元大高股息 (0056)-元大-台中中港券商分點個股進出

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
38.32
漲跌
▼0.02
漲幅
-0.05%
成交量
7,165張
產業
上市
3355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－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	8	38.35	1.1	38.33	38.32	6.9	29,995	0.02%
2024/04/29	4	38.35	15.1	38.33	38.34	-11.1	30,224	-0.04%
2024/04/26	6.9	37.77	7.6	37.72	37.69	-0.6	30,421	0.00%
2024/04/25	9.6	37.51	0	37.59	37.51	9.5	30,629	0.03%
2024/04/24	1.6	37.74	0.2	37.75	37.85	1.5	31,019	0.00%
2024/04/23	6.7	37.16	5	37.07	37.12	1.7	32,830	0.01%
2024/04/22	36.8	37.12	11	37.11	36.92	25.8	34,650	0.07%
2024/04/19	136.5	37.40	32.7	37.27	37.27	103.8	34,860	0.30%	大買/鉅額交易
2024/04/18	49.2	38.16	38	38.16	38.18	11.3	33,506	0.03%
2024/04/17	46.1	38.81	4.6	38.72	38.94	41.5	32,984	0.13%
2024/04/16	174.6	38.67	20.1	38.90	38.49	154.5	32,116	0.48%	大買/鉅額交易
2024/04/15	60.3	39.65	28	39.65	39.62	32.3	30,685	0.11%
2024/04/12	17.3	40.00	14	40.03	39.98	3.3	30,281	0.01%
2024/04/11	25	39.92	4.6	39.91	40.09	20.4	30,433	0.07%
2024/04/10	19.6	40.27	8.1	40.25	40.20	11.5	30,557	0.04%
2024/04/09	20	39.96	19.5	39.99	39.99	0.5	31,635	0.00%
2024/04/08	27.3	39.83	12.4	39.85	39.92	14.9	31,929	0.05%
2024/04/03	13.8	39.79	8.1	39.85	39.75	5.7	31,830	0.02%
2024/04/02	6.5	39.79	6.6	39.87	39.88	-0.1	31,934	0.00%
2024/04/01	17.5	39.76	6.3	39.78	39.59	11.2	32,441	0.03%
2024/03/29	4.1	39.64	119.7	39.72	39.86	-115.6	32,753	-0.35%	大賣/鉅額交易
2024/03/28	15.9	39.53	35	39.58	39.74	-19.1	32,919	-0.06%
2024/03/27	3.9	39.44	45.6	39.20	39.55	-41.7	33,013	-0.13%
2024/03/26	41.1	39.34	29	39.32	39.24	12.1	33,076	0.04%
2024/03/25	9.8	39.65	3.2	39.81	39.62	6.6	33,059	0.02%
2024/03/22	4.3	39.86	31.9	39.86	39.80	-27.7	33,201	-0.08%
2024/03/21	2.3	39.79	43.4	39.89	39.93	-41.1	33,133	-0.12%
2024/03/20	12.6	39.82	5.3	39.90	39.63	7.3	33,302	0.02%
2024/03/19	14.6	39.56	30.1	39.57	39.70	-15.4	33,682	-0.05%
2024/03/18	22.4	39.09	36.8	39.13	39.36	-14.4	34,225	-0.04%
2024/03/15	15.4	38.76	19.2	38.93	39.02	-3.7	34,152	-0.01%
2024/03/14	19.8	38.84	36.8	38.90	38.72	-17.1	33,922	-0.05%
2024/03/13	18.2	39.07	20	39.04	39.08	-1.8	33,830	-0.01%
2024/03/12	24.8	38.92	11.1	38.81	38.99	13.7	33,698	0.04%
2024/03/11	2.5	38.49	27.1	38.49	38.43	-24.6	33,783	-0.07%
2024/03/08	16.7	38.84	62.7	38.77	38.45	-46	33,669	-0.14%
2024/03/07	7.6	38.52	116.1	38.62	38.68	-108.5	33,152	-0.33%	大賣/鉅額交易
2024/03/06	4.6	38.34	26.3	38.39	38.53	-21.7	32,892	-0.07%
2024/03/05	7	38.03	56.3	38.08	38.16	-49.3	32,576	-0.15%
2024/03/04	14	38.11	55.7	38.14	38.00	-41.7	32,498	-0.13%
2024/03/01	4.1	37.76	3.5	37.76	37.74	0.6	32,039	0.00%
2024/02/29	95.7	37.69	5.5	37.58	37.70	90.2	32,168	0.28%
2024/02/27	13.8	37.60	5.3	37.47	37.51	8.6	32,028	0.03%
2024/02/26	53.8	37.65	13	37.61	37.68	40.8	31,870	0.13%
2024/02/23	43.5	37.78	13.5	37.83	37.59	29.9	31,783	0.09%
2024/02/22	5.6	37.60	17.9	37.61	37.65	-12.3	32,100	-0.04%
2024/02/21	9.7	37.31	23.1	37.32	37.29	-13.4	31,762	-0.04%
2024/02/20	3.5	37.33	51	37.37	37.39	-47.5	31,741	-0.15%
2024/02/19	6.6	37.08	32.7	37.09	37.14	-26.1	31,436	-0.08%
2024/02/16	18	37.13	27	37.11	37.07	-8.9	31,677	-0.03%
2024/02/15	5.3	36.83	25.2	36.80	36.86	-19.9	31,353	-0.06%
2024/02/05	2.1	36.38	57.4	36.42	36.45	-55.3	30,608	-0.18%
2024/02/02	3.4	36.49	175.4	36.51	36.45	-172	30,525	-0.56%	大賣/鉅額交易
2024/02/01	28	36.26	10.5	36.26	36.30	17.5	30,337	0.06%
2024/01/31	18.1	36.22	14	36.20	36.20	4.2	30,544	0.01%
2024/01/30	14.1	36.33	8.1	36.36	36.36	5.9	30,496	0.02%
2024/01/29	10	36.16	16.4	36.26	36.28	-6.4	30,526	-0.02%
2024/01/26	15.9	36.12	21.1	36.13	36.07	-5.2	30,394	-0.02%
2024/01/25	8.1	36.32	18.5	36.33	36.29	-10.4	30,391	-0.03%
2024/01/24	0.3	36.28	46	36.27	36.23	-45.7	30,277	-0.15%
2024/01/23	3.3	36.21	6.5	36.18	36.20	-3.1	30,812	-0.01%
2024/01/22	0.3	36.08	44.1	36.08	36.14	-43.8	30,686	-0.14%
2024/01/19	27.2	35.37	5.4	35.38	35.65	21.9	30,473	0.07%
2024/01/18	41.1	35.12	5.6	35.15	35.12	35.5	31,058	0.11%
2024/01/17	160.2	35.37	5	35.45	35.19	155.2	30,727	0.51%	大買/鉅額交易
2024/01/16	166.4	36.24	10.1	36.26	36.37	156.3	29,046	0.54%	大買/鉅額交易
2024/01/15	53.6	36.47	10	36.47	36.42	43.6	27,642	0.16%
2024/01/12	27.6	36.30	14.9	36.34	36.33	12.7	27,656	0.05%
2024/01/11	16	36.33	6	36.30	36.39	10	28,953	0.03%
2024/01/10	48.9	36.26	5.7	36.26	36.24	43.2	31,275	0.14%
2024/01/09	76.9	36.63	1.6	36.69	36.49	75.3	32,297	0.23%
2024/01/08	28.1	36.66	5.1	36.79	36.57	23	32,979	0.07%
2024/01/05	42.2	36.62	13	36.58	36.55	29.2	33,330	0.09%
2024/01/04	41.6	36.61	9.6	36.61	36.59	32	33,253	0.10%
2024/01/03	148.9	36.73	34.5	36.71	36.68	114.4	33,531	0.34%	大買/鉅額交易
2024/01/02	93.7	37.13	15.1	37.14	37.17	78.6	32,601	0.24%
2023/12/29	9.2	37.36	7	37.37	37.40	2.2	32,410	0.01%
2023/12/28	14.3	37.36	7.1	37.46	37.33	7.2	32,806	0.02%
2023/12/27	12.4	37.34	51	37.30	37.42	-38.6	33,456	-0.12%
2023/12/26	8.1	36.96	22.9	36.93	37.00	-14.8	33,230	-0.04%
2023/12/25	7.3	36.64	23.7	36.58	36.65	-16.4	32,781	-0.05%
2023/12/22	124.4	36.39	21	36.37	36.37	103.4	32,487	0.32%	大買/鉅額交易
2023/12/21	6.8	36.23	1	36.30	36.33	5.8	32,461	0.02%
2023/12/20	4.1	36.26	18	36.51	36.57	-13.9	32,376	-0.04%
2023/12/19	34.2	36.02	15.6	36.03	36.10	18.6	32,120	0.06%
2023/12/18	31.2	36.37	32.3	36.34	36.38	-1.1	32,281	0.00%
2023/12/15	139.3	36.40	8.2	36.54	36.36	131	32,159	0.41%	大買/鉅額交易
2023/12/14	283.6	36.46	31.3	36.46	36.55	252.3	31,933	0.79%	大買/鉅額交易
2023/12/13	9.2	36.00	176.3	36.02	36.06	-167.1	31,472	-0.53%	大賣/鉅額交易
2023/12/12	12	35.59	19.9	35.62	35.58	-7.9	30,915	-0.03%
2023/12/11	1.8	35.47	8.1	35.50	35.47	-6.3	30,849	-0.02%
2023/12/08	3	35.47	20	35.54	35.42	-17	30,809	-0.06%
2023/12/07	2.6	35.27	13.1	35.26	35.25	-10.5	30,780	-0.03%
2023/12/06	8.3	35.33	13.1	35.31	35.31	-4.8	31,299	-0.02%
2023/12/05	18.2	34.97	0	0.00	35.05	18.2	31,001	0.06%
2023/12/04	8.8	35.22	3.1	35.22	35.19	5.7	30,868	0.02%
2023/12/01	9	35.03	1	35.15	35.13	8	30,932	0.03%
2023/11/30	4.8	35.03	1.2	35.01	35.08	3.6	30,907	0.01%
2023/11/29	0.6	35.04	22	35.08	35.09	-21.4	30,961	-0.07%
2023/11/28	1.7	34.86	3	34.90	34.90	-1.3	30,789	0.00%
2023/11/27	11.6	34.83	0	0.00	34.75	11.6	30,758	0.04%
2023/11/24	0.7	34.98	21.1	34.97	34.94	-20.4	30,597	-0.07%
2023/11/23	0.8	34.99	2.2	35.03	34.97	-1.4	30,643	0.00%
2023/11/22	3.7	35.06	106.1	35.04	35.05	-102.5	30,857	-0.33%	大賣/鉅額交易
2023/11/21	5.4	35.22	91	35.24	35.30	-85.7	31,044	-0.28%
2023/11/20	3.5	34.82	40.8	34.81	34.90	-37.4	31,152	-0.12%
2023/11/17	7.3	34.85	26	34.83	34.82	-18.7	31,201	-0.06%
2023/11/16	11.1	34.80	2.2	34.88	34.77	8.9	31,282	0.03%
2023/11/15	5.6	34.91	59	35.05	34.83	-53.4	31,235	-0.17%
2023/11/14	13.4	34.65	19	34.67	34.68	-5.6	31,232	-0.02%
2023/11/13	5.2	34.57	7	34.59	34.54	-1.8	31,300	-0.01%
2023/11/10	3	34.38	1.1	34.36	34.43	2	31,543	0.01%
2023/11/09	35	34.57	16.6	34.58	34.55	18.4	31,693	0.06%
2023/11/08	5.4	34.59	12	34.62	34.54	-6.6	32,047	-0.02%
2023/11/07	4.1	34.20	10.5	34.16	34.23	-6.4	32,009	-0.02%
2023/11/06	1.3	34.20	3.3	34.16	34.24	-2	32,783	-0.01%
2023/11/03	7.6	33.67	11.3	33.70	33.69	-3.7	32,772	-0.01%
2023/11/02	12.1	33.49	22.5	33.50	33.52	-10.4	33,164	-0.03%
2023/11/01	8.9	32.80	5.1	32.80	32.89	3.8	33,528	0.01%
2023/10/31	114.8	32.91	0	0.00	32.69	114.8	34,305	0.33%	大買/鉅額交易
2023/10/30	6.4	33.19	0	0.00	33.23	6.4	35,099	0.02%
2023/10/27	24.5	33.19	0	0.00	33.13	24.5	35,971	0.07%
2023/10/26	58.7	33.00	5.4	33.09	33.10	53.3	37,274	0.14%
2023/10/25	16.6	33.61	5	33.63	33.62	11.6	37,595	0.03%
2023/10/24	24	33.07	24.4	33.31	33.47	-0.5	38,032	0.00%
2023/10/23	49.2	33.13	30.4	33.14	33.08	18.8	38,620	0.05%
2023/10/20	40.2	33.11	10.9	33.29	33.40	29.4	39,802	0.07%
2023/10/19	143.3	33.54	26.3	33.54	33.65	117	41,284	0.28%	大買/鉅額交易
2023/10/18	315.1	34.85	2	34.82	34.90	313.1	40,573	0.77%	大買/鉅額交易
2023/10/17	159.3	35.39	0	0.00	35.27	159.3	38,508	0.41%	大買/鉅額交易
2023/10/16	95.8	35.51	22	35.53	35.52	73.8	38,342	0.19%
2023/10/13	58.2	35.71	8.8	35.72	35.72	49.4	38,793	0.13%
2023/10/12	1.1	35.86	23.5	35.89	35.98	-22.4	39,925	-0.06%
2023/10/11	10.3	35.80	5.4	35.96	35.78	5	41,376	0.01%
2023/10/06	17.1	35.75	12.4	35.78	35.79	4.7	42,535	0.01%
2023/10/05	34.6	35.61	35.5	35.62	35.69	-0.9	43,168	0.00%
2023/10/04	82.2	35.19	2.2	35.28	35.39	80	43,474	0.18%
2023/10/03	93.7	35.80	17.9	35.89	35.60	75.8	43,353	0.17%
2023/10/02	3.2	35.45	26.7	35.62	35.74	-23.6	43,325	-0.05%
2023/09/28	25.1	35.02	9.1	35.17	35.06	16	43,861	0.04%
2023/09/27	5	34.86	0	0.00	34.87	5	44,651	0.01%
2023/09/26	15.3	34.90	0	0.00	34.76	15.3	45,761	0.03%
2023/09/25	4	35.01	5.1	35.04	35.08	-1.1	46,125	0.00%
2023/09/22	13.5	34.69	9	34.74	34.89	4.5	46,174	0.01%
2023/09/21	69.6	34.59	0.3	34.62	34.70	69.4	46,266	0.15%
2023/09/20	42.5	35.12	1	35.20	35.05	41.5	45,945	0.09%
2023/09/19	30.8	35.17	14.3	35.23	35.14	16.5	46,493	0.04%
2023/09/18	70	35.33	6	35.33	35.31	64	46,664	0.14%
2023/09/15	4.2	35.57	55.1	35.53	35.58	-50.9	46,803	-0.11%
2023/09/14	0	35.20	53.6	35.28	35.31	-53.6	46,953	-0.11%
2023/09/13	15.1	34.76	3	34.79	34.86	12.1	47,064	0.03%
2023/09/12	27.8	34.72	11	34.84	34.80	16.8	47,518	0.04%
2023/09/11	56.3	34.75	9.4	35.05	34.79	46.9	48,056	0.10%
2023/09/08	0	35.41	10	35.42	35.42	-10	47,956	-0.02%
2023/09/07	2.4	35.53	1	35.52	35.45	1.4	48,886	0.00%
2023/09/06	18	35.56	21.3	35.58	35.60	-3.3	49,568	-0.01%
2023/09/05	27.5	35.35	13	35.35	35.43	14.5	49,852	0.03%
2023/09/04	8.1	35.09	4.5	35.17	35.27	3.6	50,141	0.01%
2023/09/01	25.4	35.23	27.1	35.15	35.12	-1.7	50,299	0.00%
2023/08/31	5	35.15	0	0.00	35.31	5	50,522	0.01%
2023/08/30	4	35.43	3	35.45	35.35	1	50,824	0.00%
2023/08/29	15.3	35.04	6	35.17	35.16	9.3	51,337	0.02%
2023/08/28	19.6	35.01	3	34.97	35.06	16.6	51,398	0.03%
2023/08/25	33.3	35.27	3.3	35.41	35.14	30	51,319	0.06%
2023/08/24	28.4	35.96	79.2	36.00	35.76	-50.8	51,396	-0.10%
2023/08/23	3.4	35.23	5	35.39	35.43	-1.6	51,458	0.00%
2023/08/22	0.3	35.16	29	35.24	35.11	-28.8	52,007	-0.06%
2023/08/21	2.2	34.92	4.1	34.89	34.85	-1.8	52,135	0.00%
2023/08/18	56.4	35.06	12.2	35.09	34.84	44.2	52,121	0.08%
