-11.9	10,913	-0.11%
2020/01/16	1	29.09	5	29.10	29.10	-4	11,189	-0.04%
2020/01/15	3	29.01	21	29.04	29.01	-18	12,641	-0.14%
2020/01/14	1	29.01	10	28.98	29.02	-9	13,051	-0.07%
2020/01/13	4	28.79	0	0.00	28.84	4	13,473	0.03%
2020/01/10	2	28.74	0	0.00	28.69	2	13,569	0.01%
2020/01/09	5	28.70	0	0.00	28.70	5	13,606	0.04%
2020/01/08	22	28.49	0	0.00	28.50	22	13,583	0.16%
2020/01/07	10.1	28.76	45	28.53	28.69	-34.9	13,478	-0.26%
2020/01/06	113	29.10	5	29.02	28.96	108	13,221	0.82%	大買/鉅額交易
2020/01/03	19	29.19	13	29.33	29.18	6	13,373	0.04%
2020/01/02	1	28.99	1.8	29.10	29.09	-0.8	13,410	-0.01%
2019/12/31	10	28.99	6	29.01	28.97	4	13,889	0.03%
2019/12/30	6	29.00	6	28.98	29.00	0	13,762	0.00%
2019/12/27	4	28.92	1	28.92	28.90	3	13,551	0.02%
2019/12/26	10	28.88	8	28.89	28.86	2	13,505	0.01%
2019/12/25	90	28.87	2	28.85	28.83	88	13,511	0.65%
2019/12/24	0	0.00	0.4	28.75	28.74	-0.4	13,535	0.00%
2019/12/23	2	28.74	5	28.71	28.72	-3	13,547	-0.02%
2019/12/20	1	28.81	5	28.83	28.80	-4	13,527	-0.03%
2019/12/19	4	28.70	10	28.73	28.69	-6	13,545	-0.04%
2019/12/18	9	28.78	2	28.76	28.77	7	13,651	0.05%
2019/12/17	6	28.66	4	28.66	28.71	2	13,549	0.01%
2019/12/16	5	28.58	4.1	28.56	28.57	0.9	13,469	0.01%
2019/12/13	1	28.41	10	28.41	28.37	-9	13,377	-0.07%
2019/12/12	15	28.31	4	28.31	28.31	11	13,384	0.08%
2019/12/11	2	28.21	0	0.00	28.21	2	13,328	0.02%
2019/12/10	1	28.21	0	0.00	28.14	1	13,446	0.01%
2019/12/09	21	28.21	18	28.22	28.21	3	13,528	0.02%
2019/12/06	2	28.16	11	28.17	28.13	-9	13,516	-0.07%
2019/12/05	0	0.00	20	28.02	28.03	-20	13,450	-0.15%
2019/12/04	1	27.82	4	27.87	27.88	-3	13,511	-0.02%
2019/12/03	18	27.70	1	27.95	27.92	17	13,692	0.12%
2019/12/02	7	27.64	4	27.61	27.65	3	13,797	0.02%
2019/11/29	16	27.79	0	0.00	27.75	16	13,635	0.12%
2019/11/28	0	0.00	2	28.01	28.03	-2	13,452	-0.01%
2019/11/27	0	0.00	6	28.05	28.04	-6	13,666	-0.04%
2019/11/26	2	28.06	2	28.06	28.06	0	13,631	0.00%
2019/11/25	4	28.00	0	0.00	27.99	4	13,586	0.03%
2019/11/22	7	28.01	0	0.00	28.01	7	13,516	0.05%
2019/11/21	8	27.88	0	0.00	28.00	8	13,703	0.06%
2019/11/20	0	0.00	2	28.10	28.09	-2	13,558	-0.01%
2019/11/19	0	0.00	1	28.09	28.14	-1	13,536	-0.01%
2019/11/18	1	28.02	0	0.00	28.05	1	13,457	0.01%
2019/11/15	1	27.87	0	0.00	27.88	1	13,347	0.01%
2019/11/14	0	0.00	4	27.80	27.83	-4	13,300	-0.03%
2019/11/13	3.4	27.75	0	0.00	27.79	3.4	13,284	0.03%
2019/11/12	10	27.70	0	0.00	27.74	10	13,309	0.08%
2019/11/11	57	27.55	7	27.54	27.50	50	13,273	0.38%
2019/11/08	3	27.81	2	27.86	27.88	1	12,640	0.01%
2019/11/07	8	27.83	4	27.81	27.80	4	12,608	0.03%
