元大高股息 (0056)-凱基-高美館券商分點個股進出

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
39.30
漲跌
▲0.04
漲幅
+0.10%
成交量
22,522張
產業
上市
3359人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/15	8.5	39.37	44.3	39.51	39.30	-35.9	28,593	-0.13%
2024/05/14	3.1	39.25	19	39.20	39.26	-15.9	29,207	-0.05%
2024/05/13	9	39.01	17.5	39.02	39.04	-8.5	29,257	-0.03%
2024/05/10	25	38.91	17.2	38.94	39.04	7.8	29,446	0.03%
2024/05/09	13.2	38.96	1	38.99	38.92	12.2	29,421	0.04%
2024/05/08	8	39.01	14	38.97	39.02	-6	29,501	-0.02%
2024/05/07	3.6	38.91	1.8	38.89	38.97	1.8	29,676	0.01%
2024/05/06	3.5	38.80	22.1	38.81	38.88	-18.6	29,727	-0.06%
2024/05/03	4.4	38.63	6	38.72	38.45	-1.6	29,694	-0.01%
2024/05/02	107	38.00	9.7	38.18	38.35	97.3	29,894	0.33%	大買/
2024/04/30	1.1	38.30	14.2	38.35	38.32	-13.1	29,995	-0.04%
2024/04/29	15	38.33	6.8	38.27	38.34	8.2	30,224	0.03%
2024/04/26	7	37.79	2.4	37.79	37.69	4.6	30,421	0.02%
2024/04/25	9.4	37.49	6.5	37.50	37.51	2.9	30,629	0.01%
2024/04/24	13	37.71	5	37.69	37.85	8	31,019	0.03%
2024/04/23	11	37.13	0	0.00	37.12	11	32,830	0.03%
2024/04/22	64.6	37.07	20.4	36.96	36.92	44.2	34,650	0.13%
2024/04/19	186.5	37.37	39.8	37.40	37.27	146.7	34,860	0.42%	大買/鉅額交易
2024/04/18	94.9	38.16	71	38.09	38.18	23.9	33,506	0.07%
2024/04/17	104.4	38.80	4.5	38.88	38.94	99.9	32,984	0.30%	大買/
2024/04/16	156.2	38.66	54.2	38.50	38.49	102	32,116	0.32%	大買/鉅額交易
2024/04/15	68.3	39.67	12	39.58	39.62	56.3	30,685	0.18%
2024/04/12	35.2	39.99	9	40.06	39.98	26.2	30,281	0.09%
2024/04/11	72.3	39.95	13	40.00	40.09	59.2	30,433	0.19%
2024/04/10	16.3	40.20	21	40.30	40.20	-4.8	30,557	-0.02%
2024/04/09	23	39.98	1.4	39.98	39.99	21.6	31,635	0.07%
2024/04/08	23.2	39.81	4.3	39.84	39.92	18.8	31,929	0.06%
2024/04/03	87.1	39.79	8	39.84	39.75	79.1	31,830	0.25%
2024/04/02	51.3	39.75	16	39.85	39.88	35.3	31,934	0.11%
2024/04/01	12	39.77	34.3	39.80	39.59	-22.3	32,441	-0.07%
2024/03/29	3.6	39.67	11.5	39.75	39.86	-7.9	32,753	-0.02%
2024/03/28	11.2	39.65	6.1	39.66	39.74	5.1	32,919	0.02%
2024/03/27	10	39.27	10.2	39.33	39.55	-0.2	33,013	0.00%
2024/03/26	22.8	39.17	50	39.10	39.24	-27.2	33,076	-0.08%
2024/03/25	10.7	39.67	9.3	39.66	39.62	1.4	33,059	0.00%
2024/03/22	52.8	39.88	24	39.84	39.80	28.8	33,201	0.09%
2024/03/21	14.6	39.90	35.4	39.84	39.93	-20.8	33,133	-0.06%
2024/03/20	16.9	39.71	100.6	40.05	39.63	-83.7	33,302	-0.25%
2024/03/19	13	39.56	33.7	39.54	39.70	-20.7	33,682	-0.06%
2024/03/18	14.1	39.08	18.5	39.17	39.36	-4.4	34,225	-0.01%
2024/03/15	3.7	38.81	67.3	38.74	39.02	-63.5	34,152	-0.19%
2024/03/14	12.2	38.84	34	38.87	38.72	-21.8	33,922	-0.06%
2024/03/13	15.2	39.02	36.3	39.07	39.08	-21.1	33,830	-0.06%
2024/03/12	7.1	38.90	20.7	38.83	38.99	-13.7	33,698	-0.04%
2024/03/11	13.9	38.49	48.1	38.51	38.43	-34.2	33,783	-0.10%
2024/03/08	12.3	38.65	57.2	38.57	38.45	-44.9	33,669	-0.13%
2024/03/07	16.1	38.54	27.6	38.50	38.68	-11.5	33,152	-0.03%
2024/03/06	12.7	38.57	39.8	38.52	38.53	-27.1	32,892	-0.08%
2024/03/05	2.5	38.03	29.8	38.08	38.16	-27.3	32,576	-0.08%
2024/03/04	6.2	38.06	10.3	38.06	38.00	-4.1	32,498	-0.01%
2024/03/01	5.1	37.72	24	37.77	37.74	-18.9	32,039	-0.06%
2024/02/29	14.2	37.62	24.4	37.57	37.70	-10.2	32,168	-0.03%
2024/02/27	17.2	37.43	13	37.60	37.51	4.2	32,028	0.01%
2024/02/26	33	37.62	5	37.66	37.68	28	31,870	0.09%
2024/02/23	17.1	37.76	6.5	37.87	37.59	10.6	31,783	0.03%
2024/02/22	16.6	37.51	9.5	37.59	37.65	7.1	32,100	0.02%
2024/02/21	22.5	37.35	28.1	37.33	37.29	-5.5	31,762	-0.02%
2024/02/20	11.2	37.36	14.8	37.39	37.39	-3.6	31,741	-0.01%
2024/02/19	10.2	37.07	90.7	37.09	37.14	-80.5	31,436	-0.26%
2024/02/16	10.2	37.12	88.3	37.11	37.07	-78.1	31,677	-0.25%
2024/02/15	79.9	36.78	30	36.83	36.86	49.9	31,353	0.16%
2024/02/05	10.4	36.44	16	36.45	36.45	-5.6	30,608	-0.02%
2024/02/02	0.2	36.51	493.4	36.47	36.45	-493.2	30,525	-1.62%	大賣/鉅額交易
2024/02/01	21	36.27	16.3	36.26	36.30	4.7	30,337	0.02%
2024/01/31	10.1	36.20	17	36.27	36.20	-6.9	30,544	-0.02%
2024/01/30	4	36.32	26.5	36.38	36.36	-22.5	30,496	-0.07%
2024/01/29	5	36.27	49.4	36.18	36.28	-44.3	30,526	-0.15%
2024/01/26	30.5	36.10	120	36.14	36.07	-89.5	30,394	-0.29%	大賣/
2024/01/25	6.1	36.32	24.6	36.35	36.29	-18.6	30,391	-0.06%
2024/01/24	41.6	36.29	71.4	36.30	36.23	-29.8	30,277	-0.10%
2024/01/23	53	36.22	7.3	36.20	36.20	45.7	30,812	0.15%
2024/01/22	29.1	36.06	62.5	36.09	36.14	-33.4	30,686	-0.11%
2024/01/19	55.3	35.39	60.5	35.55	35.65	-5.2	30,473	-0.02%
2024/01/18	132.3	35.16	48	35.17	35.12	84.3	31,058	0.27%	大買/
2024/01/17	301.6	35.39	9.5	35.45	35.19	292.1	30,727	0.95%	大買/鉅額交易
2024/01/16	682	36.24	32	36.28	36.37	650	29,046	2.24%	大買/鉅額交易
2024/01/15	67.3	36.46	11	36.39	36.42	56.2	27,642	0.20%
2024/01/12	96.2	36.32	16.1	36.32	36.33	80.1	27,656	0.29%
2024/01/11	41.3	36.32	4.4	36.31	36.39	36.9	28,953	0.13%
2024/01/10	52.1	36.28	13.9	36.27	36.24	38.2	31,275	0.12%
2024/01/09	49.5	36.60	4.3	36.55	36.49	45.2	32,297	0.14%
2024/01/08	16.1	36.72	35.6	36.73	36.57	-19.5	32,979	-0.06%
2024/01/05	7.7	36.61	2.1	36.62	36.55	5.6	33,330	0.02%
2024/01/04	50	36.60	0.5	36.64	36.59	49.5	33,253	0.15%
2024/01/03	130.1	36.74	212.2	36.81	36.68	-82.1	33,531	-0.24%	大買/大賣/
2024/01/02	60.5	37.35	34.1	37.21	37.17	26.4	32,601	0.08%
2023/12/29	26	37.41	33	37.37	37.40	-7	32,410	-0.02%
2023/12/28	26.3	37.41	6	37.39	37.33	20.3	32,806	0.06%
2023/12/27	29	37.32	78	37.34	37.42	-49	33,456	-0.15%
2023/12/26	14.5	36.90	17.3	36.88	37.00	-2.8	33,230	-0.01%
2023/12/25	15.5	36.62	66.6	36.64	36.65	-51.1	32,781	-0.16%
2023/12/22	20.3	36.38	6	36.32	36.37	14.3	32,487	0.04%
2023/12/21	24.6	36.23	1.1	36.32	36.33	23.4	32,461	0.07%
2023/12/20	9	36.40	30	36.42	36.57	-21	32,376	-0.06%
2023/12/19	34.1	36.05	26	36.06	36.10	8.1	32,120	0.03%
2023/12/18	29	36.25	311	36.20	36.38	-282	32,281	-0.87%	大賣/鉅額交易
2023/12/15	12.8	36.43	21.7	36.42	36.36	-8.9	32,159	-0.03%
2023/12/14	47	36.46	28.1	36.47	36.55	18.9	31,933	0.06%
2023/12/13	59.3	35.96	88.3	36.00	36.06	-29.1	31,472	-0.09%
2023/12/12	6.3	35.60	56.1	35.63	35.58	-49.9	30,915	-0.16%
2023/12/11	3	35.47	5.2	35.44	35.47	-2.1	30,849	-0.01%
2023/12/08	2	35.46	6	35.50	35.42	-4	30,809	-0.01%
2023/12/07	24.5	35.25	19	35.25	35.25	5.5	30,780	0.02%
2023/12/06	15.1	35.34	31.1	35.29	35.31	-16.1	31,299	-0.05%
2023/12/05	12.2	35.02	11.1	35.01	35.05	1	31,001	0.00%
2023/12/04	15	35.20	38.9	35.21	35.19	-23.9	30,868	-0.08%
2023/12/01	14.2	35.10	19	35.13	35.13	-4.8	30,932	-0.02%
2023/11/30	23.1	35.07	36.1	35.03	35.08	-13	30,907	-0.04%
2023/11/29	30	35.05	16.3	35.07	35.09	13.7	30,961	0.04%
2023/11/28	17.7	34.84	8.5	34.85	34.90	9.2	30,789	0.03%
2023/11/27	90.7	34.86	0.7	35.03	34.75	89.9	30,758	0.29%
2023/11/24	6.8	34.97	2	34.98	34.94	4.8	30,597	0.02%
2023/11/23	74.2	34.91	27.3	34.94	34.97	46.9	30,643	0.15%
2023/11/22	36.6	35.04	0.1	35.06	35.05	36.5	30,857	0.12%
2023/11/21	5	35.20	84.7	35.24	35.30	-79.7	31,044	-0.26%
2023/11/20	51.7	34.82	9	34.81	34.90	42.7	31,152	0.14%
2023/11/17	7.1	34.83	7.2	34.86	34.82	-0.1	31,201	0.00%
2023/11/16	74.1	34.76	41.6	34.84	34.77	32.5	31,282	0.10%
2023/11/15	13	34.97	16.4	35.02	34.83	-3.4	31,235	-0.01%
2023/11/14	11.3	34.67	54.3	34.66	34.68	-43	31,232	-0.14%
2023/11/13	11.6	34.58	20	34.64	34.54	-8.4	31,300	-0.03%
2023/11/10	57.3	34.37	12	34.40	34.43	45.3	31,543	0.14%
2023/11/09	0.5	34.53	2	34.51	34.55	-1.5	31,693	0.00%
2023/11/08	10	34.48	131	34.58	34.54	-121	32,047	-0.38%	大賣/鉅額交易
2023/11/07	1.1	34.19	30.4	34.21	34.23	-29.3	32,009	-0.09%
2023/11/06	11.5	34.14	166.7	34.07	34.24	-155.2	32,783	-0.47%	大賣/鉅額交易
2023/11/03	12.6	33.69	55	33.71	33.69	-42.4	32,772	-0.13%
2023/11/02	12	33.51	45	33.47	33.52	-33	33,164	-0.10%
2023/11/01	11.3	32.77	305	32.82	32.89	-293.7	33,528	-0.88%	大賣/鉅額交易
2023/10/31	388.4	32.75	290	32.85	32.69	98.4	34,305	0.29%	大買/大賣/
2023/10/30	36	33.19	4	33.20	33.23	32	35,099	0.09%
2023/10/27	7.2	33.20	11	33.22	33.13	-3.9	35,971	-0.01%
2023/10/26	268.7	32.98	212.5	33.12	33.10	56.2	37,274	0.15%	大買/大賣/
2023/10/25	35.1	33.61	9.4	33.65	33.62	25.8	37,595	0.07%
2023/10/24	14.1	33.22	24.2	33.16	33.47	-10.2	38,032	-0.03%
2023/10/23	34.4	33.11	108.2	33.07	33.08	-73.8	38,620	-0.19%	大賣/
2023/10/20	293.9	33.07	228.8	33.34	33.40	65.2	39,802	0.16%	大買/大賣/
2023/10/19	184.5	33.55	13	33.53	33.65	171.5	41,284	0.42%	大買/鉅額交易
2023/10/18	545.3	34.79	42	34.85	34.90	503.3	40,573	1.24%	大買/鉅額交易
2023/10/17	109.5	35.36	5	35.49	35.27	104.5	38,508	0.27%	大買/鉅額交易
2023/10/16	182.7	35.47	27	35.48	35.52	155.7	38,342	0.41%	大買/鉅額交易
2023/10/13	97.4	35.70	0	0.00	35.72	97.4	38,793	0.25%
2023/10/12	45.3	35.89	25.5	35.92	35.98	19.8	39,925	0.05%
2023/10/11	188.4	35.99	36.3	35.99	35.78	152.1	41,376	0.37%	大買/鉅額交易
2023/10/06	15.6	35.76	55.5	35.77	35.79	-39.9	42,535	-0.09%
2023/10/05	17	35.64	64.9	35.66	35.69	-47.9	43,168	-0.11%
2023/10/04	177.5	35.18	30.6	35.34	35.39	146.9	43,474	0.34%	大買/鉅額交易
2023/10/03	273	35.85	34.6	35.78	35.60	238.4	43,353	0.55%	大買/鉅額交易
2023/10/02	8.1	35.58	168.6	35.59	35.74	-160.5	43,325	-0.37%	大賣/鉅額交易
2023/09/28	21.3	35.02	26	35.20	35.06	-4.7	43,861	-0.01%
2023/09/27	9.1	34.68	30	34.81	34.87	-20.9	44,651	-0.05%
2023/09/26	18.7	34.83	10	34.88	34.76	8.7	45,761	0.02%
2023/09/25	15.1	35.02	10.2	35.01	35.08	5	46,125	0.01%
2023/09/22	178.5	34.78	16.8	34.60	34.89	161.7	46,174	0.35%	大買/鉅額交易
2023/09/21	222.7	34.70	8	34.62	34.70	214.7	46,266	0.46%	大買/鉅額交易
2023/09/20	23.6	35.08	4.5	35.15	35.05	19.1	45,945	0.04%
2023/09/19	48.5	35.20	1	35.30	35.14	47.5	46,493	0.10%
2023/09/18	36.3	35.30	1	35.28	35.31	35.3	46,664	0.08%
2023/09/15	11.1	35.48	20.2	35.50	35.58	-9.1	46,803	-0.02%
2023/09/14	3.5	35.26	31	35.23	35.31	-27.5	46,953	-0.06%
2023/09/13	12.5	34.84	7.7	34.84	34.86	4.8	47,064	0.01%
2023/09/12	12.3	34.76	30	34.84	34.80	-17.7	47,518	-0.04%
2023/09/11	51.8	34.85	4	34.81	34.79	47.8	48,056	0.10%
2023/09/08	7.1	35.35	14.1	35.32	35.42	-7	47,956	-0.01%
2023/09/07	3.8	35.48	13.6	35.49	35.45	-9.7	48,886	-0.02%
2023/09/06	14.1	35.61	112.4	35.58	35.60	-98.2	49,568	-0.20%	大賣/
