元大高股息 (0056)-中國信託-新竹券商分點個股進出

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
36.48
漲跌
▼0.06
漲幅
-0.16%
成交量
38,977張
產業
上市
3447人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/12/17	136.6	36.51	3	36.54	36.48	133.6	36,041	0.37%	大買/鉅額交易
2024/12/16	140.2	36.66	12.1	36.87	36.54	128.1	35,845	0.36%	大買/鉅額交易
2024/12/13	75.3	36.82	0.5	36.91	36.88	74.8	35,158	0.21%
2024/12/12	8.7	37.07	4	37.06	37.02	4.7	34,683	0.01%
2024/12/11	114.6	36.93	12	36.91	36.91	102.6	34,701	0.30%	大買/鉅額交易
2024/12/10	190.8	37.14	3.4	37.08	37.05	187.4	34,453	0.54%	大買/鉅額交易
2024/12/09	72.4	37.26	8.6	37.29	37.30	63.8	34,541	0.18%
2024/12/06	34.7	37.33	10	37.35	37.30	24.7	34,545	0.07%
2024/12/05	38.2	37.22	6	37.20	37.21	32.2	34,446	0.09%
2024/12/04	36.5	37.05	1.3	37.07	37.09	35.2	34,574	0.10%
2024/12/03	75.4	37.10	8.7	37.21	37.05	66.7	35,545	0.19%
2024/12/02	52.3	36.92	31.6	36.96	37.02	20.7	35,261	0.06%
2024/11/29	77.8	36.35	12	36.35	36.60	65.8	35,078	0.19%
2024/11/28	155.9	36.43	58	36.64	36.50	97.9	34,705	0.28%	大買/
2024/11/27	406.9	36.85	2	37.06	36.71	404.9	33,867	1.20%	大買/鉅額交易
2024/11/26	56.3	37.36	0.7	37.42	37.31	55.7	32,482	0.17%
2024/11/25	16	37.62	11	37.57	37.48	5	32,293	0.02%
2024/11/22	8.6	37.26	11	37.36	37.33	-2.4	32,291	-0.01%
2024/11/21	32.7	37.02	1	37.12	37.10	31.7	32,283	0.10%
2024/11/20	23.5	37.21	17	37.23	37.10	6.5	32,075	0.02%
2024/11/19	25.1	37.10	3.6	37.30	37.25	21.5	31,902	0.07%
2024/11/18	89.5	37.04	1.1	37.13	37.00	88.4	31,696	0.28%
2024/11/15	153.6	37.13	1	37.13	37.14	152.6	31,188	0.49%	大買/鉅額交易
2024/11/14	151.8	37.11	2.5	37.17	37.08	149.3	31,246	0.48%	大買/鉅額交易
2024/11/13	67.8	37.41	2	37.39	37.49	65.8	30,369	0.22%
2024/11/12	140.6	37.62	3.1	37.64	37.52	137.5	29,998	0.46%	大買/鉅額交易
2024/11/11	124	37.98	23	38.12	38.08	101	29,138	0.35%	大買/鉅額交易
2024/11/08	43.6	38.32	16	38.35	38.13	27.6	28,899	0.10%
2024/11/07	23.9	38.09	14	38.17	38.16	9.9	28,964	0.03%
2024/11/06	33.4	37.69	35	37.87	37.79	-1.6	28,982	-0.01%
2024/11/05	138.9	37.48	10.3	37.59	37.68	128.5	29,104	0.44%	大買/鉅額交易
2024/11/04	68	37.34	303.5	37.44	37.48	-235.5	30,076	-0.78%	大賣/鉅額交易
2024/11/01	177.6	36.94	51.4	37.09	37.34	126.2	31,838	0.40%	大買/鉅額交易
2024/10/30	126.4	37.44	12.5	37.37	37.42	113.9	31,978	0.36%	大買/鉅額交易
2024/10/29	230.1	37.47	0	0.00	37.49	230.1	31,775	0.72%	大買/鉅額交易
2024/10/28	55.8	37.96	0	0.00	37.94	55.8	30,990	0.18%
2024/10/25	57.6	37.96	13.8	37.99	37.97	43.8	31,363	0.14%
2024/10/24	164.7	37.84	1	37.91	37.81	163.7	32,058	0.51%	大買/鉅額交易
2024/10/23	40.7	38.05	7	38.11	38.01	33.7	32,708	0.10%
2024/10/22	26.4	38.10	19	38.11	38.16	7.4	32,661	0.02%
2024/10/21	146.1	38.15	23	38.14	38.09	123.1	33,633	0.37%	大買/鉅額交易
2024/10/18	134.3	38.11	90.8	38.15	38.06	43.5	34,340	0.13%	大買/
2024/10/17	176.5	38.03	15.9	38.05	38.12	160.6	34,334	0.47%	大買/鉅額交易