2019/11/06	4	27.96	1	27.87	27.93	3	12,524	0.02%
2019/11/05	7	27.98	1	27.96	28.03	6	12,445	0.05%
2019/11/04	3	27.78	3	27.81	27.84	0	12,571	0.00%
2019/11/01	17	27.57	0.6	27.68	27.63	16.4	12,668	0.13%
2019/10/31	18	27.63	10	27.60	27.58	8	12,802	0.06%
2019/10/30	16	27.61	1	27.67	27.65	15	12,593	0.12%
2019/10/29	12	27.62	10	27.62	27.62	2	12,476	0.02%
2019/10/28	3	27.68	0	0.00	27.70	3	12,149	0.02%
2019/10/25	25	27.67	16	27.66	27.60	9	11,944	0.08%
2019/10/24	26	27.62	30	27.60	27.65	-4	11,625	-0.03%
2019/10/23	127	27.47	5	27.46	27.54	122	11,355	1.07%	大買/鉅額交易
2019/10/22	43	29.02	20	29.02	29.03	23	9,885	0.23%
2019/10/21	27	28.92	28	28.94	28.95	-1	9,478	-0.01%
2019/10/18	5	28.84	2	28.76	28.82	3	8,991	0.03%
2019/10/17	31	28.51	1	28.60	28.70	30	8,831	0.34%
2019/10/16	10	28.49	8	28.57	28.51	2	8,735	0.02%
2019/10/15	22	28.48	1	28.54	28.45	21	8,666	0.24%
2019/10/14	10	28.52	1.2	28.53	28.52	8.8	8,593	0.10%
2019/10/09	17	28.31	10	28.31	28.28	7	8,581	0.08%
2019/10/08	15	28.44	15	28.50	28.44	0	8,493	0.00%
2019/10/07	24	28.45	12.2	28.43	28.42	11.8	8,511	0.14%
2019/10/04	5	28.13	21	28.17	28.14	-16	7,917	-0.20%
2019/10/03	1	28.05	3	28.04	28.12	-2	7,926	-0.03%
2019/10/02	6.4	28.16	1	28.15	28.17	5.4	7,930	0.07%
2019/10/01	4.4	28.16	0	0.00	28.18	4.4	8,004	0.05%
2019/09/27	15	28.05	0	0.00	27.88	15	7,986	0.19%
2019/09/26	0	0.00	4	28.34	28.15	-4	7,928	-0.05%
2019/09/25	6	28.23	4	28.21	28.20	2	7,983	0.03%
2019/09/24	13	28.29	16	28.19	28.33	-3	8,100	-0.04%
2019/09/23	5	28.03	7	28.12	28.12	-2	8,000	-0.02%
2019/09/20	21	27.98	13	28.00	27.98	8	7,850	0.10%
2019/09/19	1	27.98	2	28.08	27.97	-1	7,861	-0.01%
2019/09/18	13	28.04	4	28.05	28.05	9	7,862	0.11%
2019/09/17	1	28.00	12	28.00	28.00	-11	7,859	-0.14%
2019/09/16	0	0.00	2	27.95	27.94	-2	7,809	-0.03%
2019/09/12	5	27.96	4	27.96	27.92	1	7,861	0.01%
2019/09/11	0	0.00	1	27.91	27.81	-1	7,833	-0.01%
2019/09/10	8	27.73	5	27.80	27.74	3	7,725	0.04%
2019/09/09	17	27.77	17.8	27.78	27.77	-0.8	7,727	-0.01%
2019/09/06	3	27.81	32	27.83	27.83	-29	7,701	-0.38%
2019/09/05	15	27.75	21	27.74	27.71	-6	7,572	-0.08%
2019/09/04	2	27.50	38	27.54	27.54	-36	7,409	-0.49%
2019/09/03	0	0.00	5	27.50	27.40	-5	7,314	-0.07%
2019/09/02	0	0.00	18.1	27.37	27.44	-18.1	7,237	-0.25%
2019/08/30	0	0.00	5	27.25	27.25	-5	7,220	-0.07%
2019/08/29	5	26.98	0	0.00	27.00	5	7,036	0.07%
2019/08/28	1	26.98	0	0.00	26.97	1	7,116	0.01%
2019/08/27	2	26.95	0	0.00	26.96	2	7,234	0.03%
2019/08/26	9	26.83	12	26.86	26.88	-3	7,350	-0.04%
2019/08/23	0	0.00	14	27.03	27.02	-14	7,298	-0.19%