2023/08/17	66	34.98	35.1	35.24	35.33	30.9	51,806	0.06%
2023/08/16	28.5	34.82	24.1	34.88	35.14	4.4	51,736	0.01%
2023/08/15	17.8	34.87	27.1	34.90	34.85	-9.3	51,873	-0.02%
2023/08/14	57.8	34.32	57.3	34.33	34.28	0.5	52,221	0.00%
2023/08/11	5.8	34.58	58.9	34.71	34.56	-53.1	52,016	-0.10%
2023/08/10	96.2	34.59	17.2	34.55	34.43	79	52,010	0.15%
2023/08/09	14.9	35.40	42.8	35.61	35.35	-27.9	51,239	-0.05%
2023/08/08	12.4	35.62	11.5	35.59	35.59	0.9	50,991	0.00%
2023/08/07	14	35.54	96.5	35.45	35.70	-82.5	50,577	-0.16%
2023/08/04	60.9	34.58	23.1	34.58	34.74	37.9	50,055	0.08%
2023/08/02	105.7	34.82	109.8	34.97	34.51	-4.2	49,160	-0.01%	大買/大賣/
2023/08/01	44.1	35.50	56.7	35.52	35.73	-12.6	47,781	-0.03%
2023/07/31	99.9	36.03	161.7	36.62	35.74	-61.8	46,827	-0.13%	大賣/
2023/07/28	8.1	36.25	69	36.38	36.58	-60.9	45,368	-0.13%
2023/07/27	4.2	36.21	45.8	36.24	36.10	-41.5	44,245	-0.09%
2023/07/26	42.8	36.00	75	36.11	36.02	-32.2	43,693	-0.07%
2023/07/25	7.8	36.18	35.7	36.47	36.05	-27.9	42,844	-0.07%
2023/07/24	2.3	35.55	94.1	35.84	35.99	-91.8	41,141	-0.22%
2023/07/21	4.6	34.51	60.7	34.59	35.26	-56.1	39,128	-0.14%
2023/07/20	29.2	34.55	58.4	34.50	34.71	-29.2	38,945	-0.07%
2023/07/19	43.4	34.76	60.2	34.55	34.36	-16.8	38,430	-0.04%
2023/07/18	46.5	35.18	49	35.25	35.11	-2.5	37,308	-0.01%
2023/07/17	52.4	35.85	108.1	35.89	35.94	-55.7	35,892	-0.16%	大賣/
2023/07/14	55.3	35.36	132.1	35.38	35.54	-76.8	33,984	-0.23%	大賣/
2023/07/13	49.7	35.27	186.6	35.21	34.82	-136.9	32,411	-0.42%	大賣/鉅額交易
2023/07/12	43.4	34.17	49.4	34.21	34.30	-6	30,636	-0.02%
2023/07/11	12	33.77	41.2	33.75	33.80	-29.2	29,710	-0.10%
2023/07/10	35.4	33.16	7.2	33.27	33.18	28.3	29,355	0.10%
2023/07/07	85.4	33.11	11.7	33.02	33.08	73.6	28,963	0.25%
2023/07/06	139.3	33.44	14.6	33.41	33.34	124.6	28,125	0.44%	大買/鉅額交易
2023/07/05	57.5	33.76	20.9	33.81	33.71	36.7	27,144	0.14%
2023/07/04	64.8	33.80	45.2	33.82	33.91	19.6	26,313	0.07%
2023/07/03	64.5	33.05	20.2	33.15	33.24	44.3	25,368	0.17%
2023/06/30	0.2	32.55	22	32.61	32.67	-21.8	25,119	-0.09%
2023/06/29	3.6	32.53	10	32.54	32.53	-6.4	25,191	-0.03%
2023/06/28	18.2	32.33	16.9	32.37	32.30	1.3	25,050	0.01%
2023/06/27	71.9	32.44	24.8	32.31	32.18	47.1	25,112	0.19%
2023/06/26	123.4	32.76	43.1	32.71	32.77	80.4	24,721	0.33%	大買/
2023/06/21	5.1	32.67	48.7	32.62	32.83	-43.6	24,714	-0.18%
2023/06/20	13.1	32.55	80	32.57	32.48	-67	24,470	-0.27%
2023/06/19	13.6	32.70	15.7	32.68	32.73	-2.2	24,190	-0.01%
2023/06/16	6.2	32.79	72	32.81	32.78	-65.8	23,898	-0.28%
2023/06/15	28.2	32.65	15	32.67	32.69	13.2	23,537	0.06%
2023/06/14	1.2	32.30	9.4	32.32	32.32	-8.2	23,053	-0.04%
2023/06/13	13.9	32.02	33.6	32.10	32.20	-19.7	22,990	-0.09%
2023/06/12	20.3	31.81	48.8	31.88	31.78	-28.5	22,212	-0.13%
2023/06/09	10.6	31.75	13.7	31.67	31.78	-3.1	21,791	-0.01%
2023/06/08	39.1	31.37	3.5	31.36	31.24	35.6	21,944	0.16%
2023/06/07	9	31.42	22.7	31.44	31.46	-13.7	22,078	-0.06%
2023/06/06	44.2	31.11	13.9	31.12	31.15	30.4	22,001	0.14%
2023/06/05	5.2	31.03	48.6	30.96	31.10	-43.4	21,934	-0.20%
2023/06/02	36.1	31.00	59.1	30.88	30.93	-23	21,734	-0.11%
2023/06/01	11	30.41	22.1	30.41	30.47	-11.1	21,375	-0.05%
2023/05/31	21.1	30.48	74.1	30.52	30.49	-52.9	21,387	-0.25%
2023/05/30	56.8	30.59	141.1	30.53	30.52	-84.3	21,242	-0.40%	大賣/
2023/05/29	41.9	30.64	49.1	30.63	30.65	-7.2	20,974	-0.03%
2023/05/26	25.2	30.14	20.5	30.08	30.13	4.8	20,701	0.02%
2023/05/25	12.1	29.79	66.5	29.75	29.78	-54.5	20,433	-0.27%
2023/05/24	8.1	29.30	10.1	29.34	29.43	-2	20,364	-0.01%
2023/05/23	3	29.36	1.8	29.36	29.37	1.2	20,586	0.01%
2023/05/22	6	29.40	12.5	29.41	29.35	-6.5	20,555	-0.03%
2023/05/19	26.3	29.31	50.3	29.30	29.31	-24.1	20,426	-0.12%
2023/05/18	8.1	28.94	27	29.00	29.05	-19	20,315	-0.09%
2023/05/17	0	0.00	18.1	28.79	28.76	-18.1	19,833	-0.09%
2023/05/16	0	0.00	15	28.68	28.65	-15	19,596	-0.08%
2023/05/15	11.3	28.35	2	28.39	28.42	9.3	19,581	0.05%
2023/05/12	14.6	28.24	16	28.44	28.45	-1.4	19,709	-0.01%
2023/05/11	6.1	28.42	2	28.42	28.40	4.1	19,730	0.02%
2023/05/10	1.1	28.54	1.3	28.55	28.54	-0.3	19,819	0.00%
2023/05/09	3	28.60	27	28.61	28.64	-24	19,838	-0.12%
2023/05/08	0.4	28.66	4	28.62	28.67	-3.6	20,137	-0.02%
2023/05/05	2.1	28.48	3.2	28.48	28.47	-1.2	20,193	-0.01%
2023/05/04	10.1	28.35	1	28.44	28.45	9.1	20,512	0.04%
2023/05/03	13.1	28.38	3	28.32	28.42	10.1	20,639	0.05%
2023/05/02	8.4	28.25	12.8	28.37	28.44	-4.3	20,848	-0.02%
2023/04/28	13.1	28.16	11.4	28.20	28.23	1.7	21,218	0.01%
2023/04/27	1.3	28.05	0.1	28.09	28.02	1.2	21,247	0.01%
2023/04/26	31.9	27.68	102	27.65	27.84	-70.1	21,374	-0.33%	大賣/
2023/04/25	56.2	27.91	2.3	27.85	27.80	53.9	21,169	0.25%
2023/04/24	4.2	28.19	0	0.00	28.27	4.2	20,386	0.02%
2023/04/21	22.7	28.31	11	28.29	28.19	11.7	20,417	0.06%
2023/04/20	10.1	28.48	1	28.46	28.43	9.1	20,440	0.04%
2023/04/19	8.1	28.61	4	28.58	28.55	4.1	20,772	0.02%
2023/04/18	10.4	28.68	11.2	28.71	28.67	-0.8	20,861	0.00%
2023/04/17	9.2	28.77	16	28.75	28.80	-6.8	20,763	-0.03%
2023/04/14	9.2	28.72	3	28.73	28.74	6.2	20,701	0.03%
2023/04/13	26.8	28.74	5	28.77	28.71	21.8	20,739	0.11%
2023/04/12	7.7	28.79	10.7	28.79	28.85	-3	20,533	-0.01%
2023/04/11	19.6	28.67	17.5	28.61	28.70	2.1	20,618	0.01%
2023/04/10	1.2	28.48	4.1	28.48	28.50	-2.9	20,786	-0.01%
2023/04/07	18.1	28.48	3.5	28.48	28.43	14.6	20,709	0.07%
2023/04/06	7.1	28.32	2	28.40	28.47	5.1	20,739	0.02%
2023/03/31	0	0.00	3.1	28.43	28.43	-3.1	20,527	-0.01%
2023/03/30	1	28.25	10	28.29	28.29	-9	20,270	-0.04%
2023/03/29	1.1	28.07	1	28.09	28.15	0.1	20,139	0.00%
2023/03/28	16.2	28.11	12.5	28.19	28.06	3.7	20,445	0.02%
2023/03/27	3.1	28.27	7.4	28.30	28.31	-4.2	20,288	-0.02%
2023/03/24	0	0.00	30	28.20	28.26	-30	20,355	-0.15%
2023/03/23	3.1	28.14	16	28.12	28.12	-12.9	20,172	-0.06%
2023/03/22	4	28.00	1	28.05	28.05	3	20,077	0.01%
2023/03/21	1	27.85	3.5	27.87	27.84	-2.5	19,992	-0.01%
2023/03/20	9.2	27.73	0	27.78	27.76	9.1	20,057	0.05%
2023/03/17	8.6	27.64	5	27.66	27.76	3.6	19,971	0.02%
2023/03/16	48.3	27.46	24.1	27.44	27.50	24.3	20,002	0.12%
2023/03/15	15.1	27.72	7	27.89	27.66	8.1	19,828	0.04%
2023/03/14	33.7	27.68	23	27.65	27.66	10.7	20,028	0.05%
2023/03/13	22.6	27.64	8.5	27.76	27.93	14.1	19,940	0.07%
2023/03/10	52.4	27.91	4	27.89	27.86	48.4	19,434	0.25%
2023/03/09	23.9	28.25	29.3	28.28	28.24	-5.5	19,250	-0.03%
2023/03/08	5.6	28.24	8	28.32	28.37	-2.4	19,260	-0.01%
2023/03/07	26.3	28.32	6.2	28.34	28.38	20.1	19,170	0.10%
2023/03/06	17.4	28.23	67.8	28.24	28.25	-50.4	19,336	-0.26%
2023/03/03	15.2	27.94	30	27.95	27.95	-14.8	19,265	-0.08%
2023/03/02	11.4	27.73	3	27.69	27.78	8.4	19,261	0.04%
2023/03/01	17.4	27.58	25	27.58	27.72	-7.6	19,262	-0.04%
2023/02/24	2.4	27.75	24	27.81	27.67	-21.6	19,252	-0.11%
2023/02/23	23	27.73	8	27.73	27.74	15	18,853	0.08%
2023/02/22	15.5	27.34	2	27.26	27.40	13.5	18,630	0.07%
2023/02/21	6.1	27.49	2	27.48	27.53	4.1	18,676	0.02%
2023/02/20	5.1	27.39	8	27.31	27.41	-2.9	18,848	-0.02%
2023/02/17	2.1	27.21	1.5	27.25	27.24	0.6	19,228	0.00%
2023/02/16	21.2	27.33	14	27.19	27.33	7.2	19,710	0.04%
2023/02/15	22.6	27.07	30.1	27.11	27.05	-7.4	19,842	-0.04%
2023/02/14	1.3	27.13	6	27.13	27.13	-4.7	19,890	-0.02%
2023/02/13	13.2	26.92	11.1	26.85	26.97	2.1	20,252	0.01%
2023/02/10	23.1	27.04	1	27.15	27.02	22.1	20,463	0.11%
2023/02/09	5.4	27.15	7	27.16	27.15	-1.6	20,644	-0.01%
2023/02/08	5	27.11	36.4	27.13	27.15	-31.4	20,772	-0.15%
2023/02/07	2.2	26.91	5	26.94	26.94	-2.8	20,779	-0.01%
2023/02/06	17.8	26.90	1	26.87	26.92	16.8	20,807	0.08%
2023/02/03	12.5	26.98	3	27.03	27.00	9.5	20,631	0.05%
2023/02/02	12.6	26.91	85.8	26.91	26.99	-73.2	20,588	-0.36%
2023/02/01	8.1	26.65	4.4	26.68	26.67	3.7	20,715	0.02%
2023/01/31	31.8	26.58	1	26.60	26.54	30.8	20,789	0.15%
2023/01/30	5.3	26.47	23	26.49	26.53	-17.7	20,925	-0.08%
2023/01/17	10.1	26.03	15	26.04	26.06	-4.9	21,187	-0.02%
2023/01/16	2.3	26.04	13	26.05	26.02	-10.7	21,491	-0.05%
2023/01/13	4.3	26.00	23	26.03	25.98	-18.7	21,901	-0.09%
2023/01/12	17.2	25.98	0.7	26.10	25.99	16.4	23,355	0.07%
2023/01/11	4.3	26.09	22	26.09	26.07	-17.7	26,140	-0.07%
2023/01/10	10.6	25.98	8.5	26.04	26.06	2.1	28,394	0.01%
2023/01/09	5.1	25.90	32	25.89	25.94	-26.9	30,395	-0.09%
2023/01/06	5.1	25.63	10	25.61	25.66	-4.9	30,737	-0.02%
2023/01/05	4.6	25.51	12	25.56	25.46	-7.4	31,646	-0.02%
2023/01/04	3.1	25.49	3	25.48	25.45	0.1	32,661	0.00%
2023/01/03	3.5	25.33	4	25.40	25.49	-0.6	34,171	0.00%
2022/12/30	1.4	25.42	2.1	25.44	25.40	-0.7	35,174	0.00%
2022/12/29	39.4	25.20	29	25.29	25.29	10.4	36,105	0.03%
2022/12/28	35.6	25.43	3	25.46	25.38	32.6	37,580	0.09%
2022/12/27	1.1	25.65	1	25.66	25.63	0.1	39,029	0.00%
2022/12/26	4.7	25.54	1	25.55	25.58	3.7	39,495	0.01%
2022/12/23	13.1	25.53	3	25.59	25.60	10.1	40,046	0.03%
2022/12/22	0.1	25.61	18	25.62	25.67	-17.9	40,666	-0.04%
2022/12/21	2.3	25.35	7	25.34	25.34	-4.7	41,902	-0.01%
2022/12/20	45.5	25.49	23	25.33	25.30	22.5	42,413	0.05%
2022/12/19	5	25.80	20	25.78	25.73	-15	43,612	-0.03%
2022/12/16	28.3	25.48	9	25.70	25.70	19.3	43,959	0.04%
2022/12/15	8	25.69	16.8	25.71	25.70	-8.8	44,276	-0.02%
2022/12/14	3.3	25.67	6	25.67	25.68	-2.7	44,807	-0.01%
2022/12/13	9.3	25.56	1	25.53	25.53	8.3	45,119	0.02%
2022/12/12	40.3	25.34	31	25.41	25.50	9.3	45,266	0.02%
2022/12/09	4.3	25.47	4	25.50	25.51	0.3	45,466	0.00%
2022/12/08	14.8	25.25	2	25.31	25.29	12.8	45,414	0.03%
2022/12/07	19.5	25.45	16	25.45	25.44	3.5	45,356	0.01%
2022/12/06	24.2	25.67	2	25.66	25.61	22.2	45,095	0.05%
2022/12/05	11	25.85	14	25.90	25.87	-3	44,791	-0.01%
2022/12/02	15.3	25.71	53	25.73	25.73	-37.7	44,678	-0.08%
2022/12/01	54.3	25.83	146.8	25.85	25.82	-92.5	44,927	-0.21%	大賣/
2022/11/30	3.2	25.50	21	25.55	25.65	-17.8	44,924	-0.04%
2022/11/29	5.4	25.31	12	25.49	25.47	-6.6	45,006	-0.01%
2022/11/28	25.2	25.33	4.2	25.36	25.32	21	45,368	0.05%
2022/11/25	11.4	25.53	15.1	25.57	25.52	-3.7	45,495	-0.01%
2022/11/24	12.8	25.43	8.4	25.46	25.54	4.4	45,526	0.01%
2022/11/23	10.8	25.30	0	0.00	25.30	10.8	45,616	0.02%
2022/11/22	7.3	25.10	14	25.10	25.10	-6.7	46,286	-0.01%