2023/09/05	2.3	35.30	79.1	35.37	35.43	-76.8	49,852	-0.15%
2023/09/04	30.2	35.10	15.5	35.19	35.27	14.7	50,141	0.03%
2023/09/01	15.3	35.19	2	35.24	35.12	13.3	50,299	0.03%
2023/08/31	7.8	35.21	22.8	35.28	35.31	-15	50,522	-0.03%
2023/08/30	14	35.42	29	35.47	35.35	-15	50,824	-0.03%
2023/08/29	6.3	35.08	33	35.04	35.16	-26.8	51,337	-0.05%
2023/08/28	36	35.03	19.4	35.01	35.06	16.6	51,398	0.03%
2023/08/25	140.9	35.26	23	35.42	35.14	117.8	51,319	0.23%	大買/鉅額交易
2023/08/24	19.5	35.85	104.6	36.08	35.76	-85.1	51,396	-0.17%	大賣/
2023/08/23	61.1	35.11	103	35.29	35.43	-41.9	51,458	-0.08%	大賣/
2023/08/22	9	35.18	55	35.27	35.11	-46	52,007	-0.09%
2023/08/21	14.1	34.84	19	34.90	34.85	-4.9	52,135	-0.01%
2023/08/18	99.2	34.86	46.6	35.25	34.84	52.6	52,121	0.10%
2023/08/17	50.1	34.95	41.6	35.34	35.33	8.5	51,806	0.02%
2023/08/16	14.7	34.87	146	34.96	35.14	-131.4	51,736	-0.25%	大賣/鉅額交易
2023/08/15	8.3	34.84	192	34.92	34.85	-183.7	51,873	-0.35%	大賣/鉅額交易
2023/08/14	143.2	34.27	124	34.40	34.28	19.2	52,221	0.04%	大買/大賣/
2023/08/11	21.1	34.59	22	34.70	34.56	-0.9	52,016	0.00%
2023/08/10	231.4	34.67	47.1	34.53	34.43	184.2	52,010	0.35%	大買/鉅額交易
2023/08/09	169.2	35.50	35	35.64	35.35	134.2	51,239	0.26%	大買/鉅額交易
2023/08/08	69.1	35.51	30	35.64	35.59	39.1	50,991	0.08%
2023/08/07	12.1	35.55	219.1	35.51	35.70	-207	50,577	-0.41%	大賣/鉅額交易
2023/08/04	56.6	34.59	34	34.49	34.74	22.6	50,055	0.05%
2023/08/02	250.8	34.86	167	35.45	34.51	83.8	49,160	0.17%	大買/大賣/
2023/08/01	135.6	35.63	59	35.56	35.73	76.6	47,781	0.16%	大買/
2023/07/31	53.3	36.06	102	36.27	35.74	-48.8	46,827	-0.10%	大賣/
2023/07/28	26.5	36.24	42.1	36.40	36.58	-15.5	45,368	-0.03%
2023/07/27	12.1	36.27	29.9	36.27	36.10	-17.8	44,245	-0.04%
2023/07/26	53.7	35.98	56.3	36.13	36.02	-2.6	43,693	-0.01%
2023/07/25	74	36.38	66.3	36.31	36.05	7.7	42,844	0.02%
2023/07/24	26.1	35.73	108.3	35.80	35.99	-82.2	41,141	-0.20%	大賣/
2023/07/21	86.5	34.80	243.3	34.85	35.26	-156.8	39,128	-0.40%	大賣/鉅額交易
2023/07/20	49.3	34.58	50	34.73	34.71	-0.7	38,945	0.00%
2023/07/19	123.7	34.62	202	34.87	34.36	-78.3	38,430	-0.20%	大買/大賣/
2023/07/18	129	35.27	150.2	35.26	35.11	-21.2	37,308	-0.06%	大買/大賣/
2023/07/17	214.2	35.76	112.7	35.88	35.94	101.5	35,892	0.28%	大買/大賣/鉅額交易
2023/07/14	35.5	35.18	109.8	35.25	35.54	-74.3	33,984	-0.22%	大賣/
2023/07/13	54	35.27	113.7	35.04	34.82	-59.7	32,411	-0.18%	大賣/
2023/07/12	27	34.19	93	34.19	34.30	-65.9	30,636	-0.22%
2023/07/11	60.1	33.71	63	33.77	33.80	-2.9	29,710	-0.01%
2023/07/10	60	33.20	38.7	33.13	33.18	21.3	29,355	0.07%
2023/07/07	101.2	33.11	113	33.13	33.08	-11.8	28,963	-0.04%	大買/大賣/
2023/07/06	205.9	33.42	58	33.48	33.34	147.9	28,125	0.53%	大買/鉅額交易
2023/07/05	40.2	33.78	72	33.72	33.71	-31.8	27,144	-0.12%
2023/07/04	159	33.76	72.1	33.69	33.91	86.9	26,313	0.33%	大買/
2023/07/03	49	33.22	33	33.17	33.24	16	25,368	0.06%
2023/06/30	7.1	32.55	78	32.60	32.67	-70.9	25,119	-0.28%
2023/06/29	13	32.55	569.9	32.47	32.53	-556.9	25,191	-2.21%	大賣/鉅額交易
2023/06/28	13.3	32.37	27	32.36	32.30	-13.7	25,050	-0.05%
2023/06/27	191.2	32.35	73.7	32.30	32.18	117.5	25,112	0.47%	大買/鉅額交易
2023/06/26	90.8	32.71	7	32.67	32.77	83.8	24,721	0.34%
2023/06/21	26	32.69	62.6	32.70	32.83	-36.6	24,714	-0.15%
2023/06/20	74.8	32.51	43.7	32.50	32.48	31.1	24,470	0.13%
2023/06/19	39.1	32.68	24.4	32.70	32.73	14.7	24,190	0.06%
2023/06/16	24.4	32.71	126.5	32.77	32.78	-102.1	23,898	-0.43%	大賣/鉅額交易
2023/06/15	34.2	32.64	11.9	32.61	32.69	22.3	23,537	0.09%
2023/06/14	25.4	32.31	36	32.31	32.32	-10.6	23,053	-0.05%
2023/06/13	38.6	32.07	69.2	32.09	32.20	-30.6	22,990	-0.13%
2023/06/12	78.1	31.86	7.4	31.89	31.78	70.7	22,212	0.32%
2023/06/09	10.5	31.74	39.1	31.65	31.78	-28.6	21,791	-0.13%
2023/06/08	123.7	31.38	3.2	31.39	31.24	120.5	21,944	0.55%	大買/鉅額交易
2023/06/07	14.9	31.45	66.2	31.44	31.46	-51.4	22,078	-0.23%
2023/06/06	9.6	31.06	16.1	31.15	31.15	-6.5	22,001	-0.03%
2023/06/05	60.6	31.03	5.7	31.09	31.10	55	21,934	0.25%
2023/06/02	72	31.03	101.5	30.83	30.93	-29.5	21,734	-0.14%	大賣/
2023/06/01	14.1	30.42	12.6	30.41	30.47	1.6	21,375	0.01%
2023/05/31	51.1	30.49	9	30.48	30.49	42.1	21,387	0.20%
2023/05/30	16.9	30.57	75.3	30.53	30.52	-58.4	21,242	-0.27%
2023/05/29	73.2	30.63	16	30.66	30.65	57.2	20,974	0.27%
2023/05/26	17	30.15	71.1	30.04	30.13	-54.1	20,701	-0.26%
2023/05/25	44	29.67	109.3	29.73	29.78	-65.3	20,433	-0.32%	大賣/
2023/05/24	2.2	29.32	27	29.36	29.43	-24.8	20,364	-0.12%
2023/05/23	1.2	29.35	10.6	29.39	29.37	-9.4	20,586	-0.05%
2023/05/22	7	29.37	14	29.39	29.35	-7	20,555	-0.03%
2023/05/19	5.4	29.30	180.3	29.16	29.31	-174.9	20,426	-0.86%	大賣/鉅額交易
2023/05/18	84.1	28.92	28	28.96	29.05	56.1	20,315	0.28%
2023/05/17	23	28.80	24.5	28.75	28.76	-1.5	19,833	-0.01%
2023/05/16	5	28.62	42.3	28.62	28.65	-37.3	19,596	-0.19%
2023/05/15	2.4	28.37	22	28.39	28.42	-19.6	19,581	-0.10%
2023/05/12	9.2	28.36	0	0.00	28.45	9.2	19,709	0.05%
2023/05/11	14.9	28.46	2	28.40	28.40	12.9	19,730	0.07%
2023/05/10	8.1	28.54	3.9	28.56	28.54	4.1	19,819	0.02%
2023/05/09	12.1	28.63	1.4	28.60	28.64	10.7	19,838	0.05%
2023/05/08	11	28.58	1	28.59	28.67	10	20,137	0.05%
2023/05/05	2.3	28.46	2	28.48	28.47	0.3	20,193	0.00%
2023/05/04	2	28.35	13	28.43	28.45	-11	20,512	-0.05%
2023/05/03	7.3	28.33	8	28.35	28.42	-0.7	20,639	0.00%
2023/05/02	3	28.38	5	28.41	28.44	-2	20,848	-0.01%
2023/04/28	5.3	28.25	4	28.21	28.23	1.3	21,218	0.01%
2023/04/27	17.7	28.02	8	28.02	28.02	9.7	21,247	0.05%
2023/04/26	34.6	27.72	5	27.80	27.84	29.6	21,374	0.14%
2023/04/25	91.5	27.91	12	27.90	27.80	79.5	21,169	0.38%
2023/04/24	16.2	28.24	3	28.14	28.27	13.2	20,386	0.06%
2023/04/21	23.3	28.29	14.8	28.29	28.19	8.5	20,417	0.04%
2023/04/20	5.6	28.44	59	28.40	28.43	-53.4	20,440	-0.26%
2023/04/19	28.1	28.63	11.5	28.65	28.55	16.6	20,772	0.08%
2023/04/18	25.1	28.70	20	28.72	28.67	5.1	20,861	0.02%
2023/04/17	4	28.76	19	28.78	28.80	-15	20,763	-0.07%
2023/04/14	3	28.68	5	28.67	28.74	-2	20,701	-0.01%
2023/04/13	30.4	28.75	4	28.76	28.71	26.4	20,739	0.13%
2023/04/12	9.2	28.78	4.1	28.78	28.85	5.1	20,533	0.02%
2023/04/11	3.2	28.65	24	28.63	28.70	-20.8	20,618	-0.10%
2023/04/10	5	28.48	28	28.47	28.50	-23	20,786	-0.11%
2023/04/07	13	28.47	1	28.51	28.43	12	20,709	0.06%
2023/04/06	3	28.39	41.1	28.44	28.47	-38.1	20,739	-0.18%
2023/03/31	6.3	28.48	27.4	28.46	28.43	-21.1	20,527	-0.10%
2023/03/30	5	28.23	14	28.23	28.29	-9	20,270	-0.04%
2023/03/29	14.6	28.08	2	28.09	28.15	12.6	20,139	0.06%
2023/03/28	34.2	28.12	27	28.17	28.06	7.2	20,445	0.04%
2023/03/27	0.1	28.27	3.6	28.33	28.31	-3.5	20,288	-0.02%
2023/03/24	16.2	28.22	4	28.20	28.26	12.2	20,355	0.06%
2023/03/23	32	28.14	25	28.13	28.12	7	20,172	0.03%
2023/03/22	1.5	28.04	20	28.00	28.05	-18.5	20,077	-0.09%
2023/03/21	8	27.83	2.8	27.86	27.84	5.3	19,992	0.03%
2023/03/20	10	27.73	2	27.72	27.76	8	20,057	0.04%
2023/03/17	9.8	27.61	35.3	27.57	27.76	-25.5	19,971	-0.13%
2023/03/16	34.6	27.48	46.8	27.49	27.50	-12.3	20,002	-0.06%
2023/03/15	19.4	27.70	11	27.80	27.66	8.4	19,828	0.04%
2023/03/14	45.1	27.69	4.6	27.72	27.66	40.5	20,028	0.20%
2023/03/13	44.1	27.66	44.5	27.66	27.93	-0.4	19,940	0.00%
2023/03/10	52.5	27.91	36.3	27.89	27.86	16.2	19,434	0.08%
2023/03/09	29.6	28.28	14.3	28.25	28.24	15.3	19,250	0.08%
2023/03/08	21.6	28.24	0	0.00	28.37	21.6	19,260	0.11%
2023/03/07	24.1	28.32	25	28.37	28.38	-1	19,170	0.00%
2023/03/06	11	28.22	19.3	28.22	28.25	-8.3	19,336	-0.04%
2023/03/03	22.2	27.96	38.1	27.95	27.95	-15.9	19,265	-0.08%
2023/03/02	53.2	27.69	4	27.71	27.78	49.2	19,261	0.26%
2023/03/01	16	27.52	43.3	27.65	27.72	-27.3	19,262	-0.14%
2023/02/24	19.4	27.72	25.4	27.77	27.67	-6	19,252	-0.03%
2023/02/23	12.2	27.72	57.6	27.67	27.74	-45.4	18,853	-0.24%
2023/02/22	12.3	27.30	31.3	27.35	27.40	-19	18,630	-0.10%
2023/02/21	2	27.38	31.1	27.43	27.53	-29.1	18,676	-0.16%
2023/02/20	11.1	27.37	9.4	27.39	27.41	1.7	18,848	0.01%
2023/02/17	13.2	27.21	7	27.21	27.24	6.2	19,228	0.03%
2023/02/16	21.5	27.25	15.4	27.18	27.33	6.1	19,710	0.03%
2023/02/15	20.4	27.08	9	27.04	27.05	11.4	19,842	0.06%
2023/02/14	11	27.13	32.1	27.10	27.13	-21.1	19,890	-0.11%
2023/02/13	19.4	26.91	53.2	26.90	26.97	-33.7	20,252	-0.17%
2023/02/10	28.5	27.02	13	27.03	27.02	15.5	20,463	0.08%
2023/02/09	27	27.15	56	27.14	27.15	-29	20,644	-0.14%
2023/02/08	11.2	27.11	25.1	27.12	27.15	-13.9	20,772	-0.07%
2023/02/07	7.4	26.91	10.1	26.93	26.94	-2.7	20,779	-0.01%
2023/02/06	60.8	26.90	189	26.88	26.92	-128.2	20,807	-0.62%	大賣/鉅額交易
2023/02/03	6.3	26.99	41.2	26.98	27.00	-34.9	20,631	-0.17%
2023/02/02	10	26.94	29.1	26.94	26.99	-19.1	20,588	-0.09%
2023/02/01	21.1	26.65	12	26.66	26.67	9.1	20,715	0.04%
2023/01/31	13.9	26.59	18	26.59	26.54	-4.1	20,789	-0.02%
2023/01/30	18	26.48	13.2	26.48	26.53	4.8	20,925	0.02%
2023/01/17	10.3	26.03	15	26.05	26.06	-4.7	21,187	-0.02%
2023/01/16	10.3	26.03	2	26.04	26.02	8.3	21,491	0.04%
2023/01/13	22.9	26.01	36	25.99	25.98	-13.1	21,901	-0.06%
2023/01/12	33	26.00	5	25.99	25.99	28	23,355	0.12%
2023/01/11	58.1	26.08	39.1	26.09	26.07	19	26,140	0.07%
2023/01/10	16.1	26.02	19.4	26.04	26.06	-3.3	28,394	-0.01%
2023/01/09	4.6	25.88	75.4	25.89	25.94	-70.7	30,395	-0.23%
2023/01/06	6	25.64	5	25.61	25.66	1	30,737	0.00%
2023/01/05	14.3	25.51	1	25.58	25.46	13.3	31,646	0.04%
2023/01/04	21.3	25.46	10	25.45	25.45	11.3	32,661	0.03%
2023/01/03	35	25.44	6.1	25.37	25.49	28.9	34,171	0.08%
2022/12/30	13	25.43	11.1	25.47	25.40	1.9	35,174	0.01%
2022/12/29	44.3	25.19	39.5	25.17	25.29	4.8	36,105	0.01%
2022/12/28	33.9	25.39	2	25.38	25.38	31.9	37,580	0.08%
2022/12/27	3.3	25.66	39	25.68	25.63	-35.7	39,029	-0.09%
2022/12/26	8.1	25.56	30	25.55	25.58	-21.9	39,495	-0.06%
2022/12/23	18	25.51	1	25.55	25.60	17	40,046	0.04%
2022/12/22	6	25.65	34.3	25.62	25.67	-28.3	40,666	-0.07%
2022/12/21	38.1	25.35	101	25.35	25.34	-62.9	41,902	-0.15%	大賣/
2022/12/20	100.1	25.49	1.2	25.63	25.30	98.9	42,413	0.23%
2022/12/19	4	25.70	82.1	25.75	25.73	-78.1	43,612	-0.18%
2022/12/16	18.3	25.44	22.2	25.55	25.70	-3.9	43,959	-0.01%
2022/12/15	11.7	25.71	6.1	25.73	25.70	5.7	44,276	0.01%