2019/08/22	0	0.00	14	27.11	27.02	-14	7,477	-0.19%
2019/08/21	2	27.06	0	0.00	27.05	2	7,546	0.03%
2019/08/20	1	27.07	8	27.06	27.07	-7	7,787	-0.09%
2019/08/16	0	0.00	2	26.84	26.95	-2	8,497	-0.02%
2019/08/15	11	26.66	8	26.80	26.82	3	8,632	0.03%
2019/08/14	10	26.97	3	26.96	26.93	7	8,821	0.08%
2019/08/13	11	26.73	0	0.00	26.76	11	9,037	0.12%
2019/08/12	4	26.74	0	0.00	26.90	4	9,379	0.04%
2019/08/08	4	26.51	2	26.53	26.56	2	9,580	0.02%
2019/08/07	6.4	26.50	0	0.00	26.43	6.4	9,640	0.07%
2019/08/06	32	26.26	16	25.99	26.52	16	9,836	0.16%
2019/08/05	15	26.65	0	0.00	26.60	15	9,910	0.15%
2019/08/02	21	26.87	1	26.88	26.85	20	9,881	0.20%
2019/08/01	11	27.07	2	27.13	27.10	9	9,867	0.09%
2019/07/31	17	27.26	5	27.26	27.20	12	9,844	0.12%
2019/07/30	5	27.27	1	27.27	27.29	4	9,832	0.04%
2019/07/29	1	27.40	0	0.00	27.37	1	9,985	0.01%
2019/07/26	5	27.40	12	27.40	27.40	-7	10,002	-0.07%
2019/07/25	8	27.33	4	27.35	27.47	4	9,973	0.04%
2019/07/23	0	0.00	21	27.21	27.24	-21	9,743	-0.22%
2019/07/22	3	27.10	0	0.00	27.11	3	9,640	0.03%
2019/07/19	0.4	27.10	0	0.00	27.06	0.4	9,632	0.00%
2019/07/18	1	27.11	1	27.10	27.06	0	9,668	0.00%
2019/07/17	0	0.00	1	27.18	27.14	-1	9,614	-0.01%
2019/07/16	1	27.30	32	27.27	27.26	-31	9,616	-0.32%
2019/07/15	1	27.13	29	27.18	27.21	-28	9,580	-0.29%
2019/07/12	4	27.25	12.2	27.24	27.16	-8.2	9,519	-0.09%
2019/07/11	0	0.00	18	27.17	27.11	-18	9,417	-0.19%
2019/07/10	0	0.00	15	26.89	26.95	-15	9,359	-0.16%
2019/07/09	8	26.89	0	0.00	26.87	8	9,354	0.09%
2019/07/08	13	26.96	8	27.03	26.96	5	9,386	0.05%
2019/07/05	14	26.98	13.3	26.99	26.99	0.7	9,410	0.01%
2019/07/04	5	26.94	3	26.95	26.93	2	9,405	0.02%
2019/07/03	10	26.92	1	26.84	26.78	9	9,587	0.09%
2019/07/02	0	0.00	12	26.94	26.96	-12	9,637	-0.12%
2019/07/01	1.4	26.93	14	26.94	26.95	-12.6	9,701	-0.13%
2019/06/28	0	0.00	2	26.61	26.59	-2	9,568	-0.02%
2019/06/27	5	26.62	17	26.61	26.61	-12	9,642	-0.12%
2019/06/26	1	26.42	3	26.42	26.43	-2	9,628	-0.02%
2019/06/25	3	26.51	0	0.00	26.47	3	9,602	0.03%
2019/06/24	3	26.53	13	26.54	26.60	-10	9,553	-0.10%
2019/06/21	6.5	26.67	5	26.63	26.52	1.5	9,504	0.02%
2019/06/20	0	0.00	1	26.58	26.61	-1	9,474	-0.01%
2019/06/19	5	26.31	0	0.00	26.47	5	9,490	0.05%
2019/06/18	2	26.05	0	0.00	26.06	2	9,486	0.02%
2019/06/17	1	25.99	0	0.00	26.05	1	9,491	0.01%
2019/06/14	7	26.01	0	0.00	25.99	7	9,618	0.07%
2019/06/13	1	26.10	0	0.00	26.01	1	9,632	0.01%
2019/06/12	8	26.04	2	26.01	26.10	6	9,561	0.06%
2019/06/11	1	26.04	0	0.00	26.04	1	9,520	0.01%
2019/06/06	17	25.70	0	0.00	25.69	17	9,425	0.18%