2022/11/21	20.8	25.28	100	25.32	25.22	-79.2	46,210	-0.17%
2022/11/18	95.2	25.62	68.2	25.50	25.43	27	46,058	0.06%
2022/11/17	18.2	25.55	130	25.35	25.58	-111.8	46,115	-0.24%	大賣/鉅額交易
2022/11/16	31	25.58	39.7	25.52	25.53	-8.7	46,277	-0.02%
2022/11/15	69.5	25.51	174.2	25.46	25.55	-104.7	46,005	-0.23%	大賣/鉅額交易
2022/11/14	44.4	25.36	10.4	25.32	25.42	34	45,523	0.07%
2022/11/11	33.4	25.02	39.5	25.04	25.00	-6.1	44,997	-0.01%
2022/11/10	4.1	24.53	0.5	24.55	24.53	3.6	44,523	0.01%
2022/11/09	31.2	24.55	35	24.53	24.61	-3.8	44,514	-0.01%
2022/11/08	116.8	24.28	73	24.25	24.23	43.8	44,336	0.10%	大買/
2022/11/07	22.9	23.98	36	24.00	24.06	-13.1	43,972	-0.03%
2022/11/04	41.3	23.51	0	0.00	23.64	41.3	43,722	0.09%
2022/11/03	7.3	23.46	1	23.55	23.58	6.3	43,744	0.01%
2022/11/02	11.6	23.65	4	23.65	23.67	7.6	43,687	0.02%
2022/11/01	9.3	23.53	0	0.00	23.55	9.3	43,778	0.02%
2022/10/31	9.3	23.45	0	0.00	23.48	9.3	43,858	0.02%
2022/10/28	28	23.34	1	23.37	23.31	27	44,013	0.06%
2022/10/27	40.7	23.50	16	23.51	23.58	24.7	43,742	0.06%
2022/10/26	10.1	23.39	27	23.44	23.41	-16.9	43,975	-0.04%
2022/10/25	79.9	23.43	31	23.67	23.40	48.9	43,675	0.11%
2022/10/24	90.8	23.74	44	23.87	23.69	46.8	43,127	0.11%
2022/10/21	37.6	23.72	10.1	23.62	23.58	27.5	42,952	0.06%
2022/10/20	97	23.52	25.2	23.50	23.65	71.8	42,434	0.17%
2022/10/19	165.3	23.94	31	23.97	23.95	134.3	41,038	0.33%	大買/鉅額交易
2022/10/18	397.8	25.85	30.1	25.85	25.84	367.8	38,264	0.96%	大買/鉅額交易
2022/10/17	225.6	25.56	13	25.63	25.77	212.6	36,062	0.59%	大買/鉅額交易
2022/10/14	47.2	25.92	40.5	25.96	25.91	6.7	33,875	0.02%
2022/10/13	51.1	25.64	9	25.66	25.53	42.1	33,319	0.13%
2022/10/12	71.5	25.76	11	25.81	25.82	60.5	32,298	0.19%
2022/10/11	135	25.88	22	25.96	25.85	113	31,414	0.36%	大買/鉅額交易
2022/10/07	90.7	26.34	10	26.28	26.28	80.7	30,057	0.27%
2022/10/06	41.4	26.53	9	26.57	26.57	32.4	29,048	0.11%
2022/10/05	78.7	26.61	5	26.64	26.62	73.7	28,495	0.26%
2022/10/04	176.8	26.15	10.3	26.21	26.27	166.5	27,349	0.61%	大買/鉅額交易
2022/10/03	42.3	25.60	10.8	25.60	25.67	31.5	25,742	0.12%
2022/09/30	26.5	25.61	38.4	25.55	25.78	-11.9	25,645	-0.05%
2022/09/29	57.9	25.89	4	25.84	25.81	53.9	25,407	0.21%
2022/09/28	96.6	25.93	1	26.28	25.83	95.6	25,726	0.37%
2022/09/27	63.4	26.27	4	26.34	26.33	59.4	24,823	0.24%
2022/09/26	102.4	26.37	5.1	26.48	26.33	97.4	24,841	0.39%	大買/
2022/09/23	63.5	27.04	1	27.06	27.06	62.5	24,343	0.26%
2022/09/22	70.9	27.13	0	0.00	27.17	70.9	24,787	0.29%
2022/09/21	87.3	27.65	2	27.70	27.64	85.3	24,382	0.35%
2022/09/20	45.8	27.97	2.7	28.19	27.98	43.1	24,002	0.18%
2022/09/19	22	28.16	10.3	28.28	28.06	11.7	23,870	0.05%
2022/09/16	73	28.29	0	0.00	28.28	73	23,904	0.31%
2022/09/15	1.1	28.41	31.1	28.56	28.59	-30	24,377	-0.12%
2022/09/14	50.5	28.29	0.9	28.35	28.35	49.6	25,063	0.20%
2022/09/13	9.3	28.73	12	28.69	28.71	-2.7	25,067	-0.01%
2022/09/12	21.3	28.56	6.8	28.53	28.56	14.5	25,899	0.06%
2022/09/08	22.2	27.88	1	28.19	28.25	21.2	26,541	0.08%
2022/09/07	63.9	27.90	8	27.97	27.90	55.9	27,361	0.20%
2022/09/06	21	28.14	2	28.08	28.08	19	27,108	0.07%
2022/09/05	22.8	28.06	2	28.08	28.18	20.8	27,077	0.08%
2022/09/02	38.1	28.21	40	28.31	28.10	-1.9	27,375	-0.01%
2022/09/01	86.9	28.41	1	28.37	28.44	85.9	26,958	0.32%
2022/08/31	3.6	28.67	25.5	28.55	28.79	-21.9	26,588	-0.08%
2022/08/30	56.1	28.60	45	28.59	28.67	11.1	26,330	0.04%
2022/08/29	67.3	28.42	5	28.44	28.45	62.3	26,109	0.24%
2022/08/26	14.7	29.10	33.1	29.05	29.10	-18.5	25,430	-0.07%
2022/08/25	15.8	28.93	2	28.96	28.94	13.8	25,285	0.05%
2022/08/24	37.5	28.82	1.5	28.85	28.80	36	25,177	0.14%
2022/08/23	29.8	28.97	1	29.05	28.93	28.8	24,848	0.12%
2022/08/22	37.4	29.16	0	0.00	29.25	37.4	24,388	0.15%
2022/08/19	12.4	29.40	66.4	29.41	29.42	-54	24,110	-0.22%
2022/08/18	3.3	29.18	0	0.00	29.29	3.3	24,128	0.01%
2022/08/17	30.4	29.26	0	0.00	29.28	30.4	24,037	0.13%
2022/08/16	7.4	29.18	12	29.22	29.24	-4.6	24,041	-0.02%
2022/08/15	27.2	29.16	125	29.18	29.22	-97.8	23,880	-0.41%	大賣/
2022/08/12	42.1	29.28	36.2	29.24	29.30	5.9	23,637	0.02%
2022/08/11	33	29.12	17.3	29.13	29.12	15.7	23,814	0.07%
2022/08/10	87.8	28.83	1.7	28.86	28.81	86.1	23,742	0.36%
2022/08/09	3.5	29.00	189	28.90	29.07	-185.5	23,654	-0.78%	大賣/鉅額交易
2022/08/08	93.1	28.82	102	28.65	28.87	-8.9	23,892	-0.04%	大賣/
2022/08/05	11.1	28.80	9.9	28.73	28.87	1.2	23,904	0.01%
2022/08/04	5.5	28.32	3	28.30	28.43	2.5	24,150	0.01%
2022/08/03	39.6	28.36	10	28.33	28.44	29.6	24,195	0.12%
2022/08/02	52.2	28.39	31.1	28.31	28.45	21.1	24,176	0.09%
2022/08/01	25.7	28.64	4.2	28.72	28.76	21.6	24,031	0.09%
2022/07/29	6.1	28.47	18.1	28.50	28.55	-12	24,047	-0.05%
2022/07/28	5	28.26	3	28.33	28.18	2	23,873	0.01%
2022/07/27	8.5	28.02	3.2	28.21	28.25	5.3	23,648	0.02%
2022/07/26	18.8	28.09	7	28.07	28.12	11.8	23,575	0.05%
2022/07/25	9.1	28.17	31.9	28.23	28.33	-22.8	23,450	-0.10%
2022/07/22	38.2	28.39	4	28.39	28.40	34.2	23,497	0.15%
2022/07/21	87.6	28.24	31	28.22	28.38	56.6	23,839	0.24%
2022/07/20	36.2	28.01	19	28.02	28.00	17.2	24,096	0.07%
2022/07/19	15.4	27.57	8.4	27.60	27.68	7	24,748	0.03%
2022/07/18	7.2	27.25	10.9	27.36	27.48	-3.7	24,713	-0.01%
2022/07/15	23.1	27.08	16.3	27.06	27.09	6.7	24,487	0.03%
2022/07/14	12.2	27.10	36	26.96	27.18	-23.8	24,288	-0.10%
2022/07/13	19.1	27.11	3	27.16	27.08	16.1	24,146	0.07%
2022/07/12	39.5	26.54	0	0.00	26.62	39.5	24,016	0.16%
2022/07/11	13.5	27.22	25	27.29	27.25	-11.5	23,577	-0.05%
2022/07/08	28.3	27.21	20	27.26	27.25	8.3	23,400	0.04%
2022/07/07	33.4	26.64	16	26.28	26.76	17.4	23,071	0.08%
2022/07/06	127.8	26.48	17	26.82	26.32	110.8	23,127	0.48%	大買/鉅額交易
2022/07/05	19.8	26.78	3.3	26.71	26.96	16.5	22,663	0.07%
2022/07/04	52.7	26.74	28.9	26.65	26.68	23.8	22,393	0.11%
2022/07/01	140.8	27.10	38.8	26.95	26.81	102	22,566	0.45%	大買/鉅額交易
2022/06/30	90	27.58	7.5	27.58	27.56	82.5	21,708	0.38%
2022/06/29	37.8	28.20	0	0.00	28.14	37.8	20,881	0.18%
2022/06/28	20.3	28.49	0.1	28.50	28.53	20.2	20,578	0.10%
2022/06/27	92.4	28.77	12.5	28.74	28.86	79.9	20,368	0.39%
2022/06/24	34.3	28.20	7	28.31	28.10	27.3	20,147	0.14%
2022/06/23	77.5	28.14	18.5	28.22	28.05	59	20,047	0.29%
2022/06/22	70.9	28.64	6.1	28.55	28.50	64.8	19,293	0.34%
2022/06/21	26.3	29.00	9	29.12	29.28	17.3	18,528	0.09%
2022/06/20	91.3	29.09	2	28.87	28.87	89.3	18,308	0.49%
2022/06/17	59.8	29.49	7	29.53	29.62	52.8	17,392	0.30%
2022/06/16	94.6	30.15	6.4	30.51	29.94	88.2	16,622	0.53%
2022/06/15	12.7	30.34	0	0.00	30.39	12.7	15,696	0.08%
2022/06/14	34.4	30.28	12	30.37	30.48	22.4	15,602	0.14%
2022/06/13	40.8	30.45	6.5	30.43	30.51	34.3	15,482	0.22%
2022/06/10	18.3	31.05	2	31.06	31.08	16.3	14,994	0.11%
2022/06/09	16.1	31.33	0	0.00	31.30	16.1	15,011	0.11%
2022/06/08	6	31.56	9	31.58	31.60	-3	14,992	-0.02%
2022/06/07	1.5	31.42	0	0.00	31.44	1.5	15,163	0.01%
2022/06/06	2	31.34	2	31.35	31.48	0	15,209	0.00%
2022/06/02	9	31.36	2	31.43	31.40	7	15,616	0.04%
2022/06/01	1.4	31.48	2.2	31.57	31.52	-0.8	16,204	-0.01%
2022/05/31	6	31.31	0	0.00	31.40	6	16,408	0.04%
2022/05/30	22	31.38	2.2	31.37	31.43	19.8	16,672	0.12%
2022/05/27	0.1	31.10	10	31.11	31.08	-9.9	16,766	-0.06%
2022/05/26	5.1	30.91	0	0.00	30.80	5.1	17,092	0.03%
2022/05/25	3	30.72	0	0.00	30.88	3	17,125	0.02%
2022/05/24	23.2	30.78	2	30.82	30.70	21.2	17,438	0.12%
2022/05/23	2.5	30.82	9	30.82	30.86	-6.5	17,461	-0.04%
2022/05/20	5.2	30.77	0.1	30.79	30.72	5.1	17,709	0.03%
2022/05/19	192.8	30.48	1.3	30.65	30.68	191.5	18,026	1.06%	大買/鉅額交易
2022/05/18	4	30.95	2	30.97	31.01	2	17,868	0.01%
2022/05/17	24.4	30.70	0	0.00	30.69	24.4	17,836	0.14%
2022/05/16	34.2	30.65	4	30.57	30.72	30.2	17,947	0.17%
2022/05/13	18.5	30.74	89.7	30.70	30.80	-71.2	17,622	-0.40%
2022/05/12	43.1	30.79	11	30.71	30.63	32.1	17,584	0.18%
2022/05/11	31.9	31.22	5	31.19	31.17	26.9	17,093	0.16%
2022/05/10	12.3	31.28	3.5	31.41	31.65	8.8	16,798	0.05%
2022/05/09	26	31.70	0.1	31.68	31.57	25.9	16,792	0.15%
2022/05/06	12.5	32.06	1.1	32.05	32.25	11.3	16,679	0.07%
2022/05/05	0.8	32.51	2.1	32.46	32.54	-1.4	16,763	-0.01%
2022/05/04	2.2	32.25	0	0.00	32.31	2.2	16,949	0.01%
2022/05/03	3.2	31.94	9	31.97	32.09	-5.8	17,554	-0.03%
2022/04/29	6	31.97	3.5	31.97	32.01	2.5	17,967	0.01%
2022/04/28	17.4	31.62	0	0.00	31.72	17.4	18,539	0.09%
2022/04/27	29.3	31.34	3	31.34	31.48	26.3	18,489	0.14%
2022/04/26	53.2	32.03	17.2	32.07	31.93	36	18,167	0.20%
2022/04/25	70.4	32.03	1	32.00	32.03	69.4	18,243	0.38%
2022/04/22	4.4	32.75	0.1	32.74	32.78	4.3	17,463	0.02%
2022/04/21	2.8	32.90	1.3	32.93	32.90	1.5	17,770	0.01%
2022/04/20	2.1	32.76	0	0.00	32.83	2.1	17,859	0.01%
2022/04/19	11	32.88	3	32.87	32.85	8	18,080	0.04%
2022/04/18	17.2	32.68	3	32.70	32.68	14.2	18,217	0.08%
2022/04/15	7.7	32.91	0.2	32.96	32.90	7.5	18,004	0.04%
2022/04/14	5	33.07	0	0.00	33.07	5	18,223	0.03%
2022/04/13	3.1	33.00	0	0.00	33.11	3.1	18,347	0.02%
2022/04/12	26.3	32.64	19	32.61	32.69	7.3	18,315	0.04%
2022/04/11	54.5	32.84	0	0.00	32.81	54.5	17,884	0.30%
2022/04/08	15.2	33.07	2	33.11	33.17	13.2	17,526	0.08%
2022/04/07	60.9	33.04	0	0.00	32.90	60.9	17,428	0.35%
2022/04/06	28.3	33.41	3.1	33.43	33.47	25.2	16,712	0.15%
2022/04/01	6.5	33.46	0.1	33.60	33.55	6.4	16,657	0.04%
2022/03/31	21.5	33.66	27	33.66	33.63	-5.5	16,656	-0.03%
2022/03/30	5.2	33.61	0	0.00	33.70	5.2	16,713	0.03%
2022/03/29	8.7	33.74	0	0.00	33.64	8.7	16,641	0.05%
2022/03/28	23.9	33.59	21	33.45	33.78	2.9	16,634	0.02%
2022/03/25	2	33.81	6.7	33.84	33.81	-4.7	16,484	-0.03%
2022/03/24	5	33.94	3.1	33.95	33.96	1.9	16,660	0.01%
2022/03/23	7.1	33.98	3	33.98	33.96	4.1	16,953	0.02%
2022/03/22	16.1	33.88	20	33.92	33.87	-3.9	17,380	-0.02%
2022/03/21	3	33.96	4	33.95	33.95	-1	17,417	-0.01%
2022/03/18	3	33.87	5.2	33.83	33.90	-2.2	17,685	-0.01%
2022/03/17	0.1	33.89	10.7	33.97	34.01	-10.5	17,731	-0.06%
2022/03/16	9	33.57	0	0.00	33.71	9	17,821	0.05%
2022/03/15	1	33.88	13.2	33.81	33.78	-12.2	17,846	-0.07%
2022/03/14	2	34.04	16	34.06	34.13	-14	18,020	-0.08%
2022/03/11	10.1	33.92	3	33.89	33.90	7.1	18,151	0.04%
2022/03/10	1.1	33.81	21	33.88	33.89	-19.9	18,239	-0.11%