2022/12/14	2	25.67	2	25.70	25.68	0	44,807	0.00%
2022/12/13	13.2	25.59	11	25.60	25.53	2.2	45,119	0.00%
2022/12/12	27	25.33	18.4	25.39	25.50	8.6	45,266	0.02%
2022/12/09	4.5	25.50	10	25.51	25.51	-5.5	45,466	-0.01%
2022/12/08	26.7	25.29	1	25.33	25.29	25.7	45,414	0.06%
2022/12/07	34.9	25.46	5	25.36	25.44	29.9	45,356	0.07%
2022/12/06	42.3	25.70	0	0.00	25.61	42.3	45,095	0.09%
2022/12/05	71.2	25.75	32	25.93	25.87	39.2	44,791	0.09%
2022/12/02	7.4	25.76	41	25.74	25.73	-33.6	44,678	-0.08%
2022/12/01	15.1	25.93	83	25.89	25.82	-67.9	44,927	-0.15%
2022/11/30	9	25.55	17.6	25.63	25.65	-8.6	44,924	-0.02%
2022/11/29	2.1	25.23	14	25.32	25.47	-11.9	45,006	-0.03%
2022/11/28	88	25.33	18	25.32	25.32	70	45,368	0.15%
2022/11/25	13.3	25.55	8	25.53	25.52	5.3	45,495	0.01%
2022/11/24	4.8	25.42	49.9	25.42	25.54	-45.1	45,526	-0.10%
2022/11/23	13.8	25.28	51.2	25.28	25.30	-37.4	45,616	-0.08%
2022/11/22	33.8	25.15	15	25.09	25.10	18.8	46,286	0.04%
2022/11/21	10.5	25.28	29	25.31	25.22	-18.5	46,210	-0.04%
2022/11/18	190.4	25.61	33.5	25.44	25.43	156.9	46,058	0.34%	大買/鉅額交易
2022/11/17	6.4	25.41	191.2	25.39	25.58	-184.8	46,115	-0.40%	大賣/鉅額交易
2022/11/16	19	25.51	86.3	25.49	25.53	-67.3	46,277	-0.15%
2022/11/15	15.2	25.41	80.7	25.43	25.55	-65.4	46,005	-0.14%
2022/11/14	64.1	25.22	84.3	25.32	25.42	-20.2	45,523	-0.04%
2022/11/11	87	25.06	48.2	25.05	25.00	38.9	44,997	0.09%
2022/11/10	82	24.54	209	24.51	24.53	-127	44,523	-0.29%	大賣/鉅額交易
2022/11/09	40.2	24.56	38.3	24.57	24.61	1.9	44,514	0.00%
2022/11/08	144.2	24.25	55	24.28	24.23	89.2	44,336	0.20%	大買/
2022/11/07	29.5	23.98	22.2	23.95	24.06	7.3	43,972	0.02%
2022/11/04	18	23.52	5.1	23.58	23.64	12.9	43,722	0.03%
2022/11/03	19	23.47	1.1	23.59	23.58	17.9	43,744	0.04%
2022/11/02	44.1	23.60	36.5	23.60	23.67	7.6	43,687	0.02%
2022/11/01	13	23.52	0.5	23.60	23.55	12.5	43,778	0.03%
2022/10/31	27	23.48	27	23.50	23.48	0	43,858	0.00%
2022/10/28	68.2	23.37	4.4	23.38	23.31	63.8	44,013	0.15%
2022/10/27	20.8	23.51	17	23.51	23.58	3.8	43,742	0.01%
2022/10/26	22.4	23.39	8	23.39	23.41	14.4	43,975	0.03%
2022/10/25	70.3	23.49	86	23.67	23.40	-15.7	43,675	-0.04%
2022/10/24	27	23.83	16.1	23.76	23.69	10.9	43,127	0.03%
2022/10/21	37	23.72	5.5	23.73	23.58	31.5	42,952	0.07%
2022/10/20	171.7	23.48	91.2	23.45	23.65	80.6	42,434	0.19%	大買/
2022/10/19	259.4	23.94	44.1	23.96	23.95	215.3	41,038	0.52%	大買/鉅額交易
2022/10/18	210.8	25.80	24	25.94	25.84	186.8	38,264	0.49%	大買/鉅額交易
2022/10/17	274.6	25.55	65	25.62	25.77	209.6	36,062	0.58%	大買/鉅額交易
2022/10/14	154.4	25.98	29.2	25.96	25.91	125.3	33,875	0.37%	大買/鉅額交易
2022/10/13	258.5	25.74	17	25.62	25.53	241.5	33,319	0.72%	大買/鉅額交易
2022/10/12	90.2	25.71	9	25.75	25.82	81.2	32,298	0.25%
2022/10/11	199.2	25.88	20	25.91	25.85	179.2	31,414	0.57%	大買/鉅額交易
2022/10/07	120.1	26.33	0	0.00	26.28	120.1	30,057	0.40%	大買/鉅額交易
2022/10/06	100.9	26.52	11	26.53	26.57	89.9	29,048	0.31%
2022/10/05	178.5	26.61	7	26.63	26.62	171.5	28,495	0.60%	大買/鉅額交易
2022/10/04	360.8	26.18	9	26.15	26.27	351.8	27,349	1.29%	大買/鉅額交易
2022/10/03	36	25.61	1	25.55	25.67	35	25,742	0.14%
2022/09/30	59.3	25.57	3	25.60	25.78	56.3	25,645	0.22%
2022/09/29	44.7	25.89	2	26.02	25.81	42.7	25,407	0.17%
2022/09/28	100.8	25.91	2	26.06	25.83	98.8	25,726	0.38%
2022/09/27	36.9	26.26	40.2	26.35	26.33	-3.3	24,823	-0.01%
2022/09/26	202.4	26.39	50.2	26.38	26.33	152.2	24,841	0.61%	大買/鉅額交易
2022/09/23	56.7	27.13	0	0.00	27.06	56.7	24,343	0.23%
2022/09/22	93.9	27.14	1	27.15	27.17	92.9	24,787	0.37%
2022/09/21	88	27.68	1	27.58	27.64	87	24,382	0.36%
2022/09/20	61.6	27.98	0	0.00	27.98	61.6	24,002	0.26%
2022/09/19	22.7	28.17	9	28.22	28.06	13.7	23,870	0.06%
2022/09/16	61.2	28.29	0	0.00	28.28	61.2	23,904	0.26%
2022/09/15	10	28.58	4	28.53	28.59	6	24,377	0.02%
2022/09/14	31.4	28.29	6	28.26	28.35	25.4	25,063	0.10%
2022/09/13	1	28.69	7	28.70	28.71	-6	25,067	-0.02%
2022/09/12	13	28.56	10	28.54	28.56	3	25,899	0.01%
2022/09/08	12.2	27.90	2	28.20	28.25	10.2	26,541	0.04%
2022/09/07	51.9	27.86	3.1	27.96	27.90	48.9	27,361	0.18%
2022/09/06	14.2	28.13	1	28.13	28.08	13.2	27,108	0.05%
2022/09/05	8.7	28.08	0	0.00	28.18	8.7	27,077	0.03%
2022/09/02	88.4	28.23	6	28.37	28.10	82.4	27,375	0.30%
2022/09/01	25	28.39	16	28.38	28.44	9	26,958	0.03%
2022/08/31	5	28.55	14.2	28.69	28.79	-9.2	26,588	-0.03%
2022/08/30	63	28.51	3.1	28.63	28.67	59.9	26,330	0.23%
2022/08/29	59.8	28.42	0	0.00	28.45	59.8	26,109	0.23%
2022/08/26	23.3	29.11	1.6	29.14	29.10	21.7	25,430	0.09%
2022/08/25	18	28.97	4	28.99	28.94	14	25,285	0.06%
2022/08/24	17.1	28.85	1	28.95	28.80	16.1	25,177	0.06%
2022/08/23	34.1	28.98	20	28.97	28.93	14.1	24,848	0.06%
2022/08/22	17.4	29.18	0	0.00	29.25	17.4	24,388	0.07%
2022/08/19	8	29.32	15.1	29.39	29.42	-7.1	24,110	-0.03%
2022/08/18	6	29.16	0	0.00	29.29	6	24,128	0.03%
2022/08/17	6	29.21	2	29.23	29.28	4	24,037	0.02%
2022/08/16	5.1	29.19	10	29.16	29.24	-4.9	24,041	-0.02%
2022/08/15	9.1	29.18	3	29.18	29.22	6.1	23,880	0.03%
2022/08/12	60	29.19	21.3	29.21	29.30	38.7	23,637	0.16%
2022/08/11	82.6	29.11	16	29.13	29.12	66.6	23,814	0.28%
2022/08/10	21.1	28.82	16	28.82	28.81	5.1	23,742	0.02%
2022/08/09	5.3	28.84	19	28.95	29.07	-13.8	23,654	-0.06%
2022/08/08	6	28.79	4.5	28.77	28.87	1.5	23,892	0.01%
2022/08/05	11.1	28.73	16.5	28.77	28.87	-5.4	23,904	-0.02%
2022/08/04	68.6	28.28	2	28.34	28.43	66.6	24,150	0.28%
2022/08/03	14	28.35	20	28.39	28.44	-6	24,195	-0.02%
2022/08/02	26.1	28.36	10	28.39	28.45	16.1	24,176	0.07%
2022/08/01	3.1	28.60	12	28.69	28.76	-8.9	24,031	-0.04%
2022/07/29	24	28.49	17.1	28.47	28.55	7	24,047	0.03%
2022/07/28	14.2	28.20	2	28.19	28.18	12.2	23,873	0.05%
2022/07/27	9.3	28.02	9	28.07	28.25	0.3	23,648	0.00%
2022/07/26	29.6	28.08	10	28.11	28.12	19.6	23,575	0.08%
2022/07/25	14.1	28.18	2	28.29	28.33	12.1	23,450	0.05%
2022/07/22	28.2	28.36	3	28.39	28.40	25.2	23,497	0.11%
2022/07/21	6	28.19	27	28.21	28.38	-21	23,839	-0.09%
2022/07/20	42	28.06	13	28.06	28.00	29	24,096	0.12%
2022/07/19	16	27.56	41.1	27.61	27.68	-25.1	24,748	-0.10%
2022/07/18	24	27.38	4	27.34	27.48	20	24,713	0.08%
2022/07/15	20	27.09	87	27.10	27.09	-67	24,487	-0.27%
2022/07/14	20.2	27.03	23.5	27.06	27.18	-3.3	24,288	-0.01%
2022/07/13	50.5	27.13	11	27.16	27.08	39.5	24,146	0.16%
2022/07/12	45.8	26.57	8	26.51	26.62	37.8	24,016	0.16%
2022/07/11	6.3	27.21	8	27.18	27.25	-1.7	23,577	-0.01%
2022/07/08	22.1	27.24	24.2	27.19	27.25	-2.1	23,400	-0.01%
2022/07/07	51.2	26.43	42.1	26.66	26.76	9.1	23,071	0.04%
2022/07/06	96.4	26.43	7.3	26.45	26.32	89.1	23,127	0.39%
2022/07/05	32.7	26.87	12	26.87	26.96	20.7	22,663	0.09%
2022/07/04	67.1	26.66	3.1	26.81	26.68	63.9	22,393	0.29%
2022/07/01	79.7	27.04	3	27.00	26.81	76.7	22,566	0.34%
2022/06/30	153.3	27.58	104	27.51	27.56	49.3	21,708	0.23%	大買/大賣/
2022/06/29	33.6	28.20	14	28.21	28.14	19.6	20,881	0.09%
2022/06/28	18.3	28.50	5	28.63	28.53	13.3	20,578	0.06%
2022/06/27	33	28.70	26	28.80	28.86	7	20,368	0.03%
2022/06/24	30.3	28.25	14	28.29	28.10	16.3	20,147	0.08%
2022/06/23	76.6	28.18	6	28.09	28.05	70.6	20,047	0.35%
2022/06/22	77.9	28.66	6	28.58	28.50	71.9	19,293	0.37%
2022/06/21	13.3	28.96	11.8	29.10	29.28	1.4	18,528	0.01%
2022/06/20	73.8	29.08	1	29.13	28.87	72.8	18,308	0.40%
2022/06/17	67.5	29.48	6	29.62	29.62	61.5	17,392	0.35%
2022/06/16	77.2	30.13	27	30.28	29.94	50.2	16,622	0.30%
2022/06/15	18.1	30.38	5	30.50	30.39	13.1	15,696	0.08%
2022/06/14	44.7	30.28	6	30.40	30.48	38.7	15,602	0.25%
2022/06/13	71.6	30.44	12	30.54	30.51	59.6	15,482	0.38%
2022/06/10	26.3	31.04	8	31.14	31.08	18.3	14,994	0.12%
2022/06/09	7.7	31.34	4	31.33	31.30	3.7	15,011	0.02%
2022/06/08	8.6	31.56	19.3	31.58	31.60	-10.7	14,992	-0.07%
2022/06/07	8.2	31.36	1	31.44	31.44	7.2	15,163	0.05%
2022/06/06	4.1	31.31	2.3	31.42	31.48	1.8	15,209	0.01%
2022/06/02	7.2	31.39	0	0.00	31.40	7.2	15,616	0.05%
2022/06/01	4	31.52	25	31.52	31.52	-21	16,204	-0.13%
2022/05/31	4.1	31.33	8	31.35	31.40	-3.9	16,408	-0.02%
2022/05/30	4	31.44	2	31.41	31.43	2	16,672	0.01%
2022/05/27	1	31.08	5	31.09	31.08	-4	16,766	-0.02%
2022/05/26	5.2	30.86	16	30.80	30.80	-10.8	17,092	-0.06%
2022/05/25	2.1	30.85	2	30.86	30.88	0.1	17,125	0.00%
2022/05/24	7.1	30.78	10.1	30.80	30.70	-3	17,438	-0.02%
2022/05/23	2.1	30.83	11.2	30.82	30.86	-9.1	17,461	-0.05%
2022/05/20	6.4	30.76	3.2	30.78	30.72	3.2	17,709	0.02%
2022/05/19	24.4	30.53	0	0.00	30.68	24.4	18,026	0.14%
2022/05/18	13.2	30.85	3	30.93	31.01	10.2	17,868	0.06%
2022/05/17	26	30.74	0	0.00	30.69	26	17,836	0.15%
2022/05/16	20.1	30.71	9	30.86	30.72	11.1	17,947	0.06%
2022/05/13	13.1	30.72	2.1	30.74	30.80	10.9	17,622	0.06%
2022/05/12	46.2	30.82	11	31.02	30.63	35.2	17,584	0.20%
2022/05/11	21.6	31.21	2.2	31.22	31.17	19.4	17,093	0.11%
2022/05/10	37.1	31.36	12.1	31.40	31.65	25	16,798	0.15%
2022/05/09	21.5	31.66	0.1	31.74	31.57	21.4	16,792	0.13%
2022/05/06	43.1	31.98	6	32.21	32.25	37.1	16,679	0.22%
2022/05/05	3	32.53	35	32.58	32.54	-32	16,763	-0.19%
2022/05/04	5	32.24	30.3	32.27	32.31	-25.3	16,949	-0.15%
2022/05/03	2	31.92	0	0.00	32.09	2	17,554	0.01%
2022/04/29	15.2	31.94	5.1	32.00	32.01	10.1	17,967	0.06%
2022/04/28	18	31.60	0.1	31.55	31.72	17.9	18,539	0.10%
2022/04/27	31.4	31.36	3	31.32	31.48	28.4	18,489	0.15%
2022/04/26	23.9	31.95	16	32.10	31.93	7.9	18,167	0.04%
2022/04/25	102	32.08	10	32.01	32.03	92	18,243	0.50%	大買/
2022/04/22	8.2	32.74	0.2	32.73	32.78	8	17,463	0.05%
2022/04/21	2	32.85	1	32.90	32.90	1	17,770	0.01%
2022/04/20	6	32.76	3	32.76	32.83	3	17,859	0.02%
2022/04/19	11	32.93	3	32.90	32.85	8	18,080	0.04%
2022/04/18	9.1	32.66	1	32.68	32.68	8.1	18,217	0.04%
2022/04/15	10.1	32.88	3.2	32.89	32.90	6.9	18,004	0.04%
2022/04/14	4.1	33.13	0	0.00	33.07	4.1	18,223	0.02%
2022/04/13	4	32.94	37.2	32.97	33.11	-33.2	18,347	-0.18%
2022/04/12	57.6	32.60	2	32.71	32.69	55.6	18,315	0.30%
2022/04/11	83.4	32.83	6	32.95	32.81	77.4	17,884	0.43%
2022/04/08	24.6	33.09	1.3	33.11	33.17	23.3	17,526	0.13%
2022/04/07	56.1	33.08	0	0.00	32.90	56.1	17,428	0.32%
2022/04/06	69.7	33.37	10	33.32	33.47	59.7	16,712	0.36%