2019/06/05	17	25.90	0	0.00	25.81	17	9,293	0.18%
2019/06/04	6.4	25.85	0	0.00	25.76	6.4	9,308	0.07%
2019/06/03	1	25.85	30	25.73	25.84	-29	9,261	-0.31%
2019/05/31	2	25.88	2	25.88	25.94	0	9,166	0.00%
2019/05/30	3	25.52	15	25.49	25.58	-12	9,109	-0.13%
2019/05/29	5	25.35	0	0.00	25.39	5	9,105	0.05%
2019/05/28	1	25.43	0	0.00	25.50	1	9,002	0.01%
2019/05/27	15	25.43	2	25.48	25.45	13	9,012	0.14%
2019/05/24	19	25.42	0	0.00	25.44	19	8,978	0.21%
2019/05/23	15	25.47	10	25.46	25.44	5	8,938	0.06%
2019/05/22	4	25.80	0	0.00	25.79	4	8,554	0.05%
2019/05/21	16	25.73	0	0.00	25.76	16	8,558	0.19%
2019/05/20	7.4	25.64	10	25.62	25.70	-2.6	8,317	-0.03%
2019/05/17	14	25.85	2	25.68	25.70	12	8,142	0.15%
2019/05/16	22	26.04	0	0.00	25.92	22	7,872	0.28%
2019/05/15	19	26.22	0	0.00	26.18	19	7,697	0.25%
2019/05/14	22	25.96	12	25.94	26.07	10	7,656	0.13%
2019/05/13	11	26.15	2	26.20	26.09	9	7,409	0.12%
2019/05/10	14.5	26.58	2	26.79	26.55	12.5	7,083	0.18%
2019/05/09	20.2	26.78	4.5	26.80	26.74	15.7	6,862	0.23%
2019/05/08	0	0.00	1	26.98	27.20	-1	6,628	-0.02%
2019/05/07	1	27.08	5	27.25	27.26	-4	6,768	-0.06%
2019/05/06	12	27.15	20	27.08	27.08	-8	6,968	-0.11%
2019/05/03	28	27.46	5	27.53	27.56	23	6,823	0.34%
2019/05/02	10	27.39	0	0.00	27.40	10	6,805	0.15%
2019/04/30	3	27.30	0	0.00	27.35	3	6,847	0.04%
2019/04/29	11	27.45	4	27.35	27.35	7	6,855	0.10%
2019/04/26	11.4	27.51	4	27.50	27.52	7.4	6,893	0.11%
2019/04/25	5	27.56	28	27.59	27.65	-23	6,895	-0.33%
2019/04/24	0	0.00	18	27.53	27.57	-18	6,904	-0.26%
2019/04/23	3	27.31	7	27.30	27.36	-4	6,843	-0.06%
2019/04/22	2	27.43	7	27.50	27.41	-5	6,833	-0.07%
2019/04/19	1	27.33	1	27.31	27.35	0	6,797	0.00%
2019/04/18	2	27.14	1	27.55	27.14	1	6,739	0.01%
2019/04/17	3.2	27.46	26	27.45	27.44	-22.8	6,701	-0.34%
2019/04/16	1	27.11	28	27.14	27.25	-27	6,569	-0.41%
2019/04/15	1	26.92	7	26.98	26.99	-6	6,395	-0.09%
2019/04/12	0	26.83	0	0.00	26.76	0	6,639	0.00%
2019/04/11	5	27.00	7	27.07	26.89	-2	6,849	-0.03%
2019/04/10	2	26.92	0	0.00	26.97	2	6,895	0.03%
2019/04/09	5.4	26.97	11	27.01	27.02	-5.6	6,835	-0.08%
2019/04/08	8	26.93	7	26.93	26.93	1	6,633	0.02%
2019/04/03	13	26.74	11	26.73	26.73	2	6,721	0.03%
2019/04/02	10	26.62	6	26.61	26.58	4	6,770	0.06%
2019/04/01	0	0.00	1	26.59	26.51	-1	6,747	-0.01%
2019/03/29	0	0.00	81	26.38	26.40	-81	6,645	-1.22%
2019/03/28	0.1	26.27	0	0.00	26.24	0.1	6,603	0.00%
2019/03/25	19	26.23	1	26.05	26.10	18	6,812	0.26%
2019/03/21	4	26.34	5	26.32	26.37	-1	6,637	-0.02%
2019/03/20	4	26.20	1	26.20	26.20	3	6,477	0.05%
2019/03/19	4.1	26.23	6	26.23	26.22	-1.9	6,474	-0.03%