2024/10/16	434.1	38.92	7.4	38.90	39.02	426.7	34,050	1.25%	大買/鉅額交易
2024/10/15	70	39.02	83.9	39.01	39.10	-13.8	33,632	-0.04%
2024/10/14	54.3	38.63	29	38.68	38.70	25.3	34,111	0.07%
2024/10/11	76.3	38.61	10.6	38.60	38.60	65.7	34,137	0.19%
2024/10/09	86.6	38.53	1	38.45	38.43	85.6	33,980	0.25%
2024/10/08	114.7	38.34	6.2	38.31	38.43	108.5	33,813	0.32%	大買/鉅額交易
2024/10/07	70.7	38.54	18.7	38.50	38.64	52	33,414	0.16%
2024/10/04	137.5	38.36	14	38.35	38.35	123.5	33,221	0.37%	大買/鉅額交易
2024/10/01	106.3	38.57	25	38.54	38.57	81.3	32,581	0.25%	大買/
2024/09/30	87.7	38.82	13.1	38.69	38.66	74.5	32,043	0.23%
2024/09/27	32.5	38.97	25.1	38.98	39.01	7.4	31,992	0.02%
2024/09/26	32.9	38.83	35.8	38.91	38.75	-2.8	32,850	-0.01%
2024/09/25	18.5	38.69	16.9	38.69	38.73	1.6	33,646	0.00%
2024/09/24	42.4	38.10	21.2	38.00	38.24	21.2	33,709	0.06%
2024/09/23	30.8	38.25	33.5	38.25	38.25	-2.7	33,817	-0.01%
2024/09/20	37.4	38.23	37.5	38.22	38.15	-0.1	34,146	0.00%
2024/09/19	23.9	37.77	30.1	37.99	37.97	-6.2	34,336	-0.02%
2024/09/18	39.6	37.80	7.7	37.84	37.72	31.9	34,587	0.09%
2024/09/16	171.3	37.87	3.2	37.87	37.98	168.1	34,423	0.49%	大買/鉅額交易
2024/09/13	94.1	37.83	10	37.81	37.82	84.1	34,476	0.24%
2024/09/12	15.1	37.60	24.6	37.74	37.77	-9.5	34,624	-0.03%
2024/09/11	53.8	37.16	2	37.31	37.15	51.8	34,675	0.15%
2024/09/10	59.2	37.31	3.5	37.31	37.18	55.7	34,657	0.16%
2024/09/09	94.6	37.35	9.6	37.36	37.66	85	34,280	0.25%
2024/09/06	73.9	37.65	4.6	37.76	37.87	69.3	34,090	0.20%
2024/09/05	91.5	37.74	2.1	37.89	37.63	89.4	33,990	0.26%
2024/09/04	187.4	37.64	7	37.83	37.59	180.4	33,957	0.53%	大買/鉅額交易
2024/09/03	22.4	39.04	2	39.03	38.98	20.4	32,915	0.06%
2024/09/02	80.1	39.13	7	39.09	39.06	73.1	33,026	0.22%
2024/08/30	20.8	39.09	5.2	39.11	39.06	15.6	33,193	0.05%
2024/08/29	29.2	38.80	10	38.83	39.01	19.2	33,286	0.06%
2024/08/28	27.7	38.93	4.4	38.89	38.99	23.3	33,323	0.07%
2024/08/27	34.1	38.82	5.7	38.77	38.87	28.5	33,520	0.08%
2024/08/26	27.7	39.06	148.4	39.13	39.02	-120.7	33,677	-0.36%	大賣/鉅額交易
2024/08/23	22.4	38.43	36.4	38.38	38.61	-14.1	33,641	-0.04%
2024/08/22	17.7	38.63	4.4	38.66	38.58	13.3	33,645	0.04%
2024/08/21	38.6	38.74	9.4	38.70	38.66	29.2	34,132	0.09%
2024/08/20	37	38.98	21.4	39.00	38.91	15.6	34,163	0.05%
2024/08/19	47.2	38.84	52.5	38.82	38.83	-5.3	34,359	-0.02%
2024/08/16	35.2	38.77	64.1	38.80	38.82	-28.9	34,635	-0.08%
2024/08/15	108.8	38.36	12.9	38.41	38.17	95.9	34,293	0.28%	大買/
2024/08/14	53.2	38.39	51.2	38.35	38.36	2	34,342	0.01%
2024/08/13	54.5	37.94	25.6	38.02	37.98	28.9	34,322	0.08%
2024/08/12	54.1	37.87	21.3	37.84	37.88	32.8	34,454	0.10%
2024/08/09	76.4	37.36	24.8	37.48	37.35	51.6	34,528	0.15%
2024/08/08	55	36.62	80	36.60	36.77	-25	34,402	-0.07%
2024/08/07	64.9	36.71	17.9	36.72	36.99	47	34,260	0.14%