2022/04/01	8.1	33.44	5	33.51	33.55	3.1	16,657	0.02%
2022/03/31	4.2	33.65	5	33.67	33.63	-0.8	16,656	0.00%
2022/03/30	14.4	33.65	17.5	33.65	33.70	-3.1	16,713	-0.02%
2022/03/29	4.2	33.70	14	33.66	33.64	-9.8	16,641	-0.06%
2022/03/28	17	33.55	0.4	33.77	33.78	16.7	16,634	0.10%
2022/03/25	11.7	33.82	11	33.81	33.81	0.7	16,484	0.00%
2022/03/24	3	33.92	0.2	33.96	33.96	2.9	16,660	0.02%
2022/03/23	27	33.95	1	34.00	33.96	26	16,953	0.15%
2022/03/22	6.1	33.86	4	33.87	33.87	2.1	17,380	0.01%
2022/03/21	3	33.96	5	33.99	33.95	-2	17,417	-0.01%
2022/03/18	14	33.84	2.8	33.85	33.90	11.2	17,685	0.06%
2022/03/17	5.3	33.88	2.4	33.98	34.01	2.9	17,731	0.02%
2022/03/16	12	33.73	3.3	33.75	33.71	8.7	17,821	0.05%
2022/03/15	11.4	33.81	0.1	33.86	33.78	11.3	17,846	0.06%
2022/03/14	18	34.05	16.6	34.04	34.13	1.4	18,020	0.01%
2022/03/11	7.4	33.90	5	33.95	33.90	2.4	18,151	0.01%
2022/03/10	8.1	33.89	24.2	33.89	33.89	-16.1	18,239	-0.09%
2022/03/09	4.1	33.27	10.3	33.32	33.36	-6.2	18,168	-0.03%
2022/03/08	56.7	33.02	7.5	33.05	33.00	49.2	18,129	0.27%
2022/03/07	36.7	33.38	3.2	33.45	33.45	33.5	17,675	0.19%
2022/03/04	5.4	34.10	12	34.25	34.04	-6.6	17,185	-0.04%
2022/03/03	0	0.00	26.6	34.15	34.22	-26.6	17,340	-0.15%
2022/03/02	7	33.88	2	33.95	33.97	5	17,356	0.03%
2022/03/01	3	33.82	40	33.81	33.88	-37	17,209	-0.21%
2022/02/25	17.1	33.22	15.9	33.33	33.33	1.2	16,965	0.01%
2022/02/24	30.5	33.32	7.3	33.25	33.19	23.2	17,005	0.14%
2022/02/23	15	33.65	4	33.69	33.75	11	16,824	0.07%
2022/02/22	18.2	33.39	14.2	33.35	33.49	4	16,978	0.02%
2022/02/21	2	33.63	18.1	33.73	33.80	-16.1	17,361	-0.09%
2022/02/18	5.1	33.22	4	33.42	33.50	1.1	17,247	0.01%
2022/02/17	6.3	33.34	7	33.35	33.34	-0.7	17,551	0.00%
2022/02/16	6	33.22	3	33.35	33.27	3	17,830	0.02%
2022/02/15	12.3	33.14	1	33.24	33.10	11.3	17,811	0.06%
2022/02/14	19.7	33.14	8	33.14	33.13	11.7	18,019	0.06%
2022/02/11	2	33.43	1	33.43	33.43	1	18,330	0.01%
2022/02/10	7.1	33.47	26.1	33.47	33.49	-19	18,757	-0.10%
2022/02/09	14.1	33.42	12.1	33.48	33.50	2	19,206	0.01%
2022/02/08	13.1	33.22	0	0.00	33.30	13.1	19,190	0.07%
2022/02/07	12.8	32.60	8.1	32.99	33.00	4.7	19,118	0.02%
2022/01/26	26.2	32.41	7	32.43	32.40	19.2	19,021	0.10%
2022/01/25	59	32.35	10.5	32.33	32.34	48.5	19,107	0.25%
2022/01/24	31.2	32.52	6.3	32.53	32.72	25	18,760	0.13%
2022/01/21	45.8	32.90	7	33.04	32.84	38.8	18,519	0.21%
2022/01/20	1.5	33.30	8.3	33.30	33.36	-6.8	18,158	-0.04%
2022/01/19	11.3	33.26	0	0.00	33.21	11.3	18,354	0.06%
2022/01/18	6.2	33.42	12	33.42	33.45	-5.9	18,641	-0.03%
2022/01/17	2.1	33.15	38.1	33.19	33.22	-36	18,981	-0.19%
2022/01/14	25.6	33.05	8	33.01	33.15	17.6	21,215	0.08%
2022/01/13	4.6	33.22	2.5	33.23	33.20	2.1	22,404	0.01%
2022/01/12	30.1	33.12	6	33.14	33.10	24.1	23,373	0.10%
2022/01/11	19.2	33.23	0.2	33.27	33.20	19	23,638	0.08%
2022/01/10	8	33.22	0	0.00	33.27	8	24,258	0.03%
2022/01/07	16.4	33.20	2	33.33	33.17	14.4	24,516	0.06%
2022/01/06	3.5	33.45	3	33.41	33.41	0.5	24,667	0.00%
2022/01/05	5.2	33.41	0	0.00	33.45	5.2	25,175	0.02%
2022/01/04	7	33.42	2	33.47	33.41	5	26,009	0.02%
2022/01/03	13	33.46	0.2	33.50	33.42	12.8	26,439	0.05%
2021/12/30	3.1	33.62	12	33.62	33.58	-8.9	27,336	-0.03%
2021/12/29	3	33.58	12	33.57	33.61	-9	27,867	-0.03%
2021/12/28	6	33.51	14.6	33.54	33.56	-8.6	28,292	-0.03%
2021/12/27	5.2	33.37	9	33.38	33.38	-3.8	28,983	-0.01%
2021/12/24	5.3	33.32	28	33.38	33.29	-22.7	30,113	-0.08%
2021/12/23	1.1	33.33	3	33.35	33.34	-1.9	30,324	-0.01%
2021/12/22	36.3	33.30	13	33.32	33.30	23.3	30,997	0.08%
2021/12/21	26.3	33.28	131	33.30	33.36	-104.7	31,128	-0.34%	大賣/鉅額交易
2021/12/20	11	33.37	28	33.41	33.41	-17	31,224	-0.05%
2021/12/17	4.7	33.42	1.1	33.45	33.43	3.6	31,075	0.01%
2021/12/16	1	33.45	16	33.42	33.45	-15	30,909	-0.05%
2021/12/15	8.1	32.98	12	32.98	33.04	-3.9	31,068	-0.01%
2021/12/14	36.3	33.03	2	33.01	32.95	34.3	31,054	0.11%
2021/12/13	3.1	33.38	11.1	33.36	33.33	-8	30,895	-0.03%
2021/12/10	4	33.33	26.8	33.30	33.30	-22.8	30,862	-0.07%
2021/12/09	4	33.31	15.1	33.36	33.32	-11.1	30,754	-0.04%
2021/12/08	16.3	33.20	14.2	33.20	33.18	2.1	30,597	0.01%
2021/12/07	5	32.96	34.8	32.92	33.03	-29.8	30,311	-0.10%
2021/12/06	2	32.67	5	32.76	32.86	-3	30,069	-0.01%
2021/12/03	4.8	32.69	21	32.63	32.65	-16.2	30,302	-0.05%
2021/12/02	2	32.49	17.5	32.50	32.47	-15.5	30,250	-0.05%
2021/12/01	2	32.46	2.9	32.38	32.50	-0.9	30,420	0.00%
2021/11/30	10.2	32.41	4	32.46	32.30	6.2	30,392	0.02%
2021/11/29	54.3	32.15	2.5	32.00	32.22	51.8	30,384	0.17%
2021/11/26	40.5	32.44	4	32.44	32.35	36.5	30,133	0.12%
2021/11/25	8.3	32.66	2	32.65	32.65	6.3	29,905	0.02%
2021/11/24	17	32.58	14	32.57	32.61	3	29,925	0.01%
2021/11/23	27.8	32.66	40	32.64	32.63	-12.2	29,885	-0.04%
2021/11/22	15.2	32.92	20	32.94	32.93	-4.8	29,903	-0.02%
2021/11/19	11.2	32.97	16.1	32.98	32.93	-4.9	29,833	-0.02%
2021/11/18	15.2	32.98	35.1	32.96	32.98	-20	29,820	-0.07%
2021/11/17	17.1	32.64	34.1	32.65	32.71	-17	29,329	-0.06%
2021/11/16	6.1	32.47	131.1	32.50	32.59	-125	29,410	-0.42%	大賣/鉅額交易
2021/11/15	5.1	32.44	5	32.40	32.43	0.1	29,642	0.00%
2021/11/12	4.2	32.15	119	32.15	32.20	-114.9	29,635	-0.39%	大賣/鉅額交易
2021/11/11	16.4	32.21	12	32.23	32.15	4.4	29,814	0.01%
2021/11/10	12	32.39	30	32.39	32.34	-18	30,295	-0.06%
2021/11/09	17	32.36	45.1	32.44	32.35	-28.1	30,107	-0.09%
2021/11/08	3.1	32.27	58.1	32.27	32.39	-55	29,738	-0.18%
2021/11/05	19.3	31.83	30.1	31.88	31.95	-10.8	29,680	-0.04%
2021/11/04	18.1	31.91	6.2	31.94	31.86	11.9	29,884	0.04%
2021/11/03	4	31.74	12.1	31.70	31.77	-8	29,845	-0.03%
2021/11/02	18.6	31.63	38.2	31.66	31.53	-19.6	29,764	-0.07%
2021/11/01	17.1	31.56	1	31.63	31.56	16.1	29,464	0.05%
2021/10/29	22.2	31.39	59.7	31.41	31.45	-37.5	29,203	-0.13%
2021/10/28	31.6	31.34	18	31.35	31.39	13.6	29,000	0.05%
2021/10/27	32.1	31.08	8	31.11	31.15	24.1	28,924	0.08%
2021/10/26	45.1	30.97	17	31.01	31.05	28.1	28,992	0.10%
2021/10/25	50.2	30.78	20	30.81	30.86	30.2	28,743	0.11%
2021/10/22	245.8	30.71	27	30.72	30.84	218.8	28,569	0.77%	大買/鉅額交易
2021/10/21	123.4	32.34	4	32.37	32.40	119.4	26,495	0.45%	大買/鉅額交易
2021/10/20	203.1	32.38	3	32.43	32.37	200.1	25,033	0.80%	大買/鉅額交易
2021/10/19	98.1	32.38	1	32.30	32.40	97.1	23,996	0.40%
2021/10/18	100.1	32.36	11	32.39	32.36	89.1	23,655	0.38%
2021/10/15	30	32.29	2.4	32.30	32.31	27.6	23,612	0.12%
2021/10/14	53.9	32.11	1	32.27	32.18	52.9	23,569	0.22%
2021/10/13	50.3	32.15	0	0.00	32.17	50.3	23,078	0.22%
2021/10/12	174.8	32.32	5	32.31	32.24	169.8	22,532	0.75%	大買/鉅額交易
2021/10/08	80.3	32.59	23.2	32.62	32.59	57.2	21,746	0.26%
2021/10/07	157.2	32.49	30	32.63	32.57	127.2	21,631	0.59%	大買/鉅額交易
2021/10/06	30.4	31.83	7	31.86	31.88	23.4	20,959	0.11%
2021/10/05	56	31.73	2	31.70	31.96	54	20,585	0.26%
2021/10/04	70	31.95	2.5	32.00	31.84	67.4	20,219	0.33%
2021/10/01	77.7	32.31	13	32.20	32.26	64.7	19,474	0.33%
2021/09/30	9.1	32.68	0	0.00	32.77	9.1	18,345	0.05%
2021/09/29	69.4	32.66	5	32.67	32.70	64.4	18,174	0.35%
2021/09/28	14.3	33.03	2	33.05	33.08	12.3	17,606	0.07%
2021/09/27	6.1	33.28	21	33.34	33.30	-14.9	17,512	-0.09%
2021/09/24	6	33.33	4.1	33.34	33.30	1.9	17,887	0.01%
2021/09/23	10	33.08	4.1	33.09	33.08	5.9	17,863	0.03%
2021/09/22	61.6	32.84	4	32.81	32.90	57.6	17,894	0.32%
2021/09/17	4	33.32	3	33.33	33.42	1	17,382	0.01%
2021/09/16	2.7	33.29	0.7	33.30	33.28	2	17,370	0.01%
2021/09/15	11	33.27	2	33.33	33.33	9	17,219	0.05%
2021/09/14	10.5	33.43	2	33.47	33.36	8.5	17,241	0.05%
2021/09/13	12	33.42	5.1	33.49	33.41	6.9	17,264	0.04%
2021/09/10	3	33.15	5.2	33.10	33.22	-2.2	17,282	-0.01%
2021/09/09	6	32.84	3.9	32.86	32.94	2.1	17,241	0.01%
2021/09/08	34.2	32.87	0	0.00	32.80	34.2	17,202	0.20%
2021/09/07	2.3	33.11	2	33.12	33.16	0.3	16,852	0.00%
2021/09/06	8.7	33.15	7.7	33.18	33.07	1	16,790	0.01%
2021/09/03	35.1	33.31	2.4	33.24	33.24	32.7	16,600	0.20%
2021/09/02	10.4	33.22	2	33.16	33.16	8.4	16,607	0.05%
2021/09/01	9	33.38	10.3	33.37	33.39	-1.3	16,552	-0.01%
2021/08/31	27.3	33.16	1.4	33.23	33.38	25.9	16,476	0.16%
2021/08/30	8	33.21	11.4	33.20	33.29	-3.4	16,532	-0.02%
2021/08/27	6	33.06	4.3	33.10	33.11	1.7	16,504	0.01%
2021/08/26	40.3	32.92	4	33.00	32.99	36.3	16,452	0.22%
2021/08/25	6.8	32.91	3.9	32.92	33.00	2.9	16,281	0.02%
2021/08/24	32.2	32.76	0	0.00	32.80	32.2	16,383	0.20%
2021/08/23	14	32.75	5.3	32.85	32.88	8.7	16,186	0.05%
2021/08/20	26.7	32.18	2.3	32.22	32.26	24.4	16,057	0.15%
2021/08/19	50.2	32.52	5	32.36	32.32	45.2	15,784	0.29%
2021/08/18	21.4	32.55	3	32.44	33.07	18.4	15,181	0.12%
2021/08/17	25.3	32.71	0	32.88	32.53	25.2	14,907	0.17%
2021/08/16	41.5	32.94	3	32.85	32.86	38.5	14,707	0.26%
2021/08/13	23.7	33.30	1	33.30	33.27	22.7	14,056	0.16%
2021/08/12	3	33.38	0	0.00	33.51	3	13,851	0.02%
2021/08/11	30.5	33.48	0	0.00	33.49	30.5	13,905	0.22%
2021/08/10	21.4	33.81	4	33.83	33.79	17.4	13,704	0.13%
2021/08/09	4.5	34.08	0	0.00	34.10	4.5	14,439	0.03%
2021/08/06	3	34.17	3	34.20	34.25	0	14,660	0.00%
2021/08/05	3.7	34.19	0	34.30	34.20	3.7	15,367	0.02%
2021/08/04	10	34.24	18	34.22	34.35	-8	16,712	-0.05%
2021/08/03	0	0.00	1.3	34.06	34.15	-1.3	17,432	-0.01%
2021/08/02	14.3	33.81	0	0.00	34.00	14.3	17,428	0.08%
2021/07/30	20.2	34.07	0	0.00	33.90	20.2	17,250	0.12%
2021/07/29	22.1	33.90	12	34.18	34.10	10.1	17,094	0.06%
2021/07/28	55.9	33.62	5	33.51	33.89	50.9	17,359	0.29%
2021/07/27	30.1	34.10	3.3	34.18	34.07	26.8	17,372	0.15%
2021/07/26	1.1	34.53	13.2	34.51	34.50	-12.1	17,260	-0.07%
2021/07/23	4.2	34.37	1	34.43	34.47	3.2	17,212	0.02%
2021/07/22	7.3	34.15	3.2	34.34	34.21	4.1	17,183	0.02%
2021/07/21	66.4	34.08	21.1	34.28	34.13	45.4	16,996	0.27%
2021/07/20	9.1	34.62	4.5	34.77	34.56	4.6	16,353	0.03%
2021/07/19	1.3	35.07	2	35.00	35.14	-0.7	16,195	0.00%
2021/07/16	1	34.86	33	35.01	35.12	-32	16,301	-0.20%
2021/07/15	6	34.70	5	34.89	34.98	1	16,244	0.01%
2021/07/14	28.7	34.50	1.5	34.58	34.48	27.2	16,238	0.17%
2021/07/13	19.8	34.98	5	35.15	34.85	14.8	16,009	0.09%
2021/07/12	15.1	35.21	7	35.58	35.27	8.1	15,934	0.05%
2021/07/09	6.7	35.44	0	0.00	35.44	6.7	15,733	0.04%