2019/03/18	2	26.04	24	26.08	26.13	-22	6,282	-0.35%
2019/03/15	17	25.92	0	0.00	25.91	17	6,315	0.27%
2019/03/14	0.8	25.99	0	0.00	25.91	0.8	6,297	0.01%
2019/03/12	0	0.00	9	26.06	26.01	-9	6,406	-0.14%
2019/03/11	1	25.80	5	25.84	25.89	-4	6,398	-0.06%
2019/03/08	7	25.73	1	25.73	25.84	6	6,486	0.09%
2019/03/07	11	26.00	3.7	26.05	25.98	7.3	6,446	0.11%
2019/03/06	1.4	26.06	0	0.00	26.08	1.4	6,448	0.02%
2019/03/05	5	26.00	7	26.01	26.00	-2	6,424	-0.03%
2019/03/04	4	25.95	7	26.08	26.12	-3	6,359	-0.05%
2019/02/27	1	25.96	15	25.97	25.96	-14	6,190	-0.23%
2019/02/26	4	26.22	31	26.20	26.18	-27	6,134	-0.44%
2019/02/25	5	26.08	22	26.06	26.13	-17	6,036	-0.28%
2019/02/22	2	25.88	2	25.91	25.90	0	5,846	0.00%
2019/02/21	1	25.80	4	25.82	25.84	-3	5,647	-0.05%
2019/02/20	6	25.65	0	0.00	25.74	6	5,522	0.11%
2019/02/15	4	25.51	8	25.58	25.39	-4	5,279	-0.08%
2019/02/14	0	0.00	9	25.46	25.43	-9	5,240	-0.17%
2019/02/13	0	0.00	3	25.32	25.42	-3	5,182	-0.06%
2019/02/12	2	25.25	9	25.21	25.26	-7	5,100	-0.14%
2019/02/11	8	24.99	0	0.00	24.99	8	4,965	0.16%
2019/01/30	0	0.00	13	24.91	24.92	-13	4,909	-0.26%
2019/01/29	3	24.86	47	24.88	24.89	-44	4,913	-0.90%
2019/01/28	2	25.06	4	25.01	25.01	-2	4,903	-0.04%
2019/01/25	0	0.00	7	24.88	24.90	-7	4,787	-0.15%
2019/01/24	4	24.58	12	24.56	24.55	-8	4,632	-0.17%
2019/01/22	2	24.45	0	0.00	24.50	2	4,706	0.04%
2019/01/21	1	24.53	4	24.57	24.51	-3	4,849	-0.06%
2019/01/18	2	24.41	0	0.00	24.39	2	5,011	0.04%
2019/01/16	0	0.00	20	24.25	24.25	-20	5,438	-0.37%
2019/01/15	0	0.00	8	24.08	24.13	-8	6,020	-0.13%
2019/01/14	2	24.03	0	0.00	23.99	2	6,153	0.03%
2019/01/11	5	24.07	5	24.07	24.04	0	6,239	0.00%
2019/01/09	7	23.99	1	24.05	24.05	6	6,401	0.09%
2019/01/08	5	23.77	2	23.75	23.79	3	6,461	0.05%
2019/01/07	8	23.69	0	0.00	23.73	8	6,725	0.12%
2019/01/04	18.4	23.27	4	23.23	23.40	14.4	7,051	0.20%
2019/01/03	5	23.70	0	0.00	23.59	5	7,909	0.06%
2019/01/02	3	23.84	0	0.00	23.83	3	8,005	0.04%
2018/12/28	4	23.93	0	0.00	23.94	4	8,282	0.05%
2018/12/27	3	23.94	0	0.00	23.91	3	8,621	0.03%
2018/12/26	11	23.76	0	0.00	23.72	11	8,759	0.13%
2018/12/25	19	23.90	4	23.96	23.97	15	8,686	0.17%
2018/12/24	3	24.17	1	24.20	24.18	2	8,487	0.02%
2018/12/22	1	24.15	1	24.14	24.17	0	8,472	0.00%
2018/12/18	5	24.10	0	0.00	24.03	5	8,463	0.06%
2018/12/17	7	24.29	0	0.00	24.31	7	8,215	0.09%
2018/12/14	5	24.30	8	24.34	24.31	-3	8,178	-0.04%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/12	1	24.27	0	0.00	24.32	1	8,220	0.01%
2018/12/10	13	24.12	1	24.04	24.07	12	8,351	0.14%