2022/03/09	11.3	33.29	2	33.29	33.36	9.3	18,168	0.05%
2022/03/08	34.6	33.04	7.5	33.00	33.00	27.2	18,129	0.15%
2022/03/07	37.3	33.39	18.1	33.47	33.45	19.2	17,675	0.11%
2022/03/04	8.4	34.06	9	34.25	34.04	-0.6	17,185	0.00%
2022/03/03	0.5	34.16	8	34.20	34.22	-7.5	17,340	-0.04%
2022/03/02	1	33.87	53.7	33.95	33.97	-52.7	17,356	-0.30%
2022/03/01	15.3	33.78	7.7	33.77	33.88	7.6	17,209	0.04%
2022/02/25	5	33.26	3	33.33	33.33	2	16,965	0.01%
2022/02/24	44	33.27	3.8	33.24	33.19	40.2	17,005	0.24%
2022/02/23	11.4	33.72	3.2	33.71	33.75	8.2	16,824	0.05%
2022/02/22	30.5	33.36	1.4	33.44	33.49	29.1	16,978	0.17%
2022/02/21	14.9	33.68	19.1	33.67	33.80	-4.2	17,361	-0.02%
2022/02/18	1.1	33.39	21.4	33.37	33.50	-20.3	17,247	-0.12%
2022/02/17	12.8	33.35	17	33.41	33.34	-4.2	17,551	-0.02%
2022/02/16	4.4	33.23	0	0.00	33.27	4.4	17,830	0.02%
2022/02/15	3	33.11	1.1	33.22	33.10	1.9	17,811	0.01%
2022/02/14	12	33.15	2.1	33.10	33.13	9.9	18,019	0.05%
2022/02/11	4	33.42	2.2	33.47	33.43	1.8	18,330	0.01%
2022/02/10	1	33.42	2.6	33.52	33.49	-1.6	18,757	-0.01%
2022/02/09	2	33.43	8	33.48	33.50	-6	19,206	-0.03%
2022/02/08	1.6	33.23	8.9	33.23	33.30	-7.3	19,190	-0.04%
2022/02/07	15	32.60	10	32.77	33.00	5	19,118	0.03%
2022/01/26	26	32.41	3	32.38	32.40	23	19,021	0.12%
2022/01/25	43.1	32.34	2	32.30	32.34	41.1	19,107	0.21%
2022/01/24	56.1	32.45	4	32.55	32.72	52.1	18,760	0.28%
2022/01/21	38.7	32.90	8	32.95	32.84	30.7	18,519	0.17%
2022/01/20	2.5	33.34	9.5	33.33	33.36	-7	18,158	-0.04%
2022/01/19	6.2	33.21	4	33.27	33.21	2.2	18,354	0.01%
2022/01/18	3	33.46	17.6	33.38	33.45	-14.6	18,641	-0.08%
2022/01/17	3.2	33.08	0	0.00	33.22	3.2	18,981	0.02%
2022/01/14	27.8	33.01	10	32.97	33.15	17.8	21,215	0.08%
2022/01/13	8.6	33.19	0	0.00	33.20	8.6	22,404	0.04%
2022/01/12	43	33.17	0	0.00	33.10	43	23,373	0.18%
2022/01/11	6.2	33.19	0	0.00	33.20	6.2	23,638	0.03%
2022/01/10	3.7	33.24	6	33.26	33.27	-2.3	24,258	-0.01%
2022/01/07	17.2	33.23	5.1	33.18	33.17	12.1	24,516	0.05%
2022/01/06	3.6	33.40	36	33.42	33.41	-32.4	24,667	-0.13%
2022/01/05	3.1	33.41	40.4	33.44	33.45	-37.3	25,175	-0.15%
2022/01/04	1	33.41	7	33.42	33.41	-6	26,009	-0.02%
2022/01/03	20.7	33.47	11.5	33.41	33.42	9.2	26,439	0.03%
2021/12/30	2	33.59	23	33.61	33.58	-21	27,336	-0.08%
2021/12/29	0	0.00	11	33.59	33.61	-11	27,867	-0.04%
2021/12/28	0.3	33.50	7.4	33.51	33.56	-7.1	28,292	-0.02%
2021/12/27	6	33.36	1.6	33.37	33.38	4.4	28,983	0.02%
2021/12/24	20.1	33.37	2	33.40	33.29	18.1	30,113	0.06%
2021/12/23	0	0.00	6.7	33.37	33.34	-6.7	30,324	-0.02%
2021/12/22	9	33.31	5	33.31	33.30	4	30,997	0.01%
2021/12/21	12	33.32	1.6	33.35	33.36	10.4	31,128	0.03%
2021/12/20	11.4	33.38	4	33.37	33.41	7.4	31,224	0.02%
2021/12/17	1.2	33.40	3	33.40	33.43	-1.9	31,075	-0.01%
2021/12/16	5.2	33.38	31	33.40	33.45	-25.8	30,909	-0.08%
2021/12/15	8	32.97	5	33.01	33.04	3	31,068	0.01%
2021/12/14	24.5	33.02	4	33.00	32.95	20.5	31,054	0.07%
2021/12/13	3	33.38	14.2	33.40	33.33	-11.2	30,895	-0.04%
2021/12/10	2	33.25	8.4	33.35	33.30	-6.4	30,862	-0.02%
2021/12/09	5	33.35	14.8	33.30	33.32	-9.8	30,754	-0.03%
2021/12/08	9	33.24	26	33.23	33.18	-17	30,597	-0.06%
2021/12/07	6.3	32.88	23	32.96	33.03	-16.7	30,311	-0.06%
2021/12/06	1.1	32.61	37	32.80	32.86	-35.9	30,069	-0.12%
2021/12/03	4	32.67	6.5	32.63	32.65	-2.5	30,302	-0.01%
2021/12/02	4	32.48	9	32.50	32.47	-5	30,250	-0.02%
2021/12/01	1	32.50	14	32.33	32.50	-13	30,420	-0.04%
2021/11/30	19	32.48	1	32.40	32.30	18	30,392	0.06%
2021/11/29	21.1	32.06	11	32.24	32.22	10.1	30,384	0.03%
2021/11/26	37.2	32.44	15	32.46	32.35	22.2	30,133	0.07%
2021/11/25	13	32.65	7	32.65	32.65	6	29,905	0.02%
2021/11/24	13.2	32.58	16.6	32.57	32.61	-3.4	29,925	-0.01%
2021/11/23	9.3	32.64	0.3	32.68	32.63	9	29,885	0.03%
2021/11/22	4.2	32.96	13	32.92	32.93	-8.9	29,903	-0.03%
2021/11/19	6.3	33.00	36	33.06	32.93	-29.7	29,833	-0.10%
2021/11/18	5.2	32.96	28	32.98	32.98	-22.8	29,820	-0.08%
2021/11/17	2.7	32.63	14.1	32.66	32.71	-11.4	29,329	-0.04%
2021/11/16	9.2	32.49	11	32.50	32.59	-1.8	29,410	-0.01%
2021/11/15	3	32.42	62.5	32.42	32.43	-59.5	29,642	-0.20%
2021/11/12	20.2	32.15	0	0.00	32.20	20.2	29,635	0.07%
2021/11/11	8.1	32.25	69	32.38	32.15	-60.9	29,814	-0.20%
2021/11/10	34.2	32.44	26	32.40	32.34	8.2	30,295	0.03%
2021/11/09	35.6	32.38	181.1	32.36	32.35	-145.5	30,107	-0.48%	大賣/鉅額交易
2021/11/08	53.1	32.30	29	32.31	32.39	24.1	29,738	0.08%
2021/11/05	6.9	31.89	20	31.84	31.95	-13.1	29,680	-0.04%
2021/11/04	29.1	31.92	17.1	31.91	31.86	12	29,884	0.04%
2021/11/03	28	31.74	2.5	31.73	31.77	25.5	29,845	0.09%
2021/11/02	17.4	31.61	44	31.57	31.53	-26.6	29,764	-0.09%
2021/11/01	46.3	31.55	31.7	31.57	31.56	14.6	29,464	0.05%
2021/10/29	29.3	31.40	15	31.35	31.45	14.3	29,203	0.05%
2021/10/28	56	31.38	0.4	31.42	31.39	55.6	29,000	0.19%
2021/10/27	37.7	31.11	4	31.11	31.15	33.7	28,924	0.12%
2021/10/26	20.9	31.02	7	31.00	31.05	13.9	28,992	0.05%
2021/10/25	84.7	30.78	2	30.84	30.86	82.7	28,743	0.29%
2021/10/22	218	30.69	4	30.75	30.84	214	28,569	0.75%	大買/鉅額交易
2021/10/21	109	32.35	61	32.40	32.40	48	26,495	0.18%	大買/
2021/10/20	63.3	32.39	3	32.47	32.37	60.3	25,033	0.24%
2021/10/19	40.2	32.37	0	0.00	32.40	40.2	23,996	0.17%
2021/10/18	38.2	32.31	39	32.35	32.36	-0.8	23,655	0.00%
2021/10/15	17.1	32.31	3	32.31	32.31	14.1	23,612	0.06%
2021/10/14	45.1	32.10	20.4	32.10	32.18	24.7	23,569	0.10%
2021/10/13	40.6	32.20	3	32.19	32.17	37.6	23,078	0.16%
2021/10/12	56.3	32.29	1.6	32.36	32.24	54.6	22,532	0.24%
2021/10/08	56.5	32.58	5	32.61	32.59	51.5	21,746	0.24%
2021/10/07	138.4	32.53	8	32.55	32.57	130.4	21,631	0.60%	大買/鉅額交易
2021/10/06	39.7	31.82	0.1	31.93	31.88	39.5	20,959	0.19%
2021/10/05	34.4	31.76	5	31.59	31.96	29.4	20,585	0.14%
2021/10/04	85.9	31.95	12	32.12	31.84	73.9	20,219	0.37%
2021/10/01	88.2	32.30	7	32.37	32.26	81.2	19,474	0.42%
2021/09/30	18.6	32.66	2	32.74	32.77	16.6	18,345	0.09%
2021/09/29	53.7	32.67	2	32.71	32.70	51.7	18,174	0.28%
2021/09/28	20.7	33.05	0	0.00	33.08	20.7	17,606	0.12%
2021/09/27	7.4	33.29	1	33.28	33.30	6.4	17,512	0.04%
2021/09/24	16.5	33.31	3	33.34	33.30	13.5	17,887	0.08%
2021/09/23	8.6	33.11	6	33.08	33.08	2.6	17,863	0.01%
2021/09/22	26.8	32.83	1	32.95	32.90	25.8	17,894	0.14%
2021/09/17	1.2	33.40	10	33.42	33.42	-8.8	17,382	-0.05%
2021/09/16	14	33.27	2	33.24	33.28	12	17,370	0.07%
2021/09/15	9	33.23	29.7	33.28	33.33	-20.6	17,219	-0.12%
2021/09/14	4	33.42	0.1	33.41	33.36	3.9	17,241	0.02%
2021/09/13	8.3	33.36	0	0.00	33.41	8.3	17,264	0.05%
2021/09/10	0.1	33.09	0	0.00	33.22	0.1	17,282	0.00%
2021/09/09	2.2	32.82	0.1	32.85	32.94	2.1	17,241	0.01%
2021/09/08	35.4	32.91	5.2	32.82	32.80	30.2	17,202	0.18%
2021/09/07	1.1	33.07	0.8	33.16	33.16	0.3	16,852	0.00%
2021/09/06	5.3	33.10	32	33.15	33.07	-26.7	16,790	-0.16%
2021/09/03	4.6	33.23	1.9	33.23	33.24	2.8	16,600	0.02%
2021/09/02	11.4	33.24	10	33.20	33.16	1.4	16,607	0.01%
2021/09/01	2	33.36	2	33.39	33.39	0	16,552	0.00%
2021/08/31	3	33.27	2.2	33.30	33.38	0.8	16,476	0.00%
2021/08/30	45.1	33.23	8	33.23	33.29	37.1	16,532	0.22%
2021/08/27	6	33.05	8	33.07	33.11	-2	16,504	-0.01%
2021/08/26	14	32.87	1	32.88	32.99	13	16,452	0.08%
2021/08/25	3	32.89	0	0.00	33.00	3	16,281	0.02%
2021/08/24	12	32.72	1	32.72	32.80	11	16,383	0.07%
2021/08/23	30	32.69	7	32.70	32.88	23	16,186	0.14%
2021/08/20	26.2	32.22	8.1	32.26	32.26	18.1	16,057	0.11%
2021/08/19	52.2	32.52	0	0.00	32.32	52.2	15,784	0.33%
2021/08/18	26.7	32.55	1	32.95	33.07	25.7	15,181	0.17%
2021/08/17	36.2	32.71	1	32.84	32.53	35.2	14,907	0.24%
2021/08/16	42.7	32.90	6	32.79	32.86	36.7	14,707	0.25%
2021/08/13	21.3	33.29	2	33.39	33.27	19.3	14,056	0.14%
2021/08/12	10	33.45	0	0.00	33.51	10	13,851	0.07%
2021/08/11	64.8	33.53	0	0.00	33.49	64.8	13,905	0.47%
2021/08/10	32.3	33.90	11	34.01	33.79	21.3	13,704	0.16%
2021/08/09	21.1	34.06	5	34.07	34.10	16.1	14,439	0.11%
2021/08/06	11.1	34.20	0	0.00	34.25	11.1	14,660	0.08%
2021/08/05	11.1	34.23	1	34.37	34.20	10.1	15,367	0.07%
2021/08/04	11.1	34.30	4.8	34.25	34.35	6.3	16,712	0.04%
2021/08/03	17	34.05	5	34.13	34.15	12	17,432	0.07%
2021/08/02	39.7	33.82	20	33.77	34.00	19.7	17,428	0.11%
2021/07/30	22.1	34.05	2.2	33.99	33.90	19.9	17,250	0.12%
2021/07/29	20.3	34.00	0.5	34.13	34.10	19.8	17,094	0.12%
2021/07/28	42.7	33.52	1	33.68	33.89	41.7	17,359	0.24%
2021/07/27	30.2	34.13	7	34.05	34.07	23.2	17,372	0.13%
2021/07/26	5.3	34.53	4	34.59	34.50	1.3	17,260	0.01%
2021/07/23	0.1	34.46	1	34.32	34.47	-0.9	17,212	-0.01%
2021/07/22	38.2	34.12	0	0.00	34.21	38.2	17,183	0.22%
2021/07/21	74.6	34.14	1.8	34.48	34.13	72.8	16,996	0.43%
2021/07/20	43.2	34.66	7.6	34.56	34.56	35.6	16,353	0.22%
2021/07/19	8	35.04	1.2	35.04	35.14	6.8	16,195	0.04%
2021/07/16	10.3	35.09	1	35.07	35.12	9.3	16,301	0.06%
2021/07/15	15	34.64	12.1	34.71	34.98	3	16,244	0.02%
2021/07/14	25.5	34.49	13.5	34.60	34.48	11.9	16,238	0.07%
2021/07/13	25.1	34.94	8	34.98	34.85	17.1	16,009	0.11%
2021/07/12	6.4	35.15	4	35.45	35.27	2.4	15,934	0.02%
2021/07/09	19.3	35.38	2	35.34	35.44	17.3	15,733	0.11%
2021/07/08	3.2	35.59	2.6	35.72	35.80	0.6	15,796	0.00%
2021/07/07	3.1	35.75	18	35.72	35.61	-14.9	15,802	-0.09%
2021/07/06	2.5	35.85	10.1	35.96	35.91	-7.6	15,704	-0.05%
2021/07/05	3.1	35.53	20	35.57	35.69	-16.9	15,631	-0.11%
2021/07/02	10.2	35.20	1.2	35.12	35.20	9	15,550	0.06%
2021/07/01	32.9	35.04	20	35.25	35.00	12.9	15,473	0.08%
2021/06/30	1.1	34.89	10.1	34.98	35.00	-9.1	15,037	-0.06%
2021/06/29	58	34.77	1	34.81	34.80	57	15,029	0.38%
2021/06/28	3	34.98	24	35.01	35.10	-21	15,068	-0.14%
2021/06/25	2.9	34.85	4	34.83	34.74	-1.1	15,000	-0.01%
2021/06/24	2	34.61	0	0.00	34.66	2	15,045	0.01%
2021/06/23	12	34.39	9.2	34.45	34.45	2.8	15,186	0.02%
2021/06/22	9.6	34.52	2	34.67	34.43	7.6	15,168	0.05%
2021/06/21	43.5	34.74	11.8	34.58	34.55	31.7	15,124	0.21%
2021/06/18	0	34.97	2	34.99	34.91	-2	15,026	-0.01%
2021/06/17	0.9	34.86	1	34.61	34.90	-0.1	15,116	0.00%
2021/06/16	0.7	34.79	6.2	34.75	34.78	-5.5	15,232	-0.04%
2021/06/15	1	34.60	7.7	34.59	34.65	-6.7	15,274	-0.04%
2021/06/11	1.6	34.64	3	34.58	34.55	-1.4	15,354	-0.01%