2021/07/08	7.1	35.66	4	35.82	35.80	3.1	15,796	0.02%
2021/07/07	6.1	35.77	2	35.58	35.61	4.1	15,802	0.03%
2021/07/06	6	35.91	2	35.97	35.91	4	15,704	0.03%
2021/07/05	4.2	35.53	31.3	35.54	35.69	-27.1	15,631	-0.17%
2021/07/02	14	35.19	31	35.16	35.20	-17	15,550	-0.11%
2021/07/01	14.6	34.95	5	35.18	35.00	9.6	15,473	0.06%
2021/06/30	4	34.88	2	34.89	35.00	2	15,037	0.01%
2021/06/29	28.5	34.77	0	0.00	34.80	28.5	15,029	0.19%
2021/06/28	1	35.07	17	34.93	35.10	-16	15,068	-0.11%
2021/06/25	2.1	34.81	7.3	34.83	34.74	-5.2	15,000	-0.03%
2021/06/24	1.1	34.63	3.9	34.66	34.66	-2.8	15,045	-0.02%
2021/06/23	7	34.42	0	34.48	34.45	7	15,186	0.05%
2021/06/22	27.2	34.53	1	34.52	34.43	26.2	15,168	0.17%
2021/06/21	18.1	34.62	7	34.69	34.55	11.1	15,124	0.07%
2021/06/18	5	34.92	1	34.93	34.91	4	15,026	0.03%
2021/06/17	7	34.70	6	34.77	34.90	1	15,116	0.01%
2021/06/16	1	34.69	26	34.72	34.78	-25	15,232	-0.16%
2021/06/15	9.6	34.61	11	34.64	34.65	-1.4	15,274	-0.01%
2021/06/11	9.3	34.62	0	0.00	34.55	9.3	15,354	0.06%
2021/06/10	6	34.47	2	34.55	34.60	4	15,462	0.03%
2021/06/09	6.2	34.46	7	34.42	34.45	-0.8	15,529	-0.01%
2021/06/08	28	34.67	6.5	34.63	34.65	21.5	15,624	0.14%
2021/06/07	21	34.46	2.1	34.63	34.72	18.9	15,739	0.12%
2021/06/04	11.1	34.76	7	34.78	34.77	4.1	15,681	0.03%
2021/06/03	15	34.95	12	34.95	34.95	3	15,696	0.02%
2021/06/02	32	35.02	3	35.01	34.96	29	15,809	0.18%
2021/06/01	21	34.96	22	34.91	35.06	-1	15,858	-0.01%
2021/05/31	9.6	34.66	7.1	34.64	34.75	2.4	15,721	0.02%
2021/05/28	4	34.47	16.1	34.48	34.55	-12.1	15,754	-0.08%
2021/05/27	13.4	34.07	0	0.00	34.28	13.4	15,767	0.08%
2021/05/26	4.2	34.33	5	34.28	34.32	-0.9	15,811	-0.01%
2021/05/25	8.1	34.25	25	34.28	34.34	-16.9	15,861	-0.11%
2021/05/24	6.9	33.82	10.6	33.95	34.05	-3.7	15,943	-0.02%
2021/05/21	20	34.05	2	34.35	34.00	18	15,870	0.11%
2021/05/20	10.4	33.86	16	34.00	33.86	-5.6	15,950	-0.03%
2021/05/19	1	33.74	9.5	34.06	34.10	-8.5	15,867	-0.05%
2021/05/18	7.5	33.53	27.1	33.54	34.01	-19.6	15,921	-0.12%
2021/05/17	26.3	32.68	19	32.85	32.75	7.3	15,879	0.05%
2021/05/14	16.7	33.76	20.6	33.80	33.65	-4	14,792	-0.03%
2021/05/13	41.1	33.03	45	32.87	33.40	-4	14,460	-0.03%
2021/05/12	106.1	33.53	97	33.43	33.50	9.1	13,679	0.07%	大買/
2021/05/11	52	34.96	20.4	34.65	34.70	31.6	12,332	0.26%
2021/05/10	5.6	35.85	0	0.00	35.88	5.6	11,676	0.05%
2021/05/07	3	35.65	15.4	35.61	35.72	-12.4	11,778	-0.10%
2021/05/06	7.2	35.22	5	35.25	35.30	2.2	11,877	0.02%
2021/05/05	5.2	35.34	19	35.49	35.35	-13.8	11,916	-0.12%
2021/05/04	18.6	35.20	42	35.24	35.30	-23.4	11,516	-0.20%
2021/05/03	28	36.00	22.4	36.04	35.91	5.7	11,089	0.05%
2021/04/29	1	36.11	8	36.08	36.12	-7	11,039	-0.06%
2021/04/28	0.1	35.94	2.2	35.93	35.98	-2.1	11,127	-0.02%
2021/04/27	1.1	35.93	3.3	35.93	35.98	-2.3	11,379	-0.02%
2021/04/26	8	35.86	4.2	35.73	35.99	3.8	11,527	0.03%
2021/04/23	4.4	35.22	6	35.38	35.30	-1.6	11,671	-0.01%
2021/04/22	28.9	35.72	8	35.58	35.40	20.9	11,800	0.18%
2021/04/21	6.1	35.44	2	35.49	35.53	4.1	12,099	0.03%
2021/04/20	25.2	35.39	3	35.40	35.33	22.2	12,400	0.18%
2021/04/19	34.2	35.15	35	35.14	35.20	-0.8	12,466	-0.01%
2021/04/16	10	34.82	15	34.82	34.94	-5	12,623	-0.04%
2021/04/15	9.1	34.49	0	0.00	34.50	9.1	12,665	0.07%
2021/04/14	32.9	34.28	36.6	34.23	34.35	-3.7	13,099	-0.03%
2021/04/13	11.5	34.64	0	0.00	34.47	11.5	13,191	0.09%
2021/04/12	5	34.69	1.4	34.72	34.69	3.7	13,479	0.03%
2021/04/09	6	34.70	4.1	34.70	34.70	2	13,634	0.01%
2021/04/08	4	34.71	4	34.71	34.75	0	13,861	0.00%
2021/04/07	1.1	34.69	1	34.71	34.71	0.1	13,924	0.00%
2021/04/06	7	34.76	23	34.78	34.74	-16	13,991	-0.11%
2021/04/01	4.1	34.59	0	0.00	34.61	4.1	14,051	0.03%
2021/03/31	6	34.68	0	0.00	34.63	6	14,126	0.04%
2021/03/30	3	34.43	13.5	34.42	34.60	-10.5	13,963	-0.08%
2021/03/29	5.6	34.04	47.7	34.29	34.34	-42.1	14,041	-0.30%
2021/03/26	0.2	33.76	5	33.77	33.80	-4.8	14,091	-0.03%
2021/03/25	41.1	33.58	9	33.60	33.66	32.1	14,089	0.23%
2021/03/24	4	33.63	3	33.63	33.65	1	14,064	0.01%
2021/03/23	5.1	33.63	1	33.63	33.66	4.1	14,047	0.03%
2021/03/22	15	33.58	2.5	33.60	33.60	12.5	14,115	0.09%
2021/03/19	22	33.44	8.1	33.54	33.60	13.9	14,304	0.10%
2021/03/18	24	33.48	18.5	33.44	33.53	5.5	14,273	0.04%
2021/03/17	30.5	32.99	16.2	32.96	32.95	14.4	14,394	0.10%
2021/03/16	20	32.97	15	32.93	32.99	5	14,595	0.03%
2021/03/15	2	32.70	54	32.70	32.74	-52	14,896	-0.35%
2021/03/12	1.6	32.38	7	32.42	32.43	-5.4	15,119	-0.04%
2021/03/11	2	32.31	10	32.29	32.33	-8	15,393	-0.05%
2021/03/10	7.7	32.11	9	32.14	32.10	-1.3	15,574	-0.01%
2021/03/09	26.3	31.96	2	31.92	32.00	24.3	15,641	0.16%
2021/03/08	5.2	31.95	19.2	31.99	32.00	-14	15,766	-0.09%
2021/03/05	9.2	31.60	9	31.76	31.80	0.2	15,693	0.00%
2021/03/04	3	31.79	8.3	31.79	31.80	-5.3	15,709	-0.03%
2021/03/03	33.2	31.83	6	31.82	31.93	27.2	15,785	0.17%
2021/03/02	7	32.01	8.9	32.07	31.90	-1.9	15,732	-0.01%
2021/02/26	21.4	31.93	3.5	31.86	31.90	17.9	15,774	0.11%
2021/02/25	12	31.97	4	31.99	32.01	8	15,760	0.05%
2021/02/24	7.5	31.81	2	31.95	31.80	5.5	15,763	0.03%
2021/02/23	1	31.62	7	31.70	31.80	-6	15,634	-0.04%
2021/02/22	7.3	31.47	40.1	31.43	31.50	-32.8	15,506	-0.21%
2021/02/19	7.9	30.97	9	31.00	31.12	-1.1	15,365	-0.01%
2021/02/18	8	31.09	28.2	31.06	31.13	-20.2	15,500	-0.13%
2021/02/17	10.2	30.93	33.1	30.92	31.00	-22.9	15,543	-0.15%
2021/02/05	4.5	30.59	2.1	30.60	30.55	2.4	15,356	0.02%
2021/02/04	1.1	30.48	2	30.49	30.51	-0.9	15,473	-0.01%
2021/02/03	3	30.54	5	30.53	30.51	-2	15,563	-0.01%
2021/02/02	2	30.38	9	30.52	30.50	-7	15,854	-0.04%
2021/02/01	11.6	30.13	4	30.10	30.25	7.6	16,075	0.05%
2021/01/29	3.8	30.40	2	30.58	30.26	1.8	16,246	0.01%
2021/01/28	9.2	30.64	3	30.83	30.72	6.2	16,201	0.04%
2021/01/27	0.4	30.91	49	30.91	30.95	-48.6	16,259	-0.30%
2021/01/26	1.1	30.61	48	30.68	30.68	-46.9	16,164	-0.29%
2021/01/25	6.4	30.61	23.5	30.69	30.83	-17.1	16,491	-0.10%
2021/01/22	12	30.33	17	30.43	30.53	-5	16,841	-0.03%
2021/01/21	19.1	30.37	5	30.30	30.30	14.1	17,518	0.08%
2021/01/20	26.4	30.35	77.2	30.44	30.25	-50.8	19,146	-0.27%
2021/01/19	4	30.70	49	30.74	30.74	-45	19,403	-0.23%
2021/01/18	10	30.54	5	30.46	30.61	5	19,634	0.03%
2021/01/15	7	30.89	91.4	30.98	30.79	-84.4	19,548	-0.43%
2021/01/14	6	30.92	11.2	30.90	30.92	-5.2	19,520	-0.03%
2021/01/13	6.1	30.62	24.1	30.63	30.69	-18	19,429	-0.09%
2021/01/12	13	30.48	5.4	30.50	30.35	7.6	19,254	0.04%
2021/01/11	9.5	30.56	13	30.53	30.61	-3.5	19,281	-0.02%
2021/01/08	0	0.00	21.5	30.35	30.46	-21.5	19,283	-0.11%
2021/01/07	2.2	30.15	24.5	30.17	30.22	-22.4	19,236	-0.12%
2021/01/06	12.2	29.98	29.1	30.07	30.00	-16.9	18,861	-0.09%
2021/01/05	5.2	29.93	23	29.99	30.02	-17.8	18,702	-0.10%
2021/01/04	6.3	29.85	11	29.96	29.94	-4.7	18,639	-0.03%
2020/12/31	13.8	29.78	14.3	29.85	29.95	-0.6	18,552	0.00%
2020/12/30	3	29.69	10	29.67	29.78	-7	18,338	-0.04%
2020/12/29	11	29.69	0	0.00	29.67	11	18,326	0.06%
2020/12/28	4	29.66	7.4	29.72	29.75	-3.4	18,329	-0.02%
2020/12/25	25	29.51	0	0.00	29.51	25	18,165	0.14%
2020/12/24	4	29.48	0	0.00	29.48	4	18,085	0.02%
2020/12/23	4	29.37	4	29.39	29.42	0	18,156	0.00%
2020/12/22	8.1	29.50	0	0.00	29.43	8.1	18,606	0.04%
2020/12/21	20.8	29.50	11	29.50	29.60	9.8	19,258	0.05%
2020/12/18	5	29.60	7	29.61	29.61	-2	19,328	-0.01%
2020/12/17	6.3	29.66	3.1	29.64	29.66	3.2	19,561	0.02%
2020/12/16	16	29.63	5.5	29.69	29.80	10.5	19,561	0.05%
2020/12/15	12.1	29.60	64.2	29.65	29.51	-52.1	19,488	-0.27%
2020/12/14	3	29.80	15	29.80	29.82	-12	19,302	-0.06%
2020/12/11	26.1	29.71	5	29.81	29.81	21.1	19,359	0.11%
2020/12/10	15	29.96	17	29.96	29.94	-2	19,265	-0.01%
2020/12/09	3.2	30.08	39.1	30.12	30.14	-35.9	19,097	-0.19%
2020/12/08	7.4	29.89	21	29.92	29.90	-13.6	18,695	-0.07%
2020/12/07	58.1	29.79	39.1	29.82	29.85	19	18,414	0.10%
2020/12/04	3.7	29.66	102	29.56	29.68	-98.3	18,251	-0.54%	大賣/
2020/12/03	3	29.47	62	29.54	29.45	-59	18,137	-0.33%
2020/12/02	31.1	29.41	12	29.40	29.44	19.1	18,138	0.11%
2020/12/01	56	29.32	0	0.00	29.35	56	18,131	0.31%
2020/11/30	29.8	29.45	64	29.41	29.35	-34.2	18,213	-0.19%
2020/11/27	4	29.26	9	29.27	29.32	-5	18,098	-0.03%
2020/11/26	11.1	29.13	13	29.13	29.15	-1.9	18,010	-0.01%
2020/11/25	21	29.04	1	29.00	29.01	20	18,006	0.11%
2020/11/24	47	29.18	1	29.16	29.11	46	17,904	0.26%
2020/11/23	8	29.10	59.4	29.12	29.14	-51.4	17,841	-0.29%
2020/11/20	3	28.85	2.1	28.85	28.88	0.9	17,893	0.01%
2020/11/19	14	28.87	8	28.87	28.86	6	18,118	0.03%
2020/11/18	7.3	28.88	3	28.88	28.90	4.3	18,250	0.02%
2020/11/17	53.6	28.88	23	28.81	28.81	30.6	18,455	0.17%
2020/11/16	25.9	28.79	64	28.78	28.80	-38.1	19,178	-0.20%
2020/11/13	14.2	28.40	2.1	28.47	28.53	12.1	18,963	0.06%
2020/11/12	11	28.41	13	28.47	28.40	-2	18,920	-0.01%
2020/11/11	9.1	28.41	19	28.40	28.50	-9.9	18,920	-0.05%
2020/11/10	31.1	28.36	1	28.31	28.29	30.1	18,893	0.16%
2020/11/09	14.5	28.41	5	28.40	28.40	9.5	18,592	0.05%
2020/11/06	15.1	28.19	2	28.24	28.19	13.1	18,420	0.07%
2020/11/05	3	28.09	2.2	28.11	28.12	0.8	18,259	0.00%
2020/11/04	8	28.00	3	27.98	28.05	5	18,240	0.03%
2020/11/03	27	27.96	7.4	27.98	28.01	19.6	18,058	0.11%
2020/11/02	41.6	27.67	12.4	27.67	27.72	29.2	17,951	0.16%
2020/10/30	57	27.84	0	0.00	27.80	57	17,737	0.32%
2020/10/29	109	27.92	13.5	27.87	27.98	95.5	17,214	0.55%	大買/
2020/10/28	253	28.29	7	28.21	28.19	246	16,451	1.50%	大買/鉅額交易
2020/10/27	45.1	29.64	31.7	29.63	29.69	13.4	14,985	0.09%
2020/10/26	40.1	29.70	29	29.75	29.69	11.1	14,571	0.08%
2020/10/23	21	29.61	7	29.62	29.63	14	14,243	0.10%
2020/10/22	16	29.54	2	29.55	29.59	14	14,252	0.10%
2020/10/21	19	29.62	7	29.66	29.59	12	14,117	0.09%
2020/10/20	3	29.61	2	29.62	29.64	1	13,965	0.01%
2020/10/19	4	29.67	0.5	29.69	29.64	3.5	14,347	0.02%
2020/10/16	20.1	29.60	2.5	29.62	29.56	17.7	14,557	0.12%
2020/10/15	22	29.62	0	0.00	29.69	22	14,581	0.15%
2020/10/14	2	29.76	2.1	29.76	29.74	-0.1	14,485	0.00%
2020/10/13	21	29.67	4	29.67	29.71	17	14,504	0.12%
2020/10/12	30	29.84	2.2	29.81	29.74	27.8	14,442	0.19%
2020/10/08	1	29.70	1	29.77	29.76	0	14,174	0.00%