2018/12/07	5	24.25	0	0.00	24.28	5	8,234	0.06%
2018/12/06	6	24.20	0	0.00	24.19	6	8,290	0.07%
2018/12/05	3	24.61	6	24.63	24.60	-3	8,209	-0.04%
2018/12/04	1	24.92	0	0.00	24.82	1	8,447	0.01%
2018/12/03	3	24.84	1	24.86	24.89	2	8,500	0.02%
2018/11/30	14	24.45	1	24.50	24.46	13	8,381	0.16%
2018/11/29	2	24.40	0	0.00	24.38	2	8,342	0.02%
2018/11/28	5	24.20	1	24.20	24.27	4	8,290	0.05%
2018/11/26	1	24.16	0	0.00	24.11	1	8,272	0.01%
2018/11/23	3	23.95	0	0.00	23.94	3	8,256	0.04%
2018/11/22	9	24.04	1	24.06	23.98	8	8,224	0.10%
2018/11/21	12	24.05	0	0.00	24.14	12	8,179	0.15%
2018/11/20	3	24.21	4	24.28	24.17	-1	8,126	-0.01%
2018/11/19	3	24.35	2	24.37	24.40	1	8,079	0.01%
2018/11/15	1	24.10	0	0.00	24.22	1	8,043	0.01%
2018/11/14	2	24.11	0	0.00	24.15	2	8,020	0.02%
2018/11/13	4	23.84	0	0.00	24.12	4	8,005	0.05%
2018/11/12	2	24.21	0	0.00	24.18	2	7,914	0.03%
2018/11/09	5	24.23	101	24.14	24.21	-96	7,901	-1.21%	大賣/
2018/11/08	4	24.39	0	0.00	24.37	4	7,862	0.05%
2018/11/07	0.4	24.26	3	24.19	24.21	-2.6	7,823	-0.03%
2018/11/06	1	24.10	0	0.00	24.08	1	7,809	0.01%
2018/11/05	7	24.13	1	24.18	24.18	6	7,756	0.08%
2018/11/02	1	24.10	3	24.14	24.18	-2	7,715	-0.03%
2018/11/01	5	23.98	5	23.81	24.08	0	7,680	0.00%
2018/10/31	10	23.74	2	23.73	23.78	8	7,620	0.10%
2018/10/30	7	23.33	1	23.31	23.42	6	7,572	0.08%
2018/10/29	15	23.31	0	0.00	23.34	15	7,528	0.20%
2018/10/26	13	23.56	0	0.00	23.43	13	7,385	0.18%
2018/10/25	57	23.53	4	23.59	23.59	53	7,185	0.74%
2018/10/24	5	24.10	1	24.06	24.12	4	6,901	0.06%
2018/10/23	83	24.12	1	24.13	24.13	82	6,812	1.20%
2018/10/22	2	25.52	0	0.00	25.81	2	6,360	0.03%
2018/10/19	12.4	25.47	0	0.00	25.55	12.4	6,251	0.20%
2018/10/18	17	25.49	2	25.39	25.54	15	6,234	0.24%
2018/10/17	24	25.62	5	25.68	25.51	19	6,223	0.31%
2018/10/16	4	25.34	2	25.31	25.39	2	6,122	0.03%
2018/10/15	24	25.18	10	25.27	25.18	14	5,996	0.23%
2018/10/12	75	24.96	1	24.91	25.26	74	5,746	1.29%
2018/10/11	83	25.12	0	0.00	24.91	83	5,427	1.53%
2018/10/09	30	26.39	0	0.00	26.34	30	4,295	0.70%
2018/10/08	83	26.41	0	0.00	26.70	83	3,944	2.10%
2018/10/05	32	26.37	0	0.00	26.43	32	3,543	0.90%
2018/10/04	37	26.76	0	0.00	26.78	37	3,174	1.17%
2018/10/03	1	27.10	0	0.00	26.97	1	3,010	0.03%
2018/10/02	0	0.00	3	27.24	27.20	-3	2,889	-0.10%
2018/09/28	4	27.27	0	0.00	27.28	4	2,983	0.13%
2018/09/27	5	27.35	2	27.35	27.33	3	3,070	0.10%
2018/09/26	0	0.00	6	27.50	27.40	-6	3,083	-0.19%
2018/09/18	0	0.00	1	27.30	27.40	-1	3,280	-0.03%
2018/09/17	2	27.42	0	0.00	27.46	2	3,338	0.06%
2018/09/13	1	26.88	1	26.87	26.92	0	3,354	0.00%