2021/06/10	4.3	34.47	0	34.54	34.60	4.3	15,462	0.03%
2021/06/09	10.3	34.44	0	0.00	34.45	10.3	15,529	0.07%
2021/06/08	8.2	34.68	0	0.00	34.65	8.2	15,624	0.05%
2021/06/07	4.6	34.49	0.6	34.95	34.72	3.9	15,739	0.03%
2021/06/04	14.6	34.77	21.5	34.80	34.77	-6.8	15,681	-0.04%
2021/06/03	18	34.97	2	35.05	34.95	16	15,696	0.10%
2021/06/02	15.5	35.10	4	35.05	34.96	11.5	15,809	0.07%
2021/06/01	0	34.93	15.4	34.99	35.06	-15.3	15,858	-0.10%
2021/05/31	13.4	34.73	6.2	34.61	34.75	7.2	15,721	0.05%
2021/05/28	1	34.46	37	34.41	34.55	-36	15,754	-0.23%
2021/05/27	6.3	33.99	8	34.13	34.28	-1.7	15,767	-0.01%
2021/05/26	13	34.29	8	34.35	34.32	5	15,811	0.03%
2021/05/25	6.2	34.29	14.4	34.25	34.34	-8.2	15,861	-0.05%
2021/05/24	7	33.82	9	33.68	34.05	-2	15,943	-0.01%
2021/05/21	4	34.01	114	33.91	34.00	-110	15,870	-0.69%	大賣/鉅額交易
2021/05/20	3	33.94	7	33.81	33.86	-4	15,950	-0.02%
2021/05/19	11	33.88	31	34.00	34.10	-20	15,867	-0.13%
2021/05/18	5.1	33.61	108.7	33.87	34.01	-103.7	15,921	-0.65%	大賣/鉅額交易
2021/05/17	54.4	32.74	73	32.80	32.75	-18.6	15,879	-0.12%
2021/05/14	28.1	33.72	23.7	33.79	33.65	4.5	14,792	0.03%
2021/05/13	61.2	33.12	78	33.10	33.40	-16.8	14,460	-0.12%
2021/05/12	65.2	33.50	136	33.32	33.50	-70.8	13,679	-0.52%	大賣/
2021/05/11	30.3	34.95	3	34.61	34.70	27.3	12,332	0.22%
2021/05/10	2.5	35.83	1	35.88	35.88	1.5	11,676	0.01%
2021/05/07	0.1	35.61	4	35.60	35.72	-3.9	11,778	-0.03%
2021/05/06	4.4	35.34	15	35.14	35.30	-10.6	11,877	-0.09%
2021/05/05	5.6	35.46	15	35.41	35.35	-9.4	11,916	-0.08%
2021/05/04	14.8	35.37	13.8	35.32	35.30	1	11,516	0.01%
2021/05/03	6.1	35.97	77.6	36.05	35.91	-71.5	11,089	-0.64%
2021/04/29	2	35.94	6	36.11	36.12	-4	11,039	-0.04%
2021/04/28	8.3	35.94	0.1	36.00	35.98	8.2	11,127	0.07%
2021/04/27	1.1	35.99	1	35.96	35.98	0.1	11,379	0.00%
2021/04/26	9.1	35.79	6.4	35.76	35.99	2.7	11,527	0.02%
2021/04/23	6.6	35.19	15.8	35.22	35.30	-9.2	11,671	-0.08%
2021/04/22	2.4	35.75	11	35.79	35.40	-8.6	11,800	-0.07%
2021/04/21	4	35.40	9.7	35.39	35.53	-5.7	12,099	-0.05%
2021/04/20	5	35.36	5	35.39	35.33	0	12,400	0.00%
2021/04/19	9.6	35.16	17.4	35.17	35.20	-7.7	12,466	-0.06%
2021/04/16	2.3	34.85	4	34.75	34.94	-1.7	12,623	-0.01%
2021/04/15	4	34.41	4	34.50	34.50	0	12,665	0.00%
2021/04/14	10.8	34.17	6.1	34.36	34.35	4.8	13,099	0.04%
2021/04/13	13.2	34.60	2	34.70	34.47	11.2	13,191	0.08%
2021/04/12	13	34.69	15.4	34.70	34.69	-2.4	13,479	-0.02%
2021/04/09	2.1	34.67	7	34.72	34.70	-4.9	13,634	-0.04%
2021/04/08	10.2	34.74	6.3	34.70	34.75	3.9	13,861	0.03%
2021/04/07	4	34.72	1.3	34.74	34.71	2.7	13,924	0.02%
2021/04/06	6.2	34.78	2	34.79	34.74	4.2	13,991	0.03%
2021/04/01	59.1	34.63	5.1	34.60	34.61	54	14,051	0.38%
2021/03/31	15.4	34.70	24	34.66	34.63	-8.6	14,126	-0.06%
2021/03/30	12	34.52	11.6	34.40	34.60	0.4	13,963	0.00%
2021/03/29	10.2	34.34	3	34.11	34.34	7.2	14,041	0.05%
2021/03/26	6.2	33.76	1	33.79	33.80	5.2	14,091	0.04%
2021/03/25	2.7	33.55	2.1	33.59	33.66	0.6	14,089	0.00%
2021/03/24	3.2	33.62	3	33.71	33.65	0.2	14,064	0.00%
2021/03/23	0.2	33.68	4	33.70	33.66	-3.8	14,047	-0.03%
2021/03/22	12	33.57	8.4	33.64	33.60	3.6	14,115	0.03%
2021/03/19	12.6	33.38	97	33.46	33.60	-84.4	14,304	-0.59%
2021/03/18	7.2	33.45	9	33.47	33.53	-1.8	14,273	-0.01%
2021/03/17	2	32.95	1	33.00	32.95	1	14,394	0.01%
2021/03/16	5	32.98	7	32.97	32.99	-2	14,595	-0.01%
2021/03/15	4.2	32.68	4.1	32.73	32.74	0.1	14,896	0.00%
2021/03/12	35	32.38	2.1	32.38	32.43	32.9	15,119	0.22%
2021/03/11	4	32.25	6	32.29	32.33	-2	15,393	-0.01%
2021/03/10	14	32.11	14	32.13	32.10	0	15,574	0.00%
2021/03/09	0	0.00	2	31.97	32.00	-2	15,641	-0.01%
2021/03/08	0.1	31.93	9.7	31.97	32.00	-9.6	15,766	-0.06%
2021/03/05	5	31.72	3	31.61	31.80	2	15,693	0.01%
2021/03/04	36	31.80	9.9	31.80	31.80	26.1	15,709	0.17%
2021/03/03	12.2	31.85	6.2	31.90	31.93	6	15,785	0.04%
2021/03/02	1	32.00	5	32.02	31.90	-4	15,732	-0.03%
2021/02/26	3.8	31.86	32	31.90	31.90	-28.2	15,774	-0.18%
2021/02/25	9	31.98	3.1	31.99	32.01	5.9	15,760	0.04%
2021/02/24	15	31.80	5.3	31.94	31.80	9.7	15,763	0.06%
2021/02/23	12	31.76	25	31.71	31.80	-13	15,634	-0.08%
2021/02/22	0	0.00	9.8	31.48	31.50	-9.8	15,506	-0.06%
2021/02/19	3	30.97	8	31.08	31.12	-5	15,365	-0.03%
2021/02/18	0.7	31.00	9.3	31.06	31.13	-8.6	15,500	-0.06%
2021/02/17	5	30.89	48.3	30.95	31.00	-43.3	15,543	-0.28%
2021/02/05	10.1	30.55	4	30.57	30.55	6.1	15,356	0.04%
2021/02/04	0	0.00	1	30.50	30.51	-1	15,473	-0.01%
2021/02/03	0	0.00	6	30.51	30.51	-6	15,563	-0.04%
2021/02/02	18.2	30.44	3	30.52	30.50	15.2	15,854	0.10%
2021/02/01	12	30.12	14	30.10	30.25	-2	16,075	-0.01%
2021/01/29	6.2	30.48	26.8	30.62	30.26	-20.6	16,246	-0.13%
2021/01/28	2.1	30.70	8.9	30.78	30.72	-6.8	16,201	-0.04%
2021/01/27	0	0.00	28	30.92	30.95	-28	16,259	-0.17%
2021/01/26	21	30.70	6	30.77	30.68	15	16,164	0.09%
2021/01/25	1	30.78	48	30.55	30.83	-47	16,491	-0.28%
2021/01/22	7	30.38	32.8	30.53	30.53	-25.8	16,841	-0.15%
2021/01/21	2	30.32	14	30.33	30.30	-12	17,518	-0.07%
2021/01/20	17.3	30.42	24	30.40	30.25	-6.7	19,146	-0.03%
2021/01/19	1	30.72	23.5	30.75	30.74	-22.5	19,403	-0.12%
2021/01/18	0	0.00	7.5	30.58	30.61	-7.5	19,634	-0.04%
2021/01/15	1	31.00	30.8	30.91	30.79	-29.8	19,548	-0.15%
2021/01/14	1	30.98	14.1	30.98	30.92	-13.1	19,520	-0.07%
2021/01/13	3	30.55	54.2	30.62	30.69	-51.2	19,429	-0.26%
2021/01/12	6.4	30.41	3.3	30.48	30.35	3.1	19,254	0.02%
2021/01/11	13	30.60	58	30.51	30.61	-45	19,281	-0.23%
2021/01/08	14.1	30.39	42.6	30.40	30.46	-28.5	19,283	-0.15%
2021/01/07	1	30.20	83.7	30.15	30.22	-82.7	19,236	-0.43%
2021/01/06	5.3	30.01	20.2	30.09	30.00	-14.9	18,861	-0.08%
2021/01/05	5.1	29.95	33.5	30.01	30.02	-28.4	18,702	-0.15%
2021/01/04	11.1	29.91	1.2	29.91	29.94	9.9	18,639	0.05%
2020/12/31	1	29.80	17	29.87	29.95	-16	18,552	-0.09%
2020/12/30	2	29.67	2	29.67	29.78	0	18,338	0.00%
2020/12/28	45.6	29.73	3.2	29.70	29.75	42.4	18,329	0.23%
2020/12/25	3.1	29.51	2	29.51	29.51	1.1	18,165	0.01%
2020/12/24	3	29.49	31	29.49	29.48	-28	18,085	-0.15%
2020/12/23	21	29.39	0	0.00	29.42	21	18,156	0.12%
2020/12/22	10.2	29.48	1.5	29.48	29.43	8.7	18,606	0.05%
2020/12/21	8	29.51	2	29.55	29.60	6	19,258	0.03%
2020/12/18	4.2	29.60	4.5	29.61	29.61	-0.3	19,328	0.00%
2020/12/17	0	0.00	30	29.64	29.66	-30	19,561	-0.15%
2020/12/16	2	29.62	2	29.64	29.80	0	19,561	0.00%
2020/12/15	34.7	29.62	6	29.66	29.51	28.7	19,488	0.15%
2020/12/14	2	29.82	2	29.80	29.82	0	19,302	0.00%
2020/12/11	12.7	29.82	19	29.77	29.81	-6.3	19,359	-0.03%
2020/12/10	12.8	29.99	17	29.98	29.94	-4.2	19,265	-0.02%
2020/12/09	9	30.12	11	30.11	30.14	-2	19,097	-0.01%
2020/12/08	5	29.90	191	29.93	29.90	-186	18,695	-0.99%	大賣/鉅額交易
2020/12/07	16	29.82	20.2	29.79	29.85	-4.2	18,414	-0.02%
2020/12/04	12	29.63	18	29.64	29.68	-6	18,251	-0.03%
2020/12/03	11	29.50	52.3	29.54	29.45	-41.3	18,137	-0.23%
2020/12/02	12	29.38	24	29.44	29.44	-12	18,138	-0.07%
2020/12/01	15	29.25	14	29.27	29.35	1	18,131	0.01%
2020/11/30	13.2	29.41	41	29.41	29.35	-27.8	18,213	-0.15%
2020/11/27	2	29.30	12.6	29.28	29.32	-10.6	18,098	-0.06%
2020/11/26	1	29.14	4	29.14	29.15	-3	18,010	-0.02%
2020/11/25	1.1	29.00	7	29.06	29.01	-5.9	18,006	-0.03%
2020/11/24	25.1	29.15	24	29.16	29.11	1.1	17,904	0.01%
2020/11/23	16	29.12	24	29.12	29.14	-8	17,841	-0.04%
2020/11/20	9	28.85	20	28.86	28.88	-11	17,893	-0.06%
2020/11/19	14	28.88	0	0.00	28.86	14	18,118	0.08%
2020/11/18	10.1	28.88	5	28.89	28.90	5.1	18,250	0.03%
2020/11/17	65.9	28.85	2	28.88	28.81	63.9	18,455	0.35%
2020/11/16	7.2	28.78	4.1	28.79	28.80	3.1	19,178	0.02%
2020/11/13	2.1	28.40	22.5	28.41	28.53	-20.4	18,963	-0.11%
2020/11/12	16	28.44	1	28.39	28.40	15	18,920	0.08%
2020/11/11	2	28.44	1	28.45	28.50	1	18,920	0.01%
2020/11/10	16	28.30	13	28.34	28.29	3	18,893	0.02%
2020/11/09	26.1	28.41	20.2	28.42	28.40	6	18,592	0.03%
2020/11/06	40.5	28.22	5.1	28.20	28.19	35.4	18,420	0.19%
2020/11/05	8.1	28.10	21.1	28.10	28.12	-13	18,259	-0.07%
2020/11/04	80.4	28.02	6	28.01	28.05	74.4	18,240	0.41%
2020/11/03	30	27.95	1	27.98	28.01	29	18,058	0.16%
2020/11/02	26.3	27.69	32	27.63	27.72	-5.7	17,951	-0.03%
2020/10/30	89.2	27.86	0	0.00	27.80	89.2	17,737	0.50%
2020/10/29	73.2	27.95	2	28.03	27.98	71.2	17,214	0.41%
2020/10/28	171.4	28.26	27	28.27	28.19	144.4	16,451	0.88%	大買/鉅額交易
2020/10/27	31.5	29.63	54.1	29.63	29.69	-22.6	14,985	-0.15%
2020/10/26	213.1	29.74	63	29.70	29.69	150.1	14,571	1.03%	大買/鉅額交易
2020/10/23	27	29.59	18	29.61	29.63	9	14,243	0.06%
2020/10/22	39	29.55	32	29.54	29.59	7	14,252	0.05%
2020/10/21	11	29.63	2	29.66	29.59	9	14,117	0.06%
2020/10/20	30	29.61	0	0.00	29.64	30	13,965	0.21%
2020/10/19	12	29.64	7	29.64	29.64	5	14,347	0.03%
2020/10/16	88.2	29.61	3	29.65	29.56	85.2	14,557	0.59%
2020/10/15	22	29.62	18	29.68	29.69	4	14,581	0.03%
2020/10/14	40	29.75	50	29.75	29.74	-10	14,485	-0.07%
2020/10/13	35	29.67	5	29.67	29.71	30	14,504	0.21%
2020/10/12	33	29.78	0	0.00	29.74	33	14,442	0.23%
2020/10/08	1	29.72	0	0.00	29.76	1	14,174	0.01%
2020/10/07	63	29.64	0	0.00	29.65	63	14,166	0.44%
2020/10/06	64	29.63	7	29.66	29.68	57	14,217	0.40%
2020/10/05	38	29.43	0	0.00	29.45	38	14,385	0.26%
2020/09/30	7	29.44	6	29.47	29.48	1	14,532	0.01%
2020/09/29	16	29.36	2.4	29.32	29.40	13.6	15,005	0.09%
2020/09/28	3	29.32	2	29.10	29.38	1	15,348	0.01%
2020/09/25	50	28.95	2.1	28.72	28.90	47.9	15,839	0.30%
2020/09/24	42.2	29.17	16	29.08	29.06	26.2	15,657	0.17%
2020/09/23	19	29.73	3.2	29.67	29.70	15.8	15,278	0.10%
2020/09/22	18	29.74	14	29.80	29.80	4	15,424	0.03%
2020/09/21	3	30.05	0	0.00	30.03	3	15,180	0.02%
2020/09/18	6	30.14	5	30.21	30.20	1	15,272	0.01%
2020/09/17	4	30.17	1	30.17	30.23	3	15,304	0.02%
2020/09/16	1	30.22	18	30.27	30.25	-17	15,278	-0.11%
2020/09/15	0	0.00	11	30.09	30.10	-11	15,251	-0.07%
2020/09/14	1	29.88	2	30.00	29.98	-1	15,378	-0.01%
2020/09/11	7	29.75	0	0.00	29.75	7	15,516	0.05%
2020/09/10	11	29.86	2	29.88	29.85	9	15,677	0.06%
2020/09/09	33	29.63	9	29.80	29.85	24	15,903	0.15%
2020/09/08	14	29.90	1	29.85	29.97	13	15,932	0.08%
2020/09/07	7	29.98	0.2	30.10	29.96	6.8	16,173	0.04%