2020/10/07	4	29.61	6	29.63	29.65	-2	14,166	-0.01%
2020/10/06	3.1	29.63	4	29.64	29.68	-0.9	14,217	-0.01%
2020/10/05	4	29.43	0	0.00	29.45	4	14,385	0.03%
2020/09/30	8	29.42	1	29.45	29.48	7	14,532	0.05%
2020/09/29	5	29.39	3	29.37	29.40	2	15,005	0.01%
2020/09/28	6	29.18	10	29.29	29.38	-4	15,348	-0.03%
2020/09/25	35.1	28.91	6	28.89	28.90	29.1	15,839	0.18%
2020/09/24	63	29.16	13	29.17	29.06	50	15,657	0.32%
2020/09/23	18	29.65	0	0.00	29.70	18	15,278	0.12%
2020/09/22	15.1	29.80	8	29.88	29.80	7.1	15,424	0.05%
2020/09/21	19	30.09	0	0.00	30.03	19	15,180	0.13%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/17	2	30.13	0	0.00	30.23	2	15,304	0.01%
2020/09/16	4	30.25	4.2	30.23	30.25	-0.2	15,278	0.00%
2020/09/15	13	30.10	10	30.07	30.10	3	15,251	0.02%
2020/09/14	3	29.85	4	29.91	29.98	-1	15,378	-0.01%
2020/09/11	8.2	29.76	1	29.78	29.75	7.2	15,516	0.05%
2020/09/10	4	29.89	0	0.00	29.85	4	15,677	0.03%
2020/09/09	16.3	29.63	2	29.92	29.85	14.3	15,903	0.09%
2020/09/08	19	29.90	1.1	30.00	29.97	17.9	15,932	0.11%
2020/09/07	10	30.01	18	30.08	29.96	-8	16,173	-0.05%
2020/09/04	6	29.90	13	30.04	30.09	-7	16,345	-0.04%
2020/09/03	0.2	30.28	6	30.31	30.25	-5.8	16,346	-0.04%
2020/09/02	5	30.12	11	30.12	30.14	-6	16,374	-0.04%
2020/09/01	7	30.04	3	30.05	30.06	4	16,665	0.02%
2020/08/31	6.1	30.21	10	30.20	30.16	-3.9	16,971	-0.02%
2020/08/28	1	30.19	5	30.21	30.24	-4	17,226	-0.02%
2020/08/27	1	30.30	1	30.45	30.33	0	17,715	0.00%
2020/08/26	4.3	30.30	0	0.00	30.43	4.3	17,808	0.02%
2020/08/25	5	30.42	11	30.44	30.44	-6	17,900	-0.03%
2020/08/24	12	30.04	10	30.07	30.14	2	17,717	0.01%
2020/08/21	5	30.01	4	30.06	30.11	1	17,747	0.01%
2020/08/20	59	29.90	10	29.82	29.79	49	17,584	0.28%
2020/08/19	3	30.79	5	30.98	30.77	-2	17,106	-0.01%
2020/08/18	11	30.90	2	30.87	30.90	9	17,222	0.05%
2020/08/17	14	30.94	5	30.88	30.96	9	17,405	0.05%
2020/08/14	0	0.00	19	30.57	30.63	-19	17,515	-0.11%
2020/08/13	3	30.34	3	30.40	30.32	0	17,551	0.00%
2020/08/12	7	30.21	1	30.22	30.22	6	17,670	0.03%
2020/08/11	4	30.42	1	30.45	30.35	3	17,800	0.02%
2020/08/10	4	30.56	4.2	30.60	30.60	-0.2	17,852	0.00%
2020/08/07	3	30.65	3	30.67	30.65	0	17,963	0.00%
2020/08/06	3	30.70	4.5	30.82	30.70	-1.5	18,123	-0.01%
2020/08/05	0	0.00	26.3	30.50	30.62	-26.3	18,150	-0.14%
2020/08/04	3	30.02	18	30.09	30.17	-15	18,066	-0.08%
2020/08/03	5	30.01	5	30.01	30.01	0	18,203	0.00%
2020/07/31	2	30.12	42	30.14	30.24	-40	18,362	-0.22%
2020/07/30	2	29.88	5	29.89	29.99	-3	18,199	-0.02%
2020/07/29	2	29.68	40	29.52	29.62	-38	18,290	-0.21%
2020/07/28	18	29.59	34	29.72	29.46	-16	18,589	-0.09%
2020/07/27	40	29.92	11.2	29.88	29.84	28.8	18,958	0.15%
2020/07/24	36	29.98	41.1	30.18	29.85	-5.1	19,177	-0.03%
2020/07/23	3.3	30.08	48	30.10	30.17	-44.7	19,226	-0.23%
2020/07/22	6	29.93	25	29.97	29.97	-19	19,001	-0.10%
2020/07/21	5	29.82	65	29.80	29.84	-60	18,618	-0.32%
2020/07/20	5.6	29.46	101	29.55	29.55	-95.4	18,471	-0.52%	大賣/
2020/07/17	5	29.65	4	29.65	29.59	1	18,517	0.01%
2020/07/16	0	0.00	12	29.69	29.63	-12	18,912	-0.06%
2020/07/15	7	29.57	13	29.67	29.53	-6	19,020	-0.03%
2020/07/14	9	29.64	13	29.64	29.58	-4	19,474	-0.02%
2020/07/13	6	29.66	23	29.66	29.65	-17	19,664	-0.09%
2020/07/10	15	29.57	17	29.66	29.52	-2	20,111	-0.01%
2020/07/09	8	29.88	31	29.90	29.74	-23	20,149	-0.11%
2020/07/08	6	29.72	59	29.73	29.72	-53	20,104	-0.26%
2020/07/07	66	29.68	34.7	29.64	29.43	31.3	19,758	0.16%
2020/07/06	2	29.67	65.3	29.70	29.83	-63.3	19,831	-0.32%
2020/07/03	9	29.32	56	29.33	29.33	-47	19,848	-0.24%
2020/07/02	8	29.06	85.9	29.01	29.09	-77.9	19,919	-0.39%
2020/07/01	3.3	28.89	39	28.86	28.79	-35.7	19,835	-0.18%
2020/06/30	0	0.00	68	28.55	28.56	-68	19,720	-0.34%
2020/06/29	6	28.44	242	28.46	28.51	-236	19,944	-1.18%	大賣/鉅額交易
2020/06/24	7	28.54	35	28.56	28.54	-28	20,125	-0.14%
2020/06/23	0	0.00	18	28.55	28.54	-18	20,752	-0.09%
2020/06/22	22	28.53	19	28.53	28.48	3	21,173	0.01%
2020/06/19	24	28.69	5	28.61	28.56	19	21,935	0.09%
2020/06/18	7	28.47	2	28.55	28.55	5	22,217	0.02%
2020/06/17	27	28.43	4.2	28.51	28.46	22.8	22,778	0.10%
2020/06/16	66	28.35	7.2	28.48	28.45	58.8	23,966	0.25%
2020/06/15	32	28.25	42	28.21	28.13	-10	25,896	-0.04%
2020/06/12	13	28.02	71.3	28.07	28.29	-58.3	26,870	-0.22%
2020/06/11	31	28.58	180	28.83	28.43	-149	28,066	-0.53%	大賣/鉅額交易
2020/06/10	6	28.84	39.2	28.86	28.86	-33.2	29,208	-0.11%
2020/06/09	28.2	28.85	12.1	28.87	28.84	16.1	31,585	0.05%
2020/06/08	18	28.89	33	28.90	28.88	-15	33,932	-0.04%
2020/06/05	3	28.78	55.6	28.80	28.80	-52.6	34,209	-0.15%
2020/06/04	20.1	28.62	46	28.66	28.67	-25.9	34,954	-0.07%
2020/06/03	5	28.40	27	28.46	28.48	-22	36,194	-0.06%
2020/06/02	26	28.20	10	28.17	28.17	16	36,074	0.04%
2020/06/01	15	27.97	19	27.99	28.05	-4	36,099	-0.01%
2020/05/29	11	27.79	5	27.85	27.86	6	36,125	0.02%
2020/05/28	9	27.83	29	27.88	27.90	-20	36,417	-0.05%
2020/05/27	4	27.92	22.2	27.88	27.85	-18.2	36,930	-0.05%
2020/05/26	0.1	27.84	42.4	27.80	27.82	-42.3	37,686	-0.11%
2020/05/25	27	27.39	19	27.28	27.50	8	37,769	0.02%
2020/05/22	15.5	27.53	29	27.57	27.45	-13.5	37,724	-0.04%
2020/05/21	1	27.64	10	27.63	27.63	-9	37,673	-0.02%
2020/05/20	3	27.47	26	27.50	27.48	-23	37,414	-0.06%
2020/05/19	17	27.42	41	27.41	27.43	-24	37,371	-0.06%
2020/05/18	22.5	27.26	3	27.19	27.25	19.5	37,373	0.05%
2020/05/15	54	27.43	18	27.36	27.43	36	37,286	0.10%
2020/05/14	20	27.54	23.2	27.59	27.48	-3.2	37,309	-0.01%
2020/05/13	13	27.54	49	27.56	27.75	-36	37,221	-0.10%
2020/05/12	20	27.55	9	27.58	27.55	11	37,202	0.03%
2020/05/11	15	27.67	22	27.69	27.66	-7	37,225	-0.02%
2020/05/08	25	27.50	26	27.53	27.50	-1	37,125	0.00%
2020/05/07	18	27.43	7	27.35	27.40	11	37,179	0.03%
2020/05/06	9	27.35	12.2	27.33	27.32	-3.2	37,098	-0.01%
2020/05/05	20	27.31	13	27.33	27.33	7	37,146	0.02%
2020/05/04	37	27.01	108	26.96	27.09	-71	37,105	-0.19%	大賣/
2020/04/30	18	27.30	39.1	27.34	27.46	-21.1	36,925	-0.06%
2020/04/29	22	27.06	24	27.06	27.07	-2	37,079	-0.01%
2020/04/28	65.1	26.84	266	26.81	26.91	-200.9	37,392	-0.54%	大賣/鉅額交易
2020/04/27	5	26.68	70.3	26.72	26.79	-65.3	39,171	-0.17%
2020/04/24	1	26.31	10	26.39	26.33	-9	38,889	-0.02%
2020/04/23	14	26.33	0	0.00	26.34	14	38,981	0.04%
2020/04/22	43	25.81	40	25.88	26.23	3	38,900	0.01%
2020/04/21	74.1	26.26	98	26.16	26.10	-23.9	38,703	-0.06%
2020/04/20	3	26.49	33	26.51	26.60	-30	38,276	-0.08%
2020/04/17	103	26.64	51	26.77	26.50	52	38,143	0.14%	大買/
2020/04/16	78	26.38	6	26.41	26.44	72	37,641	0.19%
2020/04/15	20	26.38	26	26.34	26.47	-6	37,489	-0.02%
2020/04/14	16	25.96	46	25.96	26.05	-30	37,155	-0.08%
2020/04/13	54.2	25.69	21	25.69	25.68	33.2	37,244	0.09%
2020/04/10	12	25.67	10	25.69	25.73	2	37,181	0.01%
2020/04/09	31.1	25.77	19	25.76	25.65	12.1	37,221	0.03%
2020/04/08	12	25.47	80.8	25.57	25.77	-68.8	36,867	-0.19%
2020/04/07	40	25.20	33	25.20	25.22	7	36,353	0.02%
2020/04/06	21	24.68	57.1	24.80	24.84	-36.1	36,110	-0.10%
2020/04/01	5	24.50	32	24.51	24.52	-27	35,797	-0.08%
2020/03/31	381.1	24.49	58	24.56	24.49	323.1	35,582	0.91%	大買/鉅額交易
2020/03/30	25.1	24.12	8	24.17	24.32	17.1	35,350	0.05%
2020/03/27	43.3	24.56	53	24.74	24.35	-9.7	35,016	-0.03%
2020/03/26	38	24.08	66	24.06	24.26	-28	34,321	-0.08%
2020/03/25	268.1	24.25	148	24.24	24.09	120.1	33,888	0.35%	大買/大賣/鉅額交易
2020/03/24	47	23.39	27.9	23.32	23.38	19.1	33,068	0.06%
2020/03/23	91.1	22.49	49	22.54	22.49	42.1	32,600	0.13%
2020/03/20	140	23.04	22	23.31	23.28	118	31,861	0.37%	大買/鉅額交易
2020/03/19	198	22.08	36	21.96	21.85	162	30,566	0.53%	大買/鉅額交易
2020/03/18	145.1	23.52	14	23.55	23.29	131.1	28,445	0.46%	大買/鉅額交易
2020/03/17	139.1	23.77	41	23.80	23.67	98.1	27,264	0.36%	大買/
2020/03/16	167.9	24.73	21	24.91	24.41	146.9	25,639	0.57%	大買/鉅額交易
2020/03/13	294	24.30	62	24.37	25.29	232	24,153	0.96%	大買/鉅額交易
2020/03/12	290	26.02	18	25.84	25.93	272	21,637	1.26%	大買/鉅額交易
2020/03/11	87.2	27.14	7	27.14	26.97	80.2	19,241	0.42%
2020/03/10	95.5	26.89	62.1	26.86	27.25	33.4	18,794	0.18%
2020/03/09	158	27.32	14	27.28	27.25	144	17,707	0.81%	大買/鉅額交易
2020/03/06	34	27.83	0	0.00	27.88	34	16,214	0.21%
2020/03/05	20	28.08	15.6	28.09	28.10	4.4	16,065	0.03%
2020/03/04	12	27.83	10	27.77	27.86	2	16,235	0.01%
2020/03/03	10	28.04	2	28.02	27.93	8	15,926	0.05%
2020/03/02	86	27.61	47	27.57	27.75	39	15,541	0.25%
2020/02/27	70	28.00	1	28.00	27.90	69	14,821	0.47%
2020/02/26	19.2	28.40	1	28.36	28.30	18.2	13,985	0.13%
2020/02/25	11	28.47	6.4	28.48	28.67	4.6	13,480	0.03%
2020/02/24	17.1	28.66	12	28.67	28.70	5.1	13,484	0.04%
2020/02/21	9	28.88	16	28.87	28.90	-7	13,361	-0.05%
2020/02/20	7	28.92	3	28.94	28.93	4	13,388	0.03%
2020/02/19	3	28.89	6	28.93	28.96	-3	13,416	-0.02%
2020/02/18	6	28.79	5	28.88	28.80	1	13,342	0.01%
2020/02/17	40	28.80	11	28.81	28.80	29	13,204	0.22%
2020/02/14	3	28.74	16	28.76	28.79	-13	13,043	-0.10%
2020/02/13	16	28.69	9	28.73	28.64	7	12,980	0.05%
2020/02/12	2	28.50	2	28.54	28.56	0	13,444	0.00%
2020/02/11	6	28.29	40	28.31	28.34	-34	13,351	-0.25%
2020/02/10	42.1	27.98	22	28.03	28.14	20.1	13,445	0.15%
2020/02/07	7	28.26	78	28.22	28.23	-71	13,453	-0.53%
2020/02/06	30.1	28.36	23	28.26	28.44	7.1	13,474	0.05%
2020/02/05	33	28.11	103	28.09	28.08	-70	13,426	-0.52%	大賣/
2020/02/04	18	27.93	2	27.93	28.12	16	13,381	0.12%
2020/02/03	61.3	27.17	23	27.09	27.74	38.3	13,397	0.29%
2020/01/31	103	27.84	14	27.94	27.92	89	12,821	0.69%	大買/
2020/01/30	272	27.76	48	27.68	27.70	224	12,492	1.79%	大買/鉅額交易
2020/01/20	6	29.19	10	29.19	29.19	-4	10,664	-0.04%
2020/01/17	1	29.13	6	29.15	29.16	-5	10,913	-0.05%
2020/01/16	6	28.97	21	29.10	29.10	-15	11,189	-0.13%
2020/01/15	12	29.04	10	29.02	29.01	2	12,641	0.02%
2020/01/14	3	29.00	6	28.98	29.02	-3	13,051	-0.02%
2020/01/13	5	28.80	0	0.00	28.84	5	13,473	0.04%
2020/01/10	25	28.71	11	28.71	28.69	14	13,569	0.10%
2020/01/09	31	28.72	14	28.73	28.70	17	13,606	0.12%
2020/01/08	21	28.50	13	28.39	28.50	8	13,583	0.06%
2020/01/07	40	28.66	17	28.67	28.69	23	13,478	0.17%
2020/01/06	15	29.00	3	28.98	28.96	12	13,221	0.09%