2024/08/06	246.4	35.36	122.7	35.59	35.81	123.7	33,982	0.36%	大買/大賣/鉅額交易
2024/08/05	547.8	35.41	159.5	35.34	35.11	388.3	32,829	1.18%	大買/大賣/鉅額交易
2024/08/02	164.3	38.18	15.6	38.13	38.00	148.7	30,893	0.48%	大買/鉅額交易
2024/08/01	48.2	38.92	18.4	38.86	39.15	29.8	30,172	0.10%
2024/07/31	79.9	38.28	2.1	38.35	38.37	77.8	30,161	0.26%
2024/07/30	86.1	37.93	46.4	37.91	38.37	39.7	29,935	0.13%
2024/07/29	162.8	38.67	8.6	38.72	38.42	154.2	29,326	0.53%	大買/鉅額交易
2024/07/26	169	38.61	7.1	38.63	38.82	161.8	28,488	0.57%	大買/鉅額交易
2024/07/23	66.5	39.43	32.6	39.41	39.47	34	27,170	0.13%
2024/07/22	228.4	39.05	76.4	38.86	39.04	152.1	26,876	0.57%	大買/鉅額交易
2024/07/19	230.9	39.90	72.4	39.83	39.81	158.6	25,911	0.61%	大買/鉅額交易
2024/07/18	183	40.37	4.3	40.47	40.40	178.6	25,163	0.71%	大買/鉅額交易
2024/07/17	193.3	41.16	5.3	41.19	41.00	188	24,503	0.77%	大買/鉅額交易
2024/07/16	273.1	41.27	32.5	41.23	41.30	240.6	24,409	0.99%	大買/鉅額交易
2024/07/15	86	42.33	134	42.34	42.37	-48	25,086	-0.19%	大賣/
2024/07/12	157.2	42.41	56.2	42.42	42.39	101	24,909	0.41%	大買/鉅額交易
2024/07/11	26.6	42.62	9.1	42.60	42.65	17.6	25,598	0.07%
2024/07/10	19.8	42.25	28	42.25	42.34	-8.2	27,066	-0.03%
2024/07/09	70.4	42.06	13.8	41.97	42.09	56.6	27,738	0.20%
2024/07/08	40.8	42.02	64.7	42.04	42.14	-23.9	27,493	-0.09%
2024/07/05	55.3	41.92	15	41.92	41.94	40.3	27,341	0.15%
2024/07/04	61.5	41.81	28.1	41.74	41.88	33.4	27,085	0.12%
2024/07/03	36.5	41.40	63.4	41.32	41.42	-26.9	26,816	-0.10%
2024/07/02	149	41.04	3	40.96	41.10	146	26,714	0.55%	大買/鉅額交易
2024/07/01	153.8	41.35	21.7	41.40	41.35	132.1	25,929	0.51%	大買/鉅額交易
2024/06/28	39.7	41.14	47.5	41.17	41.12	-7.8	25,162	-0.03%
2024/06/27	86.1	40.94	8	40.91	40.91	78.2	25,197	0.31%
2024/06/26	24.3	41.29	10	41.46	41.20	14.3	25,105	0.06%
2024/06/25	56.8	41.17	116.2	41.11	41.30	-59.4	24,778	-0.24%	大賣/
2024/06/24	44.5	41.53	34.1	41.52	41.41	10.4	24,604	0.04%
2024/06/21	14.3	41.81	15.2	41.84	41.90	-0.8	24,658	0.00%
2024/06/20	21.9	41.74	37.3	41.83	41.95	-15.4	24,702	-0.06%
2024/06/19	34.7	41.29	38.3	41.52	41.52	-3.5	24,861	-0.01%
2024/06/18	47.1	40.91	34.5	40.84	40.96	12.6	24,809	0.05%
2024/06/17	42.1	40.70	6.8	40.72	40.79	35.3	25,013	0.14%
2024/06/14	14.9	40.52	8.7	40.53	40.55	6.2	25,218	0.02%
2024/06/13	54.1	40.38	34.3	40.35	40.42	19.8	25,502	0.08%
2024/06/12	54.6	39.96	7.4	39.97	39.97	47.2	25,595	0.18%
2024/06/11	38.7	40.06	31.4	39.97	39.95	7.3	25,805	0.03%
2024/06/07	19.3	40.03	5	40.08	40.01	14.3	25,867	0.06%
2024/06/06	57	39.99	37.1	40.02	40.05	19.9	26,073	0.08%
2024/06/05	63.6	39.93	47	39.86	39.86	16.6	26,194	0.06%
2024/06/04	26.1	40.07	8	40.06	40.01	18.1	26,673	0.07%
2024/06/03	20.2	40.24	37	40.13	40.32	-16.8	26,970	-0.06%
2024/05/31	115.4	40.12	3	40.11	39.93	112.4	27,267	0.41%	大買/鉅額交易
2024/05/30	13.6	40.09	120	40.06	40.03	-106.4	27,391	-0.39%	大賣/鉅額