2020/09/04	13	29.97	22.8	30.06	30.09	-9.8	16,345	-0.06%
2020/09/03	0	0.00	2	30.27	30.25	-2	16,346	-0.01%
2020/09/02	1	30.09	6	30.09	30.14	-5	16,374	-0.03%
2020/09/01	11	30.09	0	0.00	30.06	11	16,665	0.07%
2020/08/31	39	30.21	0	0.00	30.16	39	16,971	0.23%
2020/08/28	8	30.19	10	30.19	30.24	-2	17,226	-0.01%
2020/08/27	2	30.35	1	30.40	30.33	1	17,715	0.01%
2020/08/26	2	30.39	4	30.28	30.43	-2	17,808	-0.01%
2020/08/25	23	30.27	6	30.48	30.44	17	17,900	0.09%
2020/08/24	6	30.07	1	30.14	30.14	5	17,717	0.03%
2020/08/21	8	29.99	1	30.07	30.11	7	17,747	0.04%
2020/08/20	34	29.85	13	29.73	29.79	21	17,584	0.12%
2020/08/19	33	30.94	4	30.86	30.77	29	17,106	0.17%
2020/08/18	14	30.88	73	30.87	30.90	-59	17,222	-0.34%
2020/08/17	1	30.91	53.2	30.91	30.96	-52.2	17,405	-0.30%
2020/08/14	0	0.00	3	30.59	30.63	-3	17,515	-0.02%
2020/08/13	3	30.34	0	0.00	30.32	3	17,551	0.02%
2020/08/12	11	30.20	1.4	30.23	30.22	9.6	17,670	0.05%
2020/08/11	4	30.46	5	30.49	30.35	-1	17,800	-0.01%
2020/08/10	7	30.66	3	30.71	30.60	4	17,852	0.02%
2020/08/07	0	0.00	3	30.66	30.65	-3	17,963	-0.02%
2020/08/06	6.2	30.69	11.4	30.69	30.70	-5.2	18,123	-0.03%
2020/08/05	3	30.49	36	30.55	30.62	-33	18,150	-0.18%
2020/08/04	2	30.05	5	30.11	30.17	-3	18,066	-0.02%
2020/08/03	1	30.00	1	30.02	30.01	0	18,203	0.00%
2020/07/31	1.4	30.16	19.2	30.13	30.24	-17.8	18,362	-0.10%
2020/07/30	4	29.79	6	29.85	29.99	-2	18,199	-0.01%
2020/07/29	5	29.64	2	29.59	29.62	3	18,290	0.02%
2020/07/28	21	29.63	10	29.59	29.46	11	18,589	0.06%
2020/07/27	18	29.85	0	0.00	29.84	18	18,958	0.09%
2020/07/24	14	30.05	0	0.00	29.85	14	19,177	0.07%
2020/07/23	2	30.15	134	30.12	30.17	-132	19,226	-0.69%	大賣/鉅額交易
2020/07/22	2.6	29.93	34	29.91	29.97	-31.4	19,001	-0.17%
2020/07/21	1.1	29.72	19	29.79	29.84	-17.9	18,618	-0.10%
2020/07/20	3	29.43	8.7	29.51	29.55	-5.7	18,471	-0.03%
2020/07/17	1	29.66	11	29.65	29.59	-10	18,517	-0.05%
2020/07/16	2	29.65	2	29.76	29.63	0	18,912	0.00%
2020/07/15	10	29.53	4	29.75	29.53	6	19,020	0.03%
2020/07/14	2	29.59	13	29.63	29.58	-11	19,474	-0.06%
2020/07/13	21	29.65	41.1	29.65	29.65	-20.1	19,664	-0.10%
2020/07/10	23	29.43	24	29.60	29.52	-1	20,111	0.00%
2020/07/09	3	29.89	13.1	29.89	29.74	-10.1	20,149	-0.05%
2020/07/08	5.6	29.73	28	29.73	29.72	-22.4	20,104	-0.11%
2020/07/07	58	29.59	11	29.71	29.43	47	19,758	0.24%
2020/07/06	1	29.78	129.6	29.61	29.83	-128.6	19,831	-0.65%	大賣/鉅額交易
2020/07/03	30	29.32	26	29.37	29.33	4	19,848	0.02%
2020/07/02	26	29.04	44	29.00	29.09	-18	19,919	-0.09%
2020/07/01	1	28.89	34	28.86	28.79	-33	19,835	-0.17%
2020/06/30	1	28.55	0	0.00	28.56	1	19,720	0.01%
2020/06/29	14	28.49	33	28.47	28.51	-19	19,944	-0.10%
2020/06/24	1	28.56	0	0.00	28.54	1	20,125	0.00%
2020/06/23	1	28.47	4	28.57	28.54	-3	20,752	-0.01%
2020/06/22	3	28.52	0	0.00	28.48	3	21,173	0.01%
2020/06/19	1.1	28.56	1	28.60	28.56	0.1	21,935	0.00%
2020/06/18	9	28.45	19	28.53	28.55	-10	22,217	-0.05%
2020/06/17	13	28.44	8	28.49	28.46	5	22,778	0.02%
2020/06/16	3	28.46	5	28.39	28.45	-2	23,966	-0.01%
2020/06/15	17	28.26	15	28.37	28.13	2	25,896	0.01%
2020/06/12	25	28.03	19	27.91	28.29	6	26,870	0.02%
2020/06/11	20	28.64	17.3	28.88	28.43	2.7	28,066	0.01%
2020/06/10	14	28.82	11.4	28.86	28.86	2.6	29,208	0.01%
2020/06/09	18	28.85	21	28.81	28.84	-3	31,585	-0.01%
2020/06/08	2	28.89	7	28.85	28.88	-5	33,932	-0.01%
2020/06/05	6	28.81	59.1	28.79	28.80	-53.1	34,209	-0.16%
2020/06/04	24	28.67	6	28.66	28.67	18	34,954	0.05%
2020/06/03	2	28.43	22.3	28.46	28.48	-20.3	36,194	-0.06%
2020/06/02	0	0.00	12	28.22	28.17	-12	36,074	-0.03%
2020/06/01	5	28.01	53	27.99	28.05	-48	36,099	-0.13%
2020/05/29	2	27.84	0	0.00	27.86	2	36,125	0.01%
2020/05/28	0	0.00	24	27.99	27.90	-24	36,417	-0.07%
2020/05/27	3	27.89	4	27.87	27.85	-1	36,930	0.00%
2020/05/26	4	27.82	60	27.78	27.82	-56	37,686	-0.15%
2020/05/25	15	27.28	10	27.48	27.50	5	37,769	0.01%
2020/05/22	15	27.54	4	27.59	27.45	11	37,724	0.03%
2020/05/21	1.4	27.69	9	27.66	27.63	-7.6	37,673	-0.02%
2020/05/20	6	27.50	7	27.50	27.48	-1	37,414	0.00%
2020/05/19	4	27.44	9	27.42	27.43	-5	37,371	-0.01%
2020/05/18	22	27.22	9	27.27	27.25	13	37,373	0.03%
2020/05/15	10	27.25	0	0.00	27.43	10	37,286	0.03%
2020/05/14	31	27.60	29	27.54	27.48	2	37,309	0.01%
2020/05/13	3	27.57	26	27.68	27.75	-23	37,221	-0.06%
2020/05/12	6	27.56	17	27.56	27.55	-11	37,202	-0.03%
2020/05/11	0	0.00	16	27.65	27.66	-16	37,225	-0.04%
2020/05/08	12	27.53	25	27.53	27.50	-13	37,125	-0.04%
2020/05/07	40	27.40	4	27.39	27.40	36	37,179	0.10%
2020/05/06	14	27.28	22	27.29	27.32	-8	37,098	-0.02%
2020/05/05	9	27.27	58	27.27	27.33	-49	37,146	-0.13%
2020/05/04	116	27.07	108	27.01	27.09	8	37,105	0.02%	大買/大賣/
2020/04/30	60	27.38	56.3	27.32	27.46	3.7	36,925	0.01%
2020/04/29	5	27.04	39.4	27.05	27.07	-34.3	37,079	-0.09%
2020/04/28	16	26.82	24	26.91	26.91	-8	37,392	-0.02%
2020/04/27	7	26.61	44.4	26.64	26.79	-37.4	39,171	-0.10%
2020/04/24	1	26.31	5	26.31	26.33	-4	38,889	-0.01%
2020/04/23	63	26.40	256	26.44	26.34	-193	38,981	-0.50%	大賣/鉅額交易
2020/04/22	233	26.00	34	25.87	26.23	199	38,900	0.51%	大買/鉅額交易
2020/04/21	182	26.51	375	26.44	26.10	-193	38,703	-0.50%	大買/大賣/鉅額交易
2020/04/20	13	26.51	65	26.55	26.60	-52	38,276	-0.14%
2020/04/17	325	26.68	312	26.75	26.50	13	38,143	0.03%	大買/大賣/
2020/04/16	216	26.37	162	26.36	26.44	54	37,641	0.14%	大買/大賣/
2020/04/15	240	26.41	408	26.33	26.47	-168	37,489	-0.45%	大買/大賣/鉅額交易
2020/04/14	203	25.97	71	25.91	26.05	132	37,155	0.36%	大買/鉅額交易
2020/04/13	9	25.72	11	25.70	25.68	-2	37,244	-0.01%
2020/04/10	127	25.67	34.1	25.65	25.73	92.9	37,181	0.25%	大買/
2020/04/09	152.5	25.80	217	25.88	25.65	-64.5	37,221	-0.17%	大買/大賣/
2020/04/08	174.1	25.56	192	25.45	25.77	-17.9	36,867	-0.05%	大買/大賣/
2020/04/07	89.6	25.19	123.2	25.19	25.22	-33.6	36,353	-0.09%	大賣/
2020/04/06	98	24.75	33	24.78	24.84	65	36,110	0.18%
2020/04/01	28	24.51	4	24.50	24.52	24	35,797	0.07%
2020/03/31	17	24.48	4	24.57	24.49	13	35,582	0.04%
2020/03/30	57	24.11	29	23.95	24.32	28	35,350	0.08%
2020/03/27	39	24.54	90	24.77	24.35	-51	35,016	-0.15%
2020/03/26	31	24.12	49	24.09	24.26	-18	34,321	-0.05%
2020/03/25	85	24.26	48	24.22	24.09	37	33,888	0.11%
2020/03/24	76	23.36	105	23.35	23.38	-29	33,068	-0.09%	大賣/
2020/03/23	105	22.52	53	22.39	22.49	52	32,600	0.16%	大買/
2020/03/20	93	22.85	52	23.15	23.28	41	31,861	0.13%
2020/03/19	194.1	22.13	86	22.19	21.85	108.1	30,566	0.35%	大買/鉅額交易
2020/03/18	115.2	23.56	24	23.67	23.29	91.2	28,445	0.32%	大買/
2020/03/17	138.1	23.73	43	23.63	23.67	95.1	27,264	0.35%	大買/
2020/03/16	152	24.75	42	24.89	24.41	110	25,639	0.43%	大買/鉅額交易
2020/03/13	288.4	24.29	40	25.01	25.29	248.4	24,153	1.03%	大買/鉅額交易
2020/03/12	284.4	26.07	16.2	25.85	25.93	268.2	21,637	1.24%	大買/鉅額交易
2020/03/11	46	27.13	2	27.18	26.97	44	19,241	0.23%
2020/03/10	188	26.86	8	27.04	27.25	180	18,794	0.96%	大買/鉅額交易
2020/03/09	163.2	27.34	3	27.28	27.25	160.2	17,707	0.90%	大買/鉅額交易
2020/03/06	19.1	27.83	0	0.00	27.88	19.1	16,214	0.12%
2020/03/05	16	28.07	7	28.08	28.10	9	16,065	0.06%
2020/03/04	10	27.78	1	27.80	27.86	9	16,235	0.06%
2020/03/03	14	28.05	2	28.05	27.93	12	15,926	0.08%
2020/03/02	48	27.50	0	0.00	27.75	48	15,541	0.31%
2020/02/27	96	28.04	3	28.07	27.90	93	14,821	0.63%
2020/02/26	30	28.40	11	28.42	28.30	19	13,985	0.14%
2020/02/25	50	28.49	41	28.45	28.67	9	13,480	0.07%
2020/02/24	88	28.69	31	28.70	28.70	57	13,484	0.42%
2020/02/21	4	28.89	40	28.91	28.90	-36	13,361	-0.27%
2020/02/20	7.2	28.97	0	0.00	28.93	7.2	13,388	0.05%
2020/02/19	0	0.00	11	28.90	28.96	-11	13,416	-0.08%
2020/02/18	7	28.81	12	28.82	28.80	-5	13,342	-0.04%
2020/02/17	40	28.60	35	28.80	28.80	5	13,204	0.04%
2020/02/14	1	28.78	61.4	28.77	28.79	-60.4	13,043	-0.46%
2020/02/13	4	28.71	6	28.73	28.64	-2	12,980	-0.02%
2020/02/12	10	28.48	6	28.52	28.56	4	13,444	0.03%
2020/02/11	1	28.28	7	28.29	28.34	-6	13,351	-0.04%
2020/02/10	12	27.93	5	28.06	28.14	7	13,445	0.05%
2020/02/07	11	28.26	0	0.00	28.23	11	13,453	0.08%
2020/02/06	11	28.28	4	28.35	28.44	7	13,474	0.05%
2020/02/05	18	28.11	0	0.00	28.08	18	13,426	0.13%
2020/02/04	5	27.87	5	27.89	28.12	0	13,381	0.00%
2020/02/03	46	27.17	2	27.43	27.74	44	13,397	0.33%
2020/01/31	81	27.80	0	0.00	27.92	81	12,821	0.63%
2020/01/30	134	27.70	15.9	27.97	27.70	118.1	12,492	0.95%	大買/鉅額交易
2020/01/20	5	29.18	0	0.00	29.19	5	10,664	0.05%
2020/01/17	2	29.15	92	29.17	29.16	-90	10,913	-0.82%
2020/01/16	0	0.00	4	29.10	29.10	-4	11,189	-0.04%
2020/01/15	13	29.02	0	0.00	29.01	13	12,641	0.10%
2020/01/14	2	29.00	27	29.00	29.02	-25	13,051	-0.19%
2020/01/13	15	28.77	1	28.77	28.84	14	13,473	0.10%
2020/01/10	37	28.69	2	28.73	28.69	35	13,569	0.26%
2020/01/09	4	28.71	4	28.74	28.70	0	13,606	0.00%
2020/01/08	19	28.39	5	28.58	28.50	14	13,583	0.10%
2020/01/07	34	28.63	13.7	28.65	28.69	20.3	13,478	0.15%
2020/01/06	3	28.99	6	28.98	28.96	-3	13,221	-0.02%
2020/01/03	1	29.15	7.2	29.28	29.18	-6.2	13,373	-0.05%
2020/01/02	0	0.00	2	29.00	29.09	-2	13,410	-0.01%
2019/12/31	20	29.06	3	28.93	28.97	17	13,889	0.12%
2019/12/30	5	28.98	29	28.99	29.00	-24	13,762	-0.17%
2019/12/27	0	0.00	38	28.92	28.90	-38	13,551	-0.28%
2019/12/26	4	28.85	8	28.85	28.86	-4	13,505	-0.03%
2019/12/25	1	28.86	10	28.86	28.83	-9	13,511	-0.07%
2019/12/24	2	28.72	4	28.73	28.74	-2	13,535	-0.01%
2019/12/23	2	28.75	2	28.73	28.72	0	13,547	0.00%
2019/12/20	0	0.00	18	28.77	28.80	-18	13,527	-0.13%
2019/12/19	0	0.00	11	28.70	28.69	-11	13,545	-0.08%
2019/12/18	1	28.74	9	28.77	28.77	-8	13,651	-0.06%
2019/12/17	0	0.00	136	28.65	28.71	-136	13,549	-1.00%	大賣/鉅額交易
2019/12/16	16	28.60	13	28.57	28.57	3	13,469	0.02%
2019/12/13	16	28.38	7	28.37	28.37	9	13,377	0.07%
2019/12/12	7	28.31	8	28.30	28.31	-1	13,384	-0.01%
2019/12/11	0	0.00	11	28.21	28.21	-11	13,328	-0.08%
2019/12/10	2	28.15	0	0.00	28.14	2	13,446	0.01%
2019/12/09	1	28.21	3	28.21	28.21	-2	13,528	-0.01%
2019/12/06	2	28.10	7.4	28.16	28.13	-5.4	13,516	-0.04%
2019/12/05	20	28.01	0	0.00	28.03	20	13,450	0.15%
2019/12/04	2	27.89	1	27.87	27.88	1	13,511	0.01%
2019/12/03	2.1	27.79	0	0.00	27.92	2.1	13,692	0.02%