2018/09/12	1	26.68	0	0.00	26.74	1	3,327	0.03%
2018/09/11	4	26.58	0	0.00	26.78	4	3,265	0.12%
2018/09/10	8	26.70	0	0.00	26.67	8	3,260	0.25%
2018/09/07	3	27.40	0	0.00	27.19	3	3,011	0.10%
2018/09/06	1	27.53	0	0.00	27.45	1	2,903	0.03%
2018/09/04	3	27.69	0	0.00	27.63	3	2,863	0.10%
2018/09/03	3	27.79	0	0.00	27.63	3	2,927	0.10%
2018/08/24	1	27.23	0	0.00	27.20	1	3,211	0.03%
2018/08/23	1	27.27	0	0.00	27.30	1	3,333	0.03%
2018/08/16	5	27.00	0	0.00	27.09	5	3,491	0.14%
2018/08/15	1	27.38	0	0.00	27.10	1	3,502	0.03%
2018/08/13	8	27.07	0	0.00	27.18	8	3,566	0.22%
2018/08/09	1	27.50	0	0.00	27.50	1	3,723	0.03%
2018/08/07	2	27.40	0	0.00	27.45	2	3,745	0.05%
2018/08/06	1	27.40	2	27.39	27.43	-1	3,772	-0.03%
2018/08/03	1	27.17	1	27.02	27.18	0	3,769	0.00%
2018/08/01	0	0.00	1	27.26	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	2	27.11	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	2	27.01	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	3	26.88	26.89	-3	3,450	-0.09%
2018/07/23	0	0.00	32	26.20	26.23	-32	3,099	-1.03%
2018/07/19	1	26.13	1	26.21	26.13	0	3,242	0.00%
2018/07/18	0	0.00	5	26.17	26.21	-5	3,264	-0.15%
2018/07/16	0	0.00	30	25.87	25.93	-30	3,155	-0.95%
2018/07/13	0	0.00	5	25.76	25.79	-5	3,129	-0.16%
2018/07/12	0	0.00	4	25.60	25.61	-4	3,133	-0.13%
2018/07/06	11	25.22	0	0.00	25.30	11	3,128	0.35%
2018/07/05	4	25.40	4	25.43	25.31	0	3,045	0.00%
2018/07/03	4	25.49	2	25.50	25.50	2	2,932	0.07%
2018/07/02	3	25.72	0	0.00	25.61	3	2,896	0.10%
2018/06/28	1	25.44	0	0.00	25.40	1	2,842	0.04%
2018/06/27	3	25.68	0	0.00	25.64	3	2,725	0.11%
2018/06/26	22	25.59	0	0.00	25.65	22	2,696	0.82%
2018/06/25	16	25.88	0	0.00	25.78	16	2,557	0.63%
2018/06/22	9	25.94	20	25.89	26.00	-11	2,434	-0.45%
2018/06/21	0	0.00	6	26.13	26.12	-6	2,379	-0.25%
2018/06/20	10	26.10	0	0.00	26.10	10	2,418	0.41%
2018/06/14	1	26.50	0	0.00	26.39	1	2,326	0.04%
2018/06/08	0	0.00	1	26.73	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	12	26.76	26.79	-12	2,251	-0.53%
2018/06/06	0	0.00	2	26.78	26.79	-2	2,205	-0.09%
2018/06/05	0	0.00	1	26.63	26.61	-1	2,104	-0.05%
2018/06/04	4	26.61	1	26.61	26.62	3	2,096	0.14%
2018/05/29	1	26.39	0	0.00	26.37	1	1,857	0.05%
2018/05/24	0	0.00	5	26.38	26.41	-5	1,850	-0.27%
2018/05/23	0	0.00	2	26.40	26.40	-2	1,853	-0.11%
2018/05/21	0	0.00	5	26.40	26.35	-5	1,807	-0.28%
2018/05/18	0	0.00	5	26.25	26.20	-5	1,804	-0.28%
2018/05/17	0	0.00	11	26.13	26.06	-11	1,792	-0.61%
2018/05/16	0	0.00	20	25.84	25.93	-20	1,694	-1.18%
2018/05/15	0	0.00	1	25.83	25.78	-1	1,691	-0.06%
2018/05/14	0	0.00	29	25.72	25.85	-29	1,896	-1.53%