2020/01/03	8	29.21	14.2	29.21	29.18	-6.2	13,373	-0.05%
2020/01/02	2.1	29.09	15	29.08	29.09	-12.9	13,410	-0.10%
2019/12/31	67	28.96	8	29.00	28.97	59	13,889	0.42%
2019/12/30	6	28.99	37.3	28.99	29.00	-31.3	13,762	-0.23%
2019/12/27	21	28.91	4	28.89	28.90	17	13,551	0.13%
2019/12/26	14	28.84	0	0.00	28.86	14	13,505	0.10%
2019/12/25	13	28.85	10	28.87	28.83	3	13,511	0.02%
2019/12/24	21	28.74	2	28.72	28.74	19	13,535	0.14%
2019/12/23	5	28.73	14	28.75	28.72	-9	13,547	-0.07%
2019/12/20	3	28.77	13	28.71	28.80	-10	13,527	-0.07%
2019/12/19	21	28.71	8	28.79	28.69	13	13,545	0.10%
2019/12/18	21	28.76	9	28.77	28.77	12	13,651	0.09%
2019/12/17	1	28.66	20	28.66	28.71	-19	13,549	-0.14%
2019/12/16	31	28.53	31	28.55	28.57	0	13,469	0.00%
2019/12/13	7	28.38	9	28.35	28.37	-2	13,377	-0.01%
2019/12/12	6	28.29	10.1	28.29	28.31	-4.1	13,384	-0.03%
2019/12/11	1	28.15	16	28.20	28.21	-15	13,328	-0.11%
2019/12/10	6	28.14	3	28.13	28.14	3	13,446	0.02%
2019/12/09	11	28.19	20	28.20	28.21	-9	13,528	-0.07%
2019/12/06	9	28.11	13	28.14	28.13	-4	13,516	-0.03%
2019/12/05	2	28.05	21.6	28.02	28.03	-19.6	13,450	-0.15%
2019/12/04	11	27.82	2	27.87	27.88	9	13,511	0.07%
2019/12/03	2	27.75	22	27.91	27.92	-20	13,692	-0.15%
2019/12/02	35	27.62	4	27.65	27.65	31	13,797	0.22%
2019/11/29	35	27.81	13	27.98	27.75	22	13,635	0.16%
2019/11/28	0	0.00	1	28.01	28.03	-1	13,452	-0.01%
2019/11/27	3	28.04	10	28.03	28.04	-7	13,666	-0.05%
2019/11/26	7	28.04	1	28.05	28.06	6	13,631	0.04%
2019/11/25	3	27.99	0	0.00	27.99	3	13,586	0.02%
2019/11/22	6.1	28.00	12	28.00	28.01	-5.9	13,516	-0.04%
2019/11/21	16	27.92	8	27.93	28.00	8	13,703	0.06%
2019/11/20	0.1	28.13	0	0.00	28.09	0.1	13,558	0.00%
2019/11/19	9	28.07	3	28.06	28.14	6	13,536	0.04%
2019/11/18	52	28.02	9.5	27.99	28.05	42.5	13,457	0.32%
2019/11/15	2	27.88	1	27.87	27.88	1	13,347	0.01%
2019/11/14	1.1	27.81	5	27.80	27.83	-3.9	13,300	-0.03%
2019/11/13	19	27.77	0	0.00	27.79	19	13,284	0.14%
2019/11/12	3	27.71	35	27.68	27.74	-32	13,309	-0.24%
2019/11/11	105.4	27.57	12	27.51	27.50	93.4	13,273	0.70%	大買/
2019/11/08	6	27.84	44	27.83	27.88	-38	12,640	-0.30%
2019/11/07	39	27.74	5	27.84	27.80	34	12,608	0.27%
2019/11/06	39	27.91	2	27.94	27.93	37	12,524	0.30%
2019/11/05	11	27.99	9	27.98	28.03	2	12,445	0.02%
2019/11/04	21	27.78	6	27.72	27.84	15	12,571	0.12%
2019/11/01	2	27.55	1	27.50	27.63	1	12,668	0.01%
2019/10/31	17	27.63	1	27.69	27.58	16	12,802	0.12%
2019/10/30	7	27.60	2	27.65	27.65	5	12,593	0.04%
2019/10/29	26	27.62	6	27.52	27.62	20	12,476	0.16%
2019/10/28	6	27.68	3	27.84	27.70	3	12,149	0.02%
2019/10/25	12	27.63	1	27.66	27.60	11	11,944	0.09%
2019/10/24	32	27.62	1	27.59	27.65	31	11,625	0.27%
2019/10/23	197	27.50	28	27.51	27.54	169	11,355	1.49%	大買/鉅額交易
2019/10/22	70	29.01	15	29.03	29.03	55	9,885	0.56%
2019/10/21	14	28.93	40	28.91	28.95	-26	9,478	-0.27%
2019/10/18	21.2	28.78	1	28.84	28.82	20.2	8,991	0.22%
2019/10/17	19	28.60	20	28.61	28.70	-1	8,831	-0.01%
2019/10/16	0	0.00	1	28.50	28.51	-1	8,735	-0.01%
2019/10/15	2	28.51	13	28.46	28.45	-11	8,666	-0.13%
2019/10/14	33	28.55	7	28.55	28.52	26	8,593	0.30%
2019/10/09	11	28.29	5	28.31	28.28	6	8,581	0.07%
2019/10/08	24	28.46	1	28.44	28.44	23	8,493	0.27%
2019/10/07	65	28.41	3	28.42	28.42	62	8,511	0.73%
2019/10/04	5	28.11	0	0.00	28.14	5	7,917	0.06%
2019/10/03	2	28.08	1	28.06	28.12	1	7,926	0.01%
2019/10/01	3	28.22	10	28.16	28.18	-7	8,004	-0.09%
2019/09/27	11	27.90	1.6	27.90	27.88	9.4	7,986	0.12%
2019/09/26	1	28.15	0	0.00	28.15	1	7,928	0.01%
2019/09/25	1	28.19	0	0.00	28.20	1	7,983	0.01%
2019/09/24	0	0.00	12	28.32	28.33	-12	8,100	-0.15%
2019/09/23	2	28.09	20	28.11	28.12	-18	8,000	-0.22%
2019/09/20	1.1	27.98	3	27.99	27.98	-2	7,850	-0.02%
2019/09/19	2	27.96	1	28.06	27.97	1	7,861	0.01%
2019/09/18	0	0.00	18	28.03	28.05	-18	7,862	-0.23%
2019/09/17	0	0.00	6	28.00	28.00	-6	7,859	-0.08%
2019/09/16	1	27.93	5.7	27.97	27.94	-4.7	7,809	-0.06%
2019/09/12	0	0.00	20	27.98	27.92	-20	7,861	-0.25%
2019/09/11	0	0.00	3	27.87	27.81	-3	7,833	-0.04%
2019/09/10	5	27.73	1	27.82	27.74	4	7,725	0.05%
2019/09/09	0	0.00	5	27.90	27.77	-5	7,727	-0.06%
2019/09/06	3	27.86	2.1	27.83	27.83	0.9	7,701	0.01%
2019/09/05	3	27.75	23	27.76	27.71	-20	7,572	-0.26%
2019/09/04	1	27.54	18	27.51	27.54	-17	7,409	-0.23%
2019/09/03	3	27.45	7	27.49	27.40	-4	7,314	-0.05%
2019/09/02	1	27.39	4	27.41	27.44	-3	7,237	-0.04%
2019/08/30	2	27.23	33	27.31	27.25	-31	7,220	-0.43%
2019/08/29	4	26.99	0	0.00	27.00	4	7,036	0.06%
2019/08/28	2	26.97	0	0.00	26.97	2	7,116	0.03%
2019/08/27	2.1	26.98	0	0.00	26.96	2.1	7,234	0.03%
2019/08/26	29	26.82	1	26.91	26.88	28	7,350	0.38%
2019/08/23	2	27.02	3	27.03	27.02	-1	7,298	-0.01%
2019/08/22	2	27.02	15	27.07	27.02	-13	7,477	-0.17%
2019/08/21	0	0.00	2	27.08	27.05	-2	7,546	-0.03%
2019/08/20	2	27.07	5	27.06	27.07	-3	7,787	-0.04%
2019/08/19	1.1	27.00	3	27.01	27.03	-2	8,017	-0.02%
2019/08/16	0	0.00	1	26.95	26.95	-1	8,497	-0.01%
2019/08/15	0	0.00	1	26.80	26.82	-1	8,632	-0.01%
2019/08/14	3	26.97	0	0.00	26.93	3	8,821	0.03%
2019/08/13	4	26.69	6	26.73	26.76	-2	9,037	-0.02%
2019/08/12	4	26.78	5	26.90	26.90	-1	9,379	-0.01%
2019/08/08	1	26.50	1	26.52	26.56	0	9,580	0.00%
2019/08/07	23	26.53	5	26.38	26.43	18	9,640	0.19%
2019/08/06	21	26.33	2	26.53	26.52	19	9,836	0.19%
2019/08/05	25	26.77	15	26.62	26.60	10	9,910	0.10%
2019/08/02	11.1	26.89	0	0.00	26.85	11.1	9,881	0.11%
2019/08/01	0	27.20	2	27.14	27.10	-2	9,867	-0.02%
2019/07/31	5	27.20	4	27.13	27.20	1	9,844	0.01%
2019/07/30	2	27.30	5	27.27	27.29	-3	9,832	-0.03%
2019/07/29	1	27.39	5.4	27.35	27.37	-4.4	9,985	-0.04%
2019/07/26	5	27.40	11	27.40	27.40	-6	10,002	-0.06%
2019/07/25	1	27.41	24	27.38	27.47	-23	9,973	-0.23%
2019/07/24	5	27.31	12	27.33	27.28	-7	9,839	-0.07%
2019/07/23	1.1	27.21	3	27.23	27.24	-2	9,743	-0.02%
2019/07/22	0	0.00	8	27.10	27.11	-8	9,640	-0.08%
2019/07/18	10	27.10	0	0.00	27.06	10	9,668	0.10%
2019/07/17	2	27.12	7	27.13	27.14	-5	9,614	-0.05%
2019/07/16	3	27.30	0	0.00	27.26	3	9,616	0.03%
2019/07/15	1	27.21	26	27.19	27.21	-25	9,580	-0.26%
2019/07/12	0	0.00	26	27.21	27.16	-26	9,519	-0.27%
2019/07/11	1	27.11	11	27.14	27.11	-10	9,417	-0.11%
2019/07/09	0	0.00	3	26.87	26.87	-3	9,354	-0.03%
2019/07/08	5	27.04	0	0.00	26.96	5	9,386	0.05%
2019/07/05	1	26.97	4	26.97	26.99	-3	9,410	-0.03%
2019/07/04	1	26.94	13	26.93	26.93	-12	9,405	-0.13%
2019/07/03	2	26.83	0	0.00	26.78	2	9,587	0.02%
2019/07/02	3	26.96	7	26.94	26.96	-4	9,637	-0.04%
2019/07/01	0	0.00	20	26.93	26.95	-20	9,701	-0.21%
2019/06/28	2	26.59	10	26.61	26.59	-8	9,568	-0.08%
2019/06/27	1	26.62	6	26.56	26.61	-5	9,642	-0.05%
2019/06/26	12	26.41	0	0.00	26.43	12	9,628	0.12%
2019/06/25	25	26.48	5.4	26.47	26.47	19.6	9,602	0.20%
2019/06/24	11	26.53	0	0.00	26.60	11	9,553	0.12%
2019/06/21	4	26.63	0	0.00	26.52	4	9,504	0.04%
2019/06/20	6	26.59	17	26.58	26.61	-11	9,474	-0.12%
2019/06/19	12	26.41	10	26.41	26.47	2	9,490	0.02%
2019/06/18	6	26.05	0	0.00	26.06	6	9,486	0.06%
2019/06/17	9	26.02	3	25.98	26.05	6	9,491	0.06%
2019/06/14	1	25.96	1	26.02	25.99	0	9,618	0.00%
2019/06/13	3	26.00	0	0.00	26.01	3	9,632	0.03%
2019/06/12	2	26.04	1	26.05	26.10	1	9,561	0.01%
2019/06/11	1	26.06	4	26.05	26.04	-3	9,520	-0.03%
2019/06/10	6	25.89	5	25.92	25.99	1	9,429	0.01%
2019/06/06	0.2	25.78	1	25.73	25.69	-0.8	9,425	-0.01%
2019/06/05	1	25.85	0	0.00	25.81	1	9,293	0.01%
2019/06/04	8	25.78	0	0.00	25.76	8	9,308	0.09%
2019/06/03	1	25.78	5	25.84	25.84	-4	9,261	-0.04%
2019/05/31	9	25.81	6	25.90	25.94	3	9,166	0.03%
2019/05/30	26	25.50	0	0.00	25.58	26	9,109	0.29%
2019/05/29	18	25.35	0	0.00	25.39	18	9,105	0.20%
2019/05/28	7	25.44	0	0.00	25.50	7	9,002	0.08%
2019/05/27	9	25.41	0	0.00	25.45	9	9,012	0.10%
2019/05/24	14	25.43	0	0.00	25.44	14	8,978	0.16%
2019/05/23	34	25.45	1	25.48	25.44	33	8,938	0.37%
2019/05/22	30	25.82	0	0.00	25.79	30	8,554	0.35%
2019/05/21	17	25.70	0	0.00	25.76	17	8,558	0.20%
2019/05/20	14	25.68	0	0.00	25.70	14	8,317	0.17%
2019/05/17	23.2	25.76	0	0.00	25.70	23.2	8,142	0.28%
2019/05/16	2.2	26.11	0	0.00	25.92	2.2	7,872	0.03%
2019/05/14	20.3	25.82	0	0.00	26.07	20.3	7,656	0.27%
2019/05/13	18	26.21	15	26.09	26.09	3	7,409	0.04%
2019/05/10	13	26.73	3	26.61	26.55	10	7,083	0.14%
2019/05/09	14	26.82	22	26.84	26.74	-8	6,862	-0.12%
2019/05/08	2	27.11	0	0.00	27.20	2	6,628	0.03%
2019/05/07	1	27.21	3	27.16	27.26	-2	6,768	-0.03%
2019/05/06	4	27.10	0	0.00	27.08	4	6,968	0.06%
2019/05/02	2	27.39	8	27.40	27.40	-6	6,805	-0.09%
2019/04/30	24	27.34	3	27.28	27.35	21	6,847	0.31%
2019/04/26	1	27.51	2	27.49	27.52	-1	6,893	-0.01%
2019/04/25	2	27.62	9	27.63	27.65	-7	6,895	-0.10%
2019/04/24	0	0.00	1	27.51	27.57	-1	6,904	-0.01%
2019/04/23	1	27.38	0	0.00	27.36	1	6,843	0.01%
2019/04/22	3	27.47	0	0.00	27.41	3	6,833	0.04%
2019/04/19	0	0.00	3	27.40	27.35	-3	6,797	-0.04%
2019/04/18	0	0.00	22	27.31	27.14	-22	6,739	-0.33%
2019/04/17	2	27.45	17	27.29	27.44	-15	6,701	-0.22%
2019/04/16	0	0.00	10	27.16	27.25	-10	6,569	-0.15%
2019/04/15	0	0.00	12	26.99	26.99	-12	6,395	-0.19%
2019/04/12	1.1	26.80	0	0.00	26.76	1.1	6,639	0.02%
2019/04/11	5	27.05	3	27.05	26.89	2	6,849	0.03%
2019/04/10	5	26.93	22	26.92	26.97	-17	6,895	-0.25%
2019/04/09	6	27.05	17	27.02	27.02	-11	6,835	-0.16%
2019/04/08	8	26.92	33	26.93	26.93	-25	6,633	-0.38%
2019/04/03	0	0.00	6	26.73	26.73	-6	6,721	-0.09%
2019/04/02	18	26.52	2	26.60	26.58	16	6,770	0.24%
2019/04/01	27.1	26.52	5	26.58	26.51	22.1	6,747	0.33%
2019/03/29	4.1	26.34	1	26.30	26.40	3.1	6,645	0.05%
2019/03/28	6	26.23	0	0.00	26.24	6	6,603	0.09%
2019/03/27	2	26.27	0	0.00	26.28	2	6,599	0.03%
2019/03/26	0.5	26.29	3	26.28	26.25	-2.5	6,586	-0.04%
2019/03/25	4	26.10	0	0.00	26.10	4	6,812	0.06%
2019/03/22	1	26.37	4	26.38	26.37	-3	6,765	-0.04%
2019/03/21	6	26.32	1	26.35	26.37	5	6,637	0.08%
2019/03/20	12	26.20	0	0.00	26.20	12	6,477	0.19%
2019/03/19	6	26.26	66	26.21	26.22	-60	6,474	-0.93%
2019/03/18	0	0.00	10	26.11	26.13	-10	6,282	-0.16%
2019/03/15	20	25.91	0	0.00	25.91	20	6,315	0.32%
2019/03/14	1	25.90	0.5	25.99	25.91	0.5	6,297	0.01%