2019/12/02	12	27.64	7	27.68	27.65	5	13,797	0.04%
2019/11/29	30	27.79	1	27.84	27.75	29	13,635	0.21%
2019/11/28	1	28.01	70	28.02	28.03	-69	13,452	-0.51%
2019/11/27	2	28.05	4	28.04	28.04	-2	13,666	-0.01%
2019/11/26	5	28.06	0	0.00	28.06	5	13,631	0.04%
2019/11/25	7	28.01	0.1	28.04	27.99	6.9	13,586	0.05%
2019/11/22	17	28.00	1	28.02	28.01	16	13,516	0.12%
2019/11/21	15	27.93	0	0.00	28.00	15	13,703	0.11%
2019/11/20	1	28.11	0	0.00	28.09	1	13,558	0.01%
2019/11/19	7.5	28.07	47	28.09	28.14	-39.5	13,536	-0.29%
2019/11/18	27	28.00	4	28.04	28.05	23	13,457	0.17%
2019/11/15	3	27.87	1	27.83	27.88	2	13,347	0.01%
2019/11/14	16	27.81	10	27.81	27.83	6	13,300	0.05%
2019/11/13	1.5	27.77	1	27.72	27.79	0.5	13,284	0.00%
2019/11/12	3	27.70	24	27.69	27.74	-21	13,309	-0.16%
2019/11/11	117	27.54	16	27.53	27.50	101	13,273	0.76%	大買/鉅額交易
2019/11/08	26	27.89	2	27.82	27.88	24	12,640	0.19%
2019/11/07	28	27.77	0	0.00	27.80	28	12,608	0.22%
2019/11/06	35	27.93	3	27.87	27.93	32	12,524	0.26%
2019/11/05	44	27.99	7	28.00	28.03	37	12,445	0.30%
2019/11/04	23	27.76	13	27.75	27.84	10	12,571	0.08%
2019/11/01	13	27.59	21	27.50	27.63	-8	12,668	-0.06%
2019/10/31	51	27.62	7	27.61	27.58	44	12,802	0.34%
2019/10/30	3	27.61	4	27.62	27.65	-1	12,593	-0.01%
2019/10/29	45	27.71	147	27.55	27.62	-102	12,476	-0.82%	大賣/鉅額交易
2019/10/28	10	27.70	11	27.71	27.70	-1	12,149	-0.01%
2019/10/25	72.4	27.66	10	27.80	27.60	62.4	11,944	0.52%
2019/10/24	50	27.62	6	27.67	27.65	44	11,625	0.38%
2019/10/23	237	27.47	44	27.50	27.54	193	11,355	1.70%	大買/鉅額交易
2019/10/22	116	28.99	59.2	29.03	29.03	56.8	9,885	0.57%	大買/
2019/10/21	47	28.94	11	28.93	28.95	36	9,478	0.38%
2019/10/18	132	28.84	33	28.79	28.82	99	8,991	1.10%	大買/
2019/10/17	7	28.61	24	28.57	28.70	-17	8,831	-0.19%
2019/10/16	6	28.49	17	28.50	28.51	-11	8,735	-0.13%
2019/10/15	66	28.47	12	28.55	28.45	54	8,666	0.62%
2019/10/14	31	28.55	14	28.54	28.52	17	8,593	0.20%
2019/10/09	26	28.31	36	28.30	28.28	-10	8,581	-0.12%
2019/10/08	50	28.47	20	28.44	28.44	30	8,493	0.35%
2019/10/07	87	28.54	24	28.42	28.42	63	8,511	0.74%
2019/10/04	21	28.14	20	28.19	28.14	1	7,917	0.01%
2019/10/03	21	28.09	5	28.10	28.12	16	7,926	0.20%
2019/10/02	2	28.16	0	0.00	28.17	2	7,930	0.03%
2019/10/01	48	28.14	0	28.21	28.18	48	8,004	0.60%
2019/09/27	23	28.00	0	0.00	27.88	23	7,986	0.29%
2019/09/26	10	28.24	14	28.17	28.15	-4	7,928	-0.05%
2019/09/25	9	28.27	4	28.20	28.20	5	7,983	0.06%
2019/09/24	19	28.30	18	28.26	28.33	1	8,100	0.01%
2019/09/23	8	28.09	17	28.12	28.12	-9	8,000	-0.11%
2019/09/20	1	27.99	0	0.00	27.98	1	7,850	0.01%
2019/09/19	8.5	28.00	0	0.00	27.97	8.5	7,861	0.11%
2019/09/18	13	28.02	6.1	28.03	28.05	6.9	7,862	0.09%
2019/09/17	6	28.00	36	28.00	28.00	-30	7,859	-0.38%
2019/09/16	19	27.95	6	27.96	27.94	13	7,809	0.17%
2019/09/12	0	0.00	22.1	27.98	27.92	-22.1	7,861	-0.28%
2019/09/11	2	27.82	11	27.83	27.81	-9	7,833	-0.11%
2019/09/10	5	27.75	8	27.74	27.74	-3	7,725	-0.04%
2019/09/09	9.5	27.79	15	27.78	27.77	-5.5	7,727	-0.07%
2019/09/06	5	27.82	15	27.86	27.83	-10	7,701	-0.13%
2019/09/05	1	27.76	51	27.73	27.71	-50	7,572	-0.66%
2019/09/04	6	27.47	19	27.52	27.54	-13	7,409	-0.18%
2019/09/03	6	27.46	82	27.45	27.40	-76	7,314	-1.04%
2019/09/02	9	27.41	11	27.40	27.44	-2	7,237	-0.03%
2019/08/30	10	27.28	56	27.20	27.25	-46	7,220	-0.64%
2019/08/29	12	26.98	50	26.98	27.00	-38	7,036	-0.54%
2019/08/28	11	26.96	1	27.00	26.97	10	7,116	0.14%
2019/08/27	3	26.94	1	26.99	26.96	2	7,234	0.03%
2019/08/26	4	26.82	28	26.89	26.88	-24	7,350	-0.33%
2019/08/23	14	27.02	0	0.00	27.02	14	7,298	0.19%
2019/08/22	4	27.09	0	0.00	27.02	4	7,477	0.05%
2019/08/21	14	27.06	10	27.08	27.05	4	7,546	0.05%
2019/08/20	3	27.06	0	0.00	27.07	3	7,787	0.04%
2019/08/19	5	27.00	50	27.09	27.03	-45	8,017	-0.56%
2019/08/16	10	26.94	0	0.00	26.95	10	8,497	0.12%
2019/08/15	3	26.79	5	26.60	26.82	-2	8,632	-0.02%
2019/08/14	4	26.95	7	26.96	26.93	-3	8,821	-0.03%
2019/08/13	7.1	26.71	0	0.00	26.76	7.1	9,037	0.08%
2019/08/12	9	26.75	2	26.85	26.90	7	9,379	0.07%
2019/08/08	2	26.56	1	26.60	26.56	1	9,580	0.01%
2019/08/07	7	26.43	1	26.57	26.43	6	9,640	0.06%
2019/08/06	87	26.40	11	26.20	26.52	76	9,836	0.77%
2019/08/05	11	26.64	82	26.64	26.60	-71	9,910	-0.72%
2019/08/02	23	26.88	41	26.88	26.85	-18	9,881	-0.18%
2019/08/01	2	27.10	50	27.10	27.10	-48	9,867	-0.49%
2019/07/31	5	27.19	3.9	27.20	27.20	1.1	9,844	0.01%
2019/07/30	4	27.33	29	27.29	27.29	-25	9,832	-0.25%
2019/07/29	3	27.39	1	27.40	27.37	2	9,985	0.02%
2019/07/26	10	27.40	3	27.40	27.40	7	10,002	0.07%
2019/07/25	48	27.38	11	27.38	27.47	37	9,973	0.37%
2019/07/24	31	27.34	49	27.33	27.28	-18	9,839	-0.18%
2019/07/23	10	27.26	4	27.23	27.24	6	9,743	0.06%
2019/07/22	10	27.10	1.1	27.12	27.11	8.9	9,640	0.09%
2019/07/19	7	27.11	0	0.00	27.06	7	9,632	0.07%
2019/07/18	6	27.08	5	27.09	27.06	1	9,668	0.01%
2019/07/17	25	27.12	1	27.15	27.14	24	9,614	0.25%
2019/07/16	7	27.26	24	27.30	27.26	-17	9,616	-0.18%
2019/07/15	8	27.09	5	27.17	27.21	3	9,580	0.03%
2019/07/12	65	27.19	98	27.22	27.16	-33	9,519	-0.35%
2019/07/11	0	0.00	86	27.15	27.11	-86	9,417	-0.91%
2019/07/10	1	26.90	51	26.91	26.95	-50	9,359	-0.53%
2019/07/09	1	26.86	5	26.85	26.87	-4	9,354	-0.04%
2019/07/08	4	26.99	1	27.00	26.96	3	9,386	0.03%
2019/07/05	8	26.97	47	26.98	26.99	-39	9,410	-0.41%
2019/07/04	2	26.93	14	26.93	26.93	-12	9,405	-0.13%
2019/07/03	7	26.84	6	26.85	26.78	1	9,587	0.01%
2019/07/02	3.2	26.92	12	26.91	26.96	-8.8	9,637	-0.09%
2019/07/01	6	26.93	3	26.93	26.95	3	9,701	0.03%
2019/06/28	5	26.59	5	26.60	26.59	0	9,568	0.00%
2019/06/27	11	26.62	0	0.00	26.61	11	9,642	0.11%
2019/06/26	9	26.43	0	0.00	26.43	9	9,628	0.09%
2019/06/25	33	26.54	2	26.49	26.47	31	9,602	0.32%
2019/06/24	33	26.54	13	26.55	26.60	20	9,553	0.21%
2019/06/21	4	26.56	35	26.62	26.52	-31	9,504	-0.33%
2019/06/20	32	26.56	12	26.59	26.61	20	9,474	0.21%
2019/06/19	29	26.32	4	26.37	26.47	25	9,490	0.26%
2019/06/18	7	26.05	15	26.06	26.06	-8	9,486	-0.08%
2019/06/17	3	26.05	6	26.07	26.05	-3	9,491	-0.03%
2019/06/14	6	25.99	5	26.00	25.99	1	9,618	0.01%
2019/06/13	8	25.96	7	25.96	26.01	1	9,632	0.01%
2019/06/12	11	26.02	6	26.06	26.10	5	9,561	0.05%
2019/06/11	11	26.04	14	26.03	26.04	-3	9,520	-0.03%
2019/06/10	14	25.93	6	25.90	25.99	8	9,429	0.08%
2019/06/06	24	25.69	1	25.64	25.69	23	9,425	0.24%
2019/06/05	9	25.89	4	25.95	25.81	5	9,293	0.05%
2019/06/04	4	25.79	2	25.79	25.76	2	9,308	0.02%
2019/06/03	43	25.65	15	25.70	25.84	28	9,261	0.30%
2019/05/31	30	25.71	3	25.74	25.94	27	9,166	0.29%
2019/05/30	34	25.50	7	25.46	25.58	27	9,109	0.30%
2019/05/29	30	25.35	2	25.37	25.39	28	9,105	0.31%
2019/05/28	19	25.46	2	25.50	25.50	17	9,002	0.19%
2019/05/27	24	25.41	9	25.47	25.45	15	9,012	0.17%
2019/05/24	54	25.45	3	25.48	25.44	51	8,978	0.57%
2019/05/23	15	25.44	3	25.54	25.44	12	8,938	0.13%
2019/05/22	9	25.83	12	25.86	25.79	-3	8,554	-0.04%
2019/05/21	70	25.71	6	25.75	25.76	64	8,558	0.75%
2019/05/20	23	25.67	1	25.69	25.70	22	8,317	0.26%
2019/05/17	63	25.82	30	25.91	25.70	33	8,142	0.41%
2019/05/16	27	26.03	0	0.00	25.92	27	7,872	0.34%
2019/05/15	9	26.14	0	0.00	26.18	9	7,697	0.12%
2019/05/14	26	25.82	1	25.85	26.07	25	7,656	0.33%
2019/05/13	34	26.25	0	0.00	26.09	34	7,409	0.46%
2019/05/10	17	26.63	3	26.78	26.55	14	7,083	0.20%
2019/05/09	10	26.89	1	26.89	26.74	9	6,862	0.13%
2019/05/08	1	27.12	2	27.09	27.20	-1	6,628	-0.02%
2019/05/07	20	27.25	0	0.00	27.26	20	6,768	0.30%
2019/05/06	10	27.14	0	0.00	27.08	10	6,968	0.14%
2019/05/03	0	0.00	2	27.51	27.56	-2	6,823	-0.03%
2019/04/30	2	27.25	1	27.21	27.35	1	6,847	0.01%
2019/04/29	7	27.37	2	27.36	27.35	5	6,855	0.07%
2019/04/26	2	27.50	1	27.51	27.52	1	6,893	0.01%
2019/04/25	0	0.00	39	27.60	27.65	-39	6,895	-0.57%
2019/04/24	0.1	27.57	15	27.54	27.57	-14.9	6,904	-0.22%
2019/04/23	2.1	27.30	1.5	27.34	27.36	0.6	6,843	0.01%
2019/04/22	7	27.43	2	27.46	27.41	5	6,833	0.07%
2019/04/19	17	27.33	1	27.33	27.35	16	6,797	0.24%
2019/04/18	2	27.29	31	27.47	27.14	-29	6,739	-0.43%
2019/04/17	71	27.44	27	27.36	27.44	44	6,701	0.66%
2019/04/16	0	0.00	32	27.15	27.25	-32	6,569	-0.49%
2019/04/15	1	26.97	2	26.93	26.99	-1	6,395	-0.02%
2019/04/12	12	26.82	106	26.81	26.76	-94	6,639	-1.42%	大賣/
2019/04/11	3	26.96	0	0.00	26.89	3	6,849	0.04%
2019/04/10	0	0.00	3	26.95	26.97	-3	6,895	-0.04%
2019/04/09	1	27.05	7	27.04	27.02	-6	6,835	-0.09%
2019/04/08	7	26.94	11	26.92	26.93	-4	6,633	-0.06%
2019/04/03	20	26.74	0	0.00	26.73	20	6,721	0.30%
2019/04/02	1	26.59	0	0.00	26.58	1	6,770	0.01%
2019/04/01	25	26.55	63.1	26.56	26.51	-38.1	6,747	-0.56%
2019/03/29	2	26.29	2	26.36	26.40	0	6,645	0.00%
2019/03/28	10	26.24	0	0.00	26.24	10	6,603	0.15%
2019/03/27	1	26.25	0	0.00	26.28	1	6,599	0.02%
2019/03/26	20	26.27	0	0.00	26.25	20	6,586	0.30%
2019/03/25	70.1	26.13	0	0.00	26.10	70.1	6,812	1.03%
2019/03/22	1.5	26.49	64	26.43	26.37	-62.5	6,765	-0.92%
2019/03/21	0	0.00	89	26.32	26.37	-89	6,637	-1.34%
2019/03/20	0	0.00	8	26.19	26.20	-8	6,477	-0.12%
2019/03/19	0	0.00	15	26.27	26.22	-15	6,474	-0.23%
2019/03/18	3	26.09	7	26.05	26.13	-4	6,282	-0.06%
2019/03/15	2	25.95	0	0.00	25.91	2	6,315	0.03%
2019/03/13	0	0.00	20	25.98	25.98	-20	6,393	-0.31%
2019/03/11	1	25.84	0	0.00	25.89	1	6,398	0.02%
2019/03/08	11	25.86	0	0.00	25.84	11	6,486	0.17%
2019/03/07	4	25.98	0	0.00	25.98	4	6,446	0.06%
2019/03/06	1	26.03	5	26.07	26.08	-4	6,448	-0.06%
2019/03/05	4.5	26.01	0	0.00	26.00	4.5	6,424	0.07%
2019/03/04	0	0.00	22	26.02	26.12	-22	6,359	-0.35%
2019/02/27	2	25.97	8	26.00	25.96	-6	6,190	-0.10%
2019/02/26	55	26.26	31	26.22	26.18	24	6,134	0.39%
2019/02/25	50	26.07	18	26.09	26.13	32	6,036	0.53%
2019/02/22	15	25.89	60	25.92	25.90	-45	5,846	-0.77%
2019/02/21	0	0.00	6	25.76	25.84	-6	5,647	-0.11%
2019/02/20	7.2	25.68	17	25.70	25.74	-9.8	5,522	-0.18%
2019/02/19	45	25.52	0	0.00	25.52	45	5,357	0.84%
2019/02/18	10	25.52	9	25.58	25.52	1	5,339	0.02%
2019/02/15	24	25.55	8	25.40	25.39	16	5,279	0.30%
2019/02/14	23	25.38	11	25.45	25.43	12	5,240	0.23%
2019/02/13	1	25.29	7	25.38	25.42	-6	5,182	-0.12%
2019/02/12	6	25.25	117	25.25	25.26	-111	5,100	-2.18%	大賣/鉅額交易