2018/05/09	5	25.41	0	0.00	25.40	5	1,886	0.27%
2018/05/08	1	25.30	0	0.00	25.43	1	1,918	0.05%
2018/05/07	1	25.20	0	0.00	25.30	1	1,950	0.05%
2018/05/02	1	25.31	1	25.28	25.34	0	2,167	0.00%
2018/04/30	1	25.18	0	0.00	25.40	1	2,301	0.04%
2018/04/27	13	25.10	0	0.00	25.15	13	2,318	0.56%
2018/04/26	4	25.29	0	0.00	25.23	4	2,349	0.17%
2018/04/25	8	25.26	0	0.00	25.31	8	2,317	0.35%
2018/04/24	6	25.46	0	0.00	25.50	6	2,303	0.26%
2018/04/18	1	25.77	0	0.00	25.68	1	2,513	0.04%
2018/04/17	1	25.90	17	25.76	25.77	-16	2,525	-0.63%
2018/04/16	3	25.84	0	0.00	25.98	3	2,506	0.12%
2018/04/12	1	26.10	0	0.00	26.00	1	2,575	0.04%
2018/04/10	8	25.94	0	0.00	25.95	8	2,631	0.30%
2018/04/09	0	0.00	22	25.88	25.95	-22	2,688	-0.82%
2018/04/02	2	25.99	1	26.00	26.02	1	2,730	0.04%
2018/03/29	2	25.89	0	0.00	25.90	2	2,753	0.07%
2018/03/23	0	0.00	16	25.80	25.82	-16	2,712	-0.59%
2018/03/21	0	0.00	2	26.19	26.17	-2	2,665	-0.08%
2018/03/20	1	26.12	0	0.00	26.13	1	2,668	0.04%
2018/03/16	0	0.00	1	26.08	26.16	-1	2,658	-0.04%
2018/03/13	0	0.00	2	26.15	26.17	-2	2,682	-0.07%
2018/03/12	0	0.00	3	26.05	26.10	-3	2,802	-0.11%
2018/03/09	4	25.95	0	0.00	25.93	4	2,951	0.14%
2018/03/08	4	25.97	0	0.00	26.01	4	3,053	0.13%
2018/03/07	0	0.00	5	25.82	25.70	-5	3,051	-0.16%
2018/03/05	0	0.00	0	25.76	25.63	0	3,118	0.00%
2018/02/26	41	25.94	0	0.00	25.98	41	3,133	1.31%
2018/02/23	1	25.79	5	25.78	25.80	-4	3,089	-0.13%
2018/02/22	2	25.68	0	0.00	25.62	2	3,096	0.06%
2018/02/21	5	25.65	2	25.60	25.72	3	3,099	0.10%
2018/02/12	1	25.29	0	0.00	25.15	1	3,108	0.03%
2018/02/09	11	25.08	0	0.00	25.50	11	3,102	0.35%
2018/02/08	5	25.39	0	0.00	25.50	5	3,072	0.16%
2018/02/07	10	25.39	1	25.39	25.43	9	3,121	0.29%
2018/02/06	14	24.75	0	0.00	24.99	14	3,135	0.45%
2018/01/30	5	26.50	1	26.42	26.41	4	3,101	0.13%
2018/01/29	0	0.00	6	26.80	26.80	-6	3,093	-0.19%
2018/01/25	0	0.00	8	26.52	26.45	-8	2,973	-0.27%
2018/01/24	0	0.00	2	26.30	26.32	-2	2,899	-0.07%
2018/01/23	0	0.00	2	26.40	26.20	-2	2,797	-0.07%
2018/01/22	0	0.00	1	26.11	26.25	-1	2,888	-0.03%
2018/01/19	0	0.00	1	26.03	26.00	-1	2,838	-0.04%
2018/01/18	0	0.00	1	26.11	26.02	-1	2,819	-0.04%
2018/01/16	1	25.76	32	25.74	25.80	-31	2,680	-1.16%
2018/01/15	0	0.00	1	25.61	25.65	-1	2,651	-0.04%
2018/01/10	4	25.39	0	0.00	25.37	4	2,578	0.16%
2018/01/08	2	25.56	0	0.00	25.57	2	2,554	0.08%
2018/01/05	21	25.45	0	0.00	25.44	21	2,548	0.82%
2018/01/04	12	25.40	0	0.00	25.41	12	2,536	0.47%
2018/01/03	0	0.00	25	25.24	25.31	-25	2,543	-0.98%
2018/01/02	20	25.10	18	25.09	25.13	2	2,504	0.08%