2019/03/13	0	0.00	2	26.00	25.98	-2	6,393	-0.03%
2019/03/12	1	26.04	5	26.04	26.01	-4	6,406	-0.06%
2019/03/11	3	25.86	1	25.84	25.89	2	6,398	0.03%
2019/03/08	1	25.69	9	25.70	25.84	-8	6,486	-0.12%
2019/03/07	21.4	26.07	1	26.04	25.98	20.4	6,446	0.32%
2019/03/06	1	26.07	2	26.06	26.08	-1	6,448	-0.02%
2019/03/05	1	26.00	2	26.02	26.00	-1	6,424	-0.02%
2019/03/04	2	25.99	8	26.12	26.12	-6	6,359	-0.09%
2019/02/27	23	25.95	9	25.98	25.96	14	6,190	0.23%
2019/02/26	23	26.22	9.4	26.21	26.18	13.6	6,134	0.22%
2019/02/25	2	26.10	27	26.10	26.13	-25	6,036	-0.41%
2019/02/22	17.5	25.89	14	25.85	25.90	3.5	5,846	0.06%
2019/02/21	0	0.00	11	25.80	25.84	-11	5,647	-0.19%
2019/02/20	0	0.00	9	25.74	25.74	-9	5,522	-0.16%
2019/02/18	10	25.53	2	25.57	25.52	8	5,339	0.15%
2019/02/15	0	0.00	2	25.51	25.39	-2	5,279	-0.04%
2019/02/14	1	25.42	3	25.46	25.43	-2	5,240	-0.04%
2019/02/13	1	25.37	31	25.39	25.42	-30	5,182	-0.58%
2019/02/12	6	25.21	70	25.14	25.26	-64	5,100	-1.25%
2019/02/11	13	24.94	0	0.00	24.99	13	4,965	0.26%
2019/01/30	0	0.00	2	24.92	24.92	-2	4,909	-0.04%
2019/01/29	3	24.87	0	0.00	24.89	3	4,913	0.06%
2019/01/28	4	25.07	3	25.03	25.01	1	4,903	0.02%
2019/01/25	15	24.80	10	24.79	24.90	5	4,787	0.10%
2019/01/24	2	24.56	3	24.54	24.55	-1	4,632	-0.02%
2019/01/22	2	24.45	0	0.00	24.50	2	4,706	0.04%
2019/01/21	0	0.00	2	24.50	24.51	-2	4,849	-0.04%
2019/01/18	0	0.00	6	24.36	24.39	-6	5,011	-0.12%
2019/01/17	3	24.28	0	0.00	24.26	3	5,280	0.06%
2019/01/16	1	24.25	2	24.25	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	3	24.13	24.13	-3	6,020	-0.05%
2019/01/14	14.3	24.01	0	0.00	23.99	14.3	6,153	0.23%
2019/01/11	0	0.00	5	24.04	24.04	-5	6,239	-0.08%
2019/01/10	1	24.01	0	0.00	24.01	1	6,289	0.02%
2019/01/09	1	24.04	3	24.06	24.05	-2	6,401	-0.03%
2019/01/08	9.3	23.78	1	23.80	23.79	8.3	6,461	0.13%
2019/01/07	2	23.70	6	23.71	23.73	-4	6,725	-0.06%
2019/01/04	37	23.29	2	23.40	23.40	35	7,051	0.50%
2019/01/03	20.6	23.63	0	0.00	23.59	20.6	7,909	0.26%
2019/01/02	11	23.84	0	0.00	23.83	11	8,005	0.14%
2018/12/28	0	0.00	1	23.96	23.94	-1	8,282	-0.01%
2018/12/27	2.1	24.00	1	24.00	23.91	1.1	8,621	0.01%
2018/12/26	13	23.76	2	23.78	23.72	11	8,759	0.13%
2018/12/25	36	23.90	0	0.00	23.97	36	8,686	0.41%
2018/12/24	1	24.17	0	0.00	24.18	1	8,487	0.01%
2018/12/22	0	0.00	5	24.16	24.17	-5	8,472	-0.06%
2018/12/21	2	24.12	0	0.00	24.14	2	8,473	0.02%
2018/12/19	1	24.15	0	0.00	24.14	1	8,442	0.01%
2018/12/18	6	24.04	0	0.00	24.03	6	8,463	0.07%
2018/12/17	1	24.24	5	24.25	24.31	-4	8,215	-0.05%
2018/12/13	3	24.37	0	0.00	24.39	3	8,152	0.04%
2018/12/11	2	24.14	0	0.00	24.18	2	8,275	0.02%
2018/12/10	0.4	24.15	0	0.00	24.07	0.4	8,351	0.00%
2018/12/07	2	24.23	0	0.00	24.28	2	8,234	0.02%
2018/12/06	14.5	24.14	0	0.00	24.19	14.5	8,290	0.17%
2018/12/05	4.5	24.60	3	24.61	24.60	1.5	8,209	0.02%
2018/12/04	1	24.82	2	24.86	24.82	-1	8,447	-0.01%
2018/12/03	5	24.74	114	24.70	24.89	-109	8,500	-1.28%	大賣/鉅額交易
2018/11/30	0	0.00	6	24.49	24.46	-6	8,381	-0.07%
2018/11/29	3	24.37	3	24.43	24.38	0	8,342	0.00%
2018/11/27	3	24.03	0	0.00	24.10	3	8,278	0.04%
2018/11/26	0	0.00	10	24.14	24.11	-10	8,272	-0.12%
2018/11/23	5.5	23.94	0	0.00	23.94	5.5	8,256	0.07%
2018/11/22	5.5	24.10	0	0.00	23.98	5.5	8,224	0.07%
2018/11/21	42.5	23.93	0	0.00	24.14	42.5	8,179	0.52%
2018/11/20	1.5	24.20	0	0.00	24.17	1.5	8,126	0.02%
2018/11/19	7.5	24.41	0	0.00	24.40	7.5	8,079	0.09%
2018/11/16	0	0.00	16	24.28	24.29	-16	8,055	-0.20%
2018/11/14	0.1	24.20	0	0.00	24.15	0.1	8,020	0.00%
2018/11/13	14	23.80	0	0.00	24.12	14	8,005	0.17%
2018/11/12	0	0.00	15	24.18	24.18	-15	7,914	-0.19%
2018/11/09	10	24.15	0	0.00	24.21	10	7,901	0.13%
2018/11/08	10	24.38	1.1	24.36	24.37	8.9	7,862	0.11%
2018/11/07	0	0.00	16	24.18	24.21	-16	7,823	-0.20%
2018/11/06	7	24.08	0	0.00	24.08	7	7,809	0.09%
2018/11/05	3	24.12	0	0.00	24.18	3	7,756	0.04%
2018/11/02	0	0.00	1	24.10	24.18	-1	7,715	-0.01%
2018/11/01	1	24.04	1	23.80	24.08	0	7,680	0.00%
2018/10/31	7	23.69	2	23.67	23.78	5	7,620	0.07%
2018/10/30	29	23.37	0	0.00	23.42	29	7,572	0.38%
2018/10/29	14	23.31	4	23.26	23.34	10	7,528	0.13%
2018/10/26	25	23.38	4	23.28	23.43	21	7,385	0.28%
2018/10/25	9	23.58	0	0.00	23.59	9	7,185	0.13%
2018/10/24	8	24.07	0	0.00	24.12	8	6,901	0.12%
2018/10/23	89.2	24.30	5	24.11	24.13	84.2	6,812	1.24%
2018/10/22	11	25.77	38	25.75	25.81	-27	6,360	-0.42%
2018/10/19	6	25.46	0	0.00	25.55	6	6,251	0.10%
2018/10/18	2	25.51	0	0.00	25.54	2	6,234	0.03%
2018/10/17	53	25.60	0	0.00	25.51	53	6,223	0.85%
2018/10/16	29	25.36	0	0.00	25.39	29	6,122	0.47%
2018/10/15	12.1	25.18	0	0.00	25.18	12.1	5,996	0.20%
2018/10/12	23	24.75	3	24.96	25.26	20	5,746	0.35%
2018/10/11	108	24.94	1	25.07	24.91	107	5,427	1.97%	大買/鉅額交易
2018/10/09	68.2	26.27	0	0.00	26.34	68.2	4,295	1.59%
2018/10/08	15	26.43	0	0.00	26.70	15	3,944	0.38%
2018/10/05	7	26.34	0	0.00	26.43	7	3,543	0.20%
2018/10/04	11	26.70	0	0.00	26.78	11	3,174	0.35%
2018/10/03	6	26.98	0	0.00	26.97	6	3,010	0.20%
2018/10/02	2	27.18	0	0.00	27.20	2	2,889	0.07%
2018/09/28	0	0.00	5	27.24	27.28	-5	2,983	-0.17%
2018/09/27	0	0.00	1	27.32	27.33	-1	3,070	-0.03%
2018/09/17	3	27.45	0	0.00	27.46	3	3,338	0.09%
2018/09/13	1	26.96	0	0.00	26.92	1	3,354	0.03%
2018/09/11	3	26.71	0	0.00	26.78	3	3,265	0.09%
2018/09/10	11	26.73	0	0.00	26.67	11	3,260	0.34%
2018/09/07	1	27.19	0	0.00	27.19	1	3,011	0.03%
2018/09/06	0	0.00	5	27.27	27.45	-5	2,903	-0.17%
2018/09/03	2	27.71	0	0.00	27.63	2	2,927	0.07%
2018/08/31	1	27.65	0	0.00	27.78	1	2,999	0.03%
2018/08/23	0	0.00	5	27.23	27.30	-5	3,333	-0.15%
2018/08/20	1	27.18	0	0.00	27.19	1	3,504	0.03%
2018/08/17	0	0.00	2	27.20	27.12	-2	3,491	-0.06%
2018/08/15	2	27.28	0	0.00	27.10	2	3,502	0.06%
2018/08/13	0	0.00	0.2	27.19	27.18	-0.2	3,566	-0.01%
2018/08/09	1	27.50	0	0.00	27.50	1	3,723	0.03%
2018/08/08	0	0.00	1	27.50	27.60	-1	3,754	-0.03%
2018/08/07	0	0.00	2	27.45	27.45	-2	3,745	-0.05%
2018/08/06	0	0.00	1	27.40	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	6.1	27.17	27.18	-6.1	3,769	-0.16%
2018/08/02	0	0.00	2	27.11	27.00	-2	3,725	-0.05%
2018/07/31	0	0.00	9	27.03	27.19	-9	3,629	-0.25%
2018/07/30	0	0.00	12	27.01	27.04	-12	3,552	-0.34%
2018/07/27	0.1	26.80	10	26.86	26.89	-10	3,450	-0.29%
2018/07/26	0	0.00	8	26.59	26.59	-8	3,256	-0.25%
2018/07/25	0	0.00	4	26.49	26.47	-4	3,187	-0.13%
2018/07/24	0	0.00	2	26.39	26.42	-2	3,117	-0.06%
2018/07/23	1	26.14	0	0.00	26.23	1	3,099	0.03%
2018/07/20	1	26.19	0	0.00	26.14	1	3,131	0.03%
2018/07/17	0	0.00	1.3	25.95	25.97	-1.3	3,205	-0.04%
2018/07/13	1	25.75	2	25.77	25.79	-1	3,129	-0.03%
2018/07/11	5	25.51	0	0.00	25.51	5	3,160	0.16%
2018/07/09	1	25.50	5	25.42	25.60	-4	3,152	-0.13%
2018/07/05	1	25.35	0	0.00	25.31	1	3,045	0.03%
2018/07/04	6	25.56	0	0.00	25.53	6	2,944	0.20%
2018/07/03	1.2	25.52	0	0.00	25.50	1.2	2,932	0.04%
2018/07/02	0	0.00	7	25.74	25.61	-7	2,896	-0.24%
2018/06/29	1	25.49	0	0.00	25.66	1	2,877	0.03%
2018/06/28	5	25.40	0	0.00	25.40	5	2,842	0.18%
2018/06/26	13	25.61	0	0.00	25.65	13	2,696	0.48%
2018/06/25	5	25.82	0	0.00	25.78	5	2,557	0.20%
2018/06/22	3	25.91	0	0.00	26.00	3	2,434	0.12%
2018/06/19	0.1	26.25	0	0.00	26.20	0.1	2,416	0.00%
2018/06/06	0	0.00	4	26.76	26.79	-4	2,205	-0.18%
2018/06/05	0	0.00	15	26.67	26.61	-15	2,104	-0.71%
2018/06/04	0	0.00	3	26.60	26.62	-3	2,096	-0.14%
2018/05/31	0	0.00	1	26.20	26.19	-1	2,049	-0.05%
2018/05/30	2	26.05	0	0.00	26.01	2	1,931	0.10%
2018/05/29	5	26.30	0	0.00	26.37	5	1,857	0.27%
2018/05/28	0	0.00	20	26.34	26.39	-20	1,806	-1.11%
2018/05/23	1	26.40	3	26.38	26.40	-2	1,853	-0.11%
2018/05/22	1	26.35	0	0.00	26.40	1	1,823	0.05%
2018/05/21	0	0.00	1	26.40	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	18	26.14	26.20	-18	1,804	-1.00%
2018/05/17	0	0.00	9	26.09	26.06	-9	1,792	-0.50%
2018/05/14	0	0.00	10	25.73	25.85	-10	1,896	-0.53%
2018/05/04	2	25.15	0	0.00	25.20	2	2,064	0.10%
2018/05/03	1	25.20	0	0.00	25.22	1	2,082	0.05%
2018/05/02	9	25.35	0	0.00	25.34	9	2,167	0.42%
2018/04/30	4	25.18	0	0.00	25.40	4	2,301	0.17%
2018/04/27	6	25.16	8	25.08	25.15	-2	2,318	-0.09%
2018/04/26	31	25.30	0	0.00	25.23	31	2,349	1.32%
2018/04/25	7	25.23	0	0.00	25.31	7	2,317	0.30%
2018/04/24	4	25.53	0	0.00	25.50	4	2,303	0.17%
2018/04/20	1	25.80	0	0.00	25.82	1	2,444	0.04%
2018/04/19	1	25.74	0	0.00	25.86	1	2,459	0.04%
2018/04/18	30	25.72	0	0.00	25.68	30	2,513	1.19%
2018/04/17	1	25.83	0	0.00	25.77	1	2,525	0.04%
2018/04/09	0	0.00	1	25.95	25.95	-1	2,688	-0.04%
2018/04/02	30	26.03	0	0.00	26.02	30	2,730	1.10%
2018/03/31	2	25.96	0	0.00	25.95	2	2,747	0.07%
2018/03/29	8	25.88	0	0.00	25.90	8	2,753	0.29%
2018/03/27	1	26.08	0	0.00	26.08	1	2,735	0.04%
2018/03/26	1	25.74	10	25.85	26.00	-9	2,720	-0.33%
2018/03/22	0	0.00	6	26.27	26.14	-6	2,676	-0.22%
2018/03/20	1	26.10	0	0.00	26.13	1	2,668	0.04%
2018/03/16	0	0.00	1	26.16	26.16	-1	2,658	-0.04%
2018/03/14	0	0.00	1	26.12	26.08	-1	2,648	-0.04%
2018/03/13	0.1	26.17	0	0.00	26.17	0.1	2,682	0.00%
2018/03/06	0	0.00	2	25.72	25.76	-2	3,072	-0.07%
2018/03/05	0	0.00	3	25.70	25.63	-3	3,118	-0.10%
2018/02/23	0	0.00	10	25.79	25.80	-10	3,089	-0.32%
2018/02/21	0	0.00	2	25.62	25.72	-2	3,099	-0.06%
2018/02/12	11	25.20	1	25.15	25.15	10	3,108	0.32%
2018/02/09	1	24.70	1	25.50	25.50	0	3,102	0.00%
2018/02/07	1	25.38	0	0.00	25.43	1	3,121	0.03%
2018/02/06	17	24.84	0	0.00	24.99	17	3,135	0.54%
2018/02/05	1	25.90	0	0.00	26.00	1	3,057	0.03%
2018/02/02	2	26.35	2	26.31	26.34	0	3,104	0.00%
2018/01/29	2.1	26.74	7	26.62	26.80	-4.9	3,093	-0.16%
2018/01/26	0	0.00	5	26.49	26.54	-5	2,996	-0.17%
2018/01/25	0	0.00	3	26.47	26.45	-3	2,973	-0.10%
2018/01/24	0	0.00	1	26.30	26.32	-1	2,899	-0.03%
2018/01/23	0	0.00	1	26.25	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	1	26.16	26.25	-1	2,888	-0.03%
2018/01/19	1	26.00	1	26.00	26.00	0	2,838	0.00%
2018/01/18	0	0.00	4	26.06	26.02	-4	2,819	-0.14%
2018/01/12	1	25.49	9	25.54	25.54	-8	2,650	-0.30%
2018/01/11	2	25.41	0	0.00	25.41	2	2,600	0.08%
2018/01/05	0	0.00	33	25.42	25.44	-33	2,548	-1.29%
2018/01/04	0	0.00	12	25.40	25.41	-12	2,536	-0.47%