2019/02/11	0	0.00	5	24.99	24.99	-5	4,965	-0.10%
2019/01/30	7	24.94	0	0.00	24.92	7	4,909	0.14%
2019/01/29	68	24.88	51	24.99	24.89	17	4,913	0.35%
2019/01/28	53	25.03	12	25.02	25.01	41	4,903	0.84%
2019/01/25	5	24.87	90	24.83	24.90	-85	4,787	-1.78%
2019/01/24	1	24.59	5	24.57	24.55	-4	4,632	-0.09%
2019/01/23	1	24.42	2	24.40	24.44	-1	4,651	-0.02%
2019/01/22	2	24.49	14	24.49	24.50	-12	4,706	-0.25%
2019/01/21	1	24.56	29	24.53	24.51	-28	4,849	-0.58%
2019/01/17	2	24.25	0	0.00	24.26	2	5,280	0.04%
2019/01/16	3	24.26	4	24.26	24.25	-1	5,438	-0.02%
2019/01/15	4	24.12	3	24.11	24.13	1	6,020	0.02%
2019/01/14	12	24.05	2	23.99	23.99	10	6,153	0.16%
2019/01/11	4	24.05	3	24.06	24.04	1	6,239	0.02%
2019/01/10	2	24.01	6	24.00	24.01	-4	6,289	-0.06%
2019/01/09	2	23.99	12	24.08	24.05	-10	6,401	-0.16%
2019/01/08	0	0.00	6	23.80	23.79	-6	6,461	-0.09%
2019/01/07	4	23.70	1	23.69	23.73	3	6,725	0.04%
2019/01/04	52.1	23.24	0	0.00	23.40	52.1	7,051	0.74%
2019/01/03	46	23.68	0	0.00	23.59	46	7,909	0.58%
2019/01/02	16	23.81	0	0.00	23.83	16	8,005	0.20%
2018/12/28	29	23.92	0	0.00	23.94	29	8,282	0.35%
2018/12/27	19	23.99	1	23.97	23.91	18	8,621	0.21%
2018/12/26	31	23.82	2	23.96	23.72	29	8,759	0.33%
2018/12/25	28	23.91	0	0.00	23.97	28	8,686	0.32%
2018/12/24	3	24.14	0	0.00	24.18	3	8,487	0.04%
2018/12/21	4.3	24.13	0	0.00	24.14	4.3	8,473	0.05%
2018/12/20	3	24.10	1	24.10	24.13	2	8,454	0.02%
2018/12/19	1	24.14	0.6	24.19	24.14	0.4	8,442	0.01%
2018/12/18	12	24.08	0	0.00	24.03	12	8,463	0.14%
2018/12/17	1	24.31	0	0.00	24.31	1	8,215	0.01%
2018/12/14	2	24.28	0	0.00	24.31	2	8,178	0.02%
2018/12/13	2	24.38	0	0.00	24.39	2	8,152	0.02%
2018/12/12	12	24.29	0	0.00	24.32	12	8,220	0.15%
2018/12/10	6	24.15	0	0.00	24.07	6	8,351	0.07%
2018/12/07	1	24.27	0	0.00	24.28	1	8,234	0.01%
2018/12/06	14	24.26	32	24.11	24.19	-18	8,290	-0.22%
2018/12/05	23	24.61	1	24.60	24.60	22	8,209	0.27%
2018/12/04	0	0.00	29	24.83	24.82	-29	8,447	-0.34%
2018/12/03	6	24.87	32	24.85	24.89	-26	8,500	-0.31%
2018/11/30	2	24.49	2	24.47	24.46	0	8,381	0.00%
2018/11/29	1	24.50	0	0.00	24.38	1	8,342	0.01%
2018/11/28	22	24.24	0	0.00	24.27	22	8,290	0.27%
2018/11/27	2	24.08	0	0.00	24.10	2	8,278	0.02%
2018/11/26	3	24.10	0	0.00	24.11	3	8,272	0.04%
2018/11/23	23	23.92	0	0.00	23.94	23	8,256	0.28%
2018/11/22	3	24.00	31	23.99	23.98	-28	8,224	-0.34%
2018/11/21	1	24.08	0	0.00	24.14	1	8,179	0.01%
2018/11/20	1	24.31	0	0.00	24.17	1	8,126	0.01%
2018/11/19	2	24.40	1	24.35	24.40	1	8,079	0.01%
2018/11/16	2	24.29	0	0.00	24.29	2	8,055	0.02%
2018/11/14	0	0.00	6	24.13	24.15	-6	8,020	-0.07%
2018/11/13	11	23.85	0	0.00	24.12	11	8,005	0.14%
2018/11/12	1	24.20	0	0.00	24.18	1	7,914	0.01%
2018/11/09	4	24.20	0	0.00	24.21	4	7,901	0.05%
2018/11/08	3	24.38	1	24.40	24.37	2	7,862	0.03%
2018/11/07	2	24.18	1	24.19	24.21	1	7,823	0.01%
2018/11/06	4	24.06	0	0.00	24.08	4	7,809	0.05%
2018/11/05	3	24.17	5	24.13	24.18	-2	7,756	-0.03%
2018/11/02	3	24.16	7	24.13	24.18	-4	7,715	-0.05%
2018/11/01	7	24.04	0	0.00	24.08	7	7,680	0.09%
2018/10/31	8	23.73	0	0.00	23.78	8	7,620	0.10%
2018/10/30	3	23.31	10	23.39	23.42	-7	7,572	-0.09%
2018/10/29	26	23.31	0	0.00	23.34	26	7,528	0.35%
2018/10/26	15	23.47	0	0.00	23.43	15	7,385	0.20%
2018/10/25	20.3	23.60	0	0.00	23.59	20.3	7,185	0.28%
2018/10/24	23	24.10	1	24.20	24.12	22	6,901	0.32%
2018/10/23	52	24.16	21	24.84	24.13	31	6,812	0.46%
2018/10/22	6	25.68	40	25.77	25.81	-34	6,360	-0.53%
2018/10/19	17	25.46	7	25.47	25.55	10	6,251	0.16%
2018/10/18	22	25.51	6	25.42	25.54	16	6,234	0.26%
2018/10/17	25	25.62	1	25.55	25.51	24	6,223	0.39%
2018/10/16	47	25.33	1	25.27	25.39	46	6,122	0.75%
2018/10/15	20	25.17	0	0.00	25.18	20	5,996	0.33%
2018/10/12	39	24.96	1	25.26	25.26	38	5,746	0.66%
2018/10/11	72	24.95	2	24.92	24.91	70	5,427	1.29%
2018/10/09	22	26.26	5	26.21	26.34	17	4,295	0.40%
2018/10/08	103	26.57	1	26.91	26.70	102	3,944	2.59%	大買/鉅額交易
2018/10/05	33	26.39	8	26.33	26.43	25	3,543	0.71%
2018/10/04	6.1	26.79	0	0.00	26.78	6.1	3,174	0.19%
2018/10/03	35	26.95	0	0.00	26.97	35	3,010	1.16%
2018/10/02	13	27.23	0	0.00	27.20	13	2,889	0.45%
2018/09/28	4	27.28	1	27.25	27.28	3	2,983	0.10%
2018/09/26	0	0.00	10	27.50	27.40	-10	3,083	-0.32%
2018/09/21	5	27.39	0	0.00	27.41	5	3,108	0.16%
2018/09/20	1	27.40	0	0.00	27.40	1	3,130	0.03%
2018/09/19	2	27.44	0	0.00	27.41	2	3,246	0.06%
2018/09/17	1	27.40	0	0.00	27.46	1	3,338	0.03%
2018/09/12	2	26.62	0	0.00	26.74	2	3,327	0.06%
2018/09/11	3	26.64	0	0.00	26.78	3	3,265	0.09%
2018/09/07	1	27.23	0	0.00	27.19	1	3,011	0.03%
2018/09/04	0	0.00	4	27.66	27.63	-4	2,863	-0.14%
2018/08/31	0	0.00	6	27.67	27.78	-6	2,999	-0.20%
2018/08/30	10	27.70	0	0.00	27.70	10	3,069	0.33%
2018/08/29	0	0.00	2	27.60	27.61	-2	3,158	-0.06%
2018/08/28	1	27.56	2	27.50	27.56	-1	3,165	-0.03%
2018/08/27	0	0.00	2	27.36	27.35	-2	3,187	-0.06%
2018/08/15	0	0.00	1	27.20	27.10	-1	3,502	-0.03%
2018/08/14	1	27.26	0	0.00	27.38	1	3,522	0.03%
2018/08/13	10	27.30	3	27.17	27.18	7	3,566	0.20%
2018/08/09	0	0.00	40	27.51	27.50	-40	3,723	-1.07%
2018/08/08	0	0.00	3	27.65	27.60	-3	3,754	-0.08%
2018/08/07	0	0.00	0.7	27.43	27.45	-0.7	3,745	-0.02%
2018/08/03	0	0.00	0.1	27.15	27.18	-0.1	3,769	0.00%
2018/08/02	3	27.02	1	27.00	27.00	2	3,725	0.05%
2018/08/01	10	27.25	1	27.27	27.28	9	3,656	0.25%
2018/07/31	1	27.06	13	27.09	27.19	-12	3,629	-0.33%
2018/07/30	0	0.00	18	27.01	27.04	-18	3,552	-0.51%
2018/07/27	3	26.88	16	26.88	26.89	-13	3,450	-0.38%
2018/07/26	2	26.55	4	26.56	26.59	-2	3,256	-0.06%
2018/07/25	3	26.47	1	26.47	26.47	2	3,187	0.06%
2018/07/24	5	26.36	4	26.34	26.42	1	3,117	0.03%
2018/07/23	1	26.14	0	0.00	26.23	1	3,099	0.03%
2018/07/20	0	0.00	2	26.15	26.14	-2	3,131	-0.06%
2018/07/19	2	26.28	30	26.16	26.13	-28	3,242	-0.86%
2018/07/18	0	0.00	15	26.14	26.21	-15	3,264	-0.46%
2018/07/17	2	26.00	3	25.96	25.97	-1	3,205	-0.03%
2018/07/16	3	25.89	0	0.00	25.93	3	3,155	0.10%
2018/07/13	8	25.78	0	0.00	25.79	8	3,129	0.26%
2018/07/12	12	25.59	0	0.00	25.61	12	3,133	0.38%
2018/07/11	1	25.43	24	25.51	25.51	-23	3,160	-0.73%
2018/07/10	1	25.62	0	0.00	25.63	1	3,160	0.03%
2018/07/09	5	25.55	0	0.00	25.60	5	3,152	0.16%
2018/07/06	33	25.18	0	0.00	25.30	33	3,128	1.05%
2018/07/05	11	25.36	0	0.00	25.31	11	3,045	0.36%
2018/07/04	2	25.50	0	0.00	25.53	2	2,944	0.07%
2018/07/03	7	25.49	0	0.00	25.50	7	2,932	0.24%
2018/07/02	1	25.76	0	0.00	25.61	1	2,896	0.03%
2018/06/29	6	25.64	0	0.00	25.66	6	2,877	0.21%
2018/06/28	4	25.40	0	0.00	25.40	4	2,842	0.14%
2018/06/26	11	25.68	0	0.00	25.65	11	2,696	0.41%
2018/06/25	4	25.82	0	0.00	25.78	4	2,557	0.16%
2018/06/22	5	25.95	0	0.00	26.00	5	2,434	0.21%
2018/06/19	3	26.02	0	0.00	26.20	3	2,416	0.12%
2018/06/13	1	26.60	0	0.00	26.56	1	2,335	0.04%
2018/06/07	0	0.00	4	26.75	26.79	-4	2,251	-0.18%
2018/06/06	0	0.00	2	26.78	26.79	-2	2,205	-0.09%
2018/06/04	0	0.00	30	26.61	26.62	-30	2,096	-1.43%
2018/05/28	1	26.32	0	0.00	26.39	1	1,806	0.06%
2018/05/25	0	0.00	0.9	26.38	26.33	-0.9	1,789	-0.05%
2018/05/24	0	0.00	1	26.38	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	3	26.40	26.40	-3	1,853	-0.16%
2018/05/22	0	0.00	2	26.40	26.40	-2	1,823	-0.11%
2018/05/18	1	26.23	14	26.17	26.20	-13	1,804	-0.72%
2018/05/17	0	0.00	6	26.18	26.06	-6	1,792	-0.33%
2018/05/16	3	25.94	3	25.95	25.93	0	1,694	0.00%
2018/05/15	6	25.74	0	0.00	25.78	6	1,691	0.35%
2018/05/14	2	25.82	2	25.90	25.85	0	1,896	0.00%
2018/05/11	4	25.56	0	0.00	25.60	4	1,887	0.21%
2018/05/10	2	25.53	0	0.00	25.48	2	1,881	0.11%
2018/05/09	2	25.40	0	0.00	25.40	2	1,886	0.11%
2018/05/08	1	25.43	0	0.00	25.43	1	1,918	0.05%
2018/05/07	2	25.25	0	0.00	25.30	2	1,950	0.10%
2018/05/03	1	25.25	1	25.25	25.22	0	2,082	0.00%
2018/05/02	0	0.00	8	25.34	25.34	-8	2,167	-0.37%
2018/04/30	2	25.18	0	0.00	25.40	2	2,301	0.09%
2018/04/27	31	25.10	4	25.06	25.15	27	2,318	1.16%
2018/04/26	3	25.19	0	0.00	25.23	3	2,349	0.13%
2018/04/25	13	25.25	0	0.00	25.31	13	2,317	0.56%
2018/04/24	2	25.51	1	25.62	25.50	1	2,303	0.04%
2018/04/23	1	25.72	17	25.67	25.69	-16	2,345	-0.68%
2018/04/20	1	25.81	0	0.00	25.82	1	2,444	0.04%
2018/04/19	4	25.76	0	0.00	25.86	4	2,459	0.16%
2018/04/18	2	25.69	0	0.00	25.68	2	2,513	0.08%
2018/04/17	7	25.71	0	0.00	25.77	7	2,525	0.28%
2018/04/16	3	25.83	0	0.00	25.98	3	2,506	0.12%
2018/04/13	1	25.97	0	0.00	25.99	1	2,532	0.04%
2018/04/12	3	26.00	0.9	26.04	26.00	2.1	2,575	0.08%
2018/04/11	1	26.12	0	0.00	26.11	1	2,610	0.04%
2018/04/10	1	25.93	0	0.00	25.95	1	2,631	0.04%
2018/04/09	4	25.95	1	25.95	25.95	3	2,688	0.11%
2018/04/03	4	25.88	0	0.00	25.92	4	2,706	0.15%
2018/04/02	0	0.00	1	26.00	26.02	-1	2,730	-0.04%
2018/03/30	0	0.00	4	25.95	25.96	-4	2,747	-0.15%
2018/03/28	4	25.96	0	0.00	25.93	4	2,740	0.15%
2018/03/26	0	0.00	2	25.91	26.00	-2	2,720	-0.07%
2018/03/23	0	0.00	1	25.72	25.82	-1	2,712	-0.04%
2018/03/19	6	26.17	0	0.00	26.19	6	2,668	0.22%
2018/03/15	0	0.00	1	26.08	26.11	-1	2,658	-0.04%
2018/03/14	0	0.00	1	26.08	26.08	-1	2,648	-0.04%
2018/03/08	1	25.97	0	0.00	26.01	1	3,053	0.03%
2018/03/07	0	0.00	3	25.75	25.70	-3	3,051	-0.10%
2018/03/06	1	25.65	0.5	25.79	25.76	0.5	3,072	0.02%
2018/03/02	4	25.75	0	0.00	25.76	4	3,122	0.13%
2018/02/27	0	0.00	10	26.02	25.95	-10	3,142	-0.32%
2018/02/21	2	25.65	0	0.00	25.72	2	3,099	0.06%
2018/02/12	12.1	25.20	0	0.00	25.15	12.1	3,108	0.39%
2018/02/07	0	0.00	0.5	25.55	25.43	-0.5	3,121	-0.02%
2018/02/06	7	24.85	4	25.32	24.99	3	3,135	0.10%
2018/02/02	1	26.26	0	0.00	26.34	1	3,104	0.03%
2018/01/29	0	0.00	3	26.78	26.80	-3	3,093	-0.10%
2018/01/25	0	0.00	1	26.50	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	5	26.23	26.32	-5	2,899	-0.17%
2018/01/23	0	0.00	1	26.26	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	11	26.16	26.25	-11	2,888	-0.38%
2018/01/19	0	0.00	0.1	26.02	26.00	-0.1	2,838	0.00%
2018/01/18	0	0.00	15	26.06	26.02	-15	2,819	-0.53%
2018/01/16	0	0.00	2	25.78	25.80	-2	2,680	-0.07%
2018/01/11	0.1	25.43	0	0.00	25.41	0.1	2,600	0.00%
2018/01/09	0	0.00	11	25.50	25.50	-11	2,572	-0.43%
2018/01/08	1	25.49	0	0.00	25.57	1	2,554	0.04%
2018/01/02	0	0.00	2	25.09	25.13	-2	2,504	-0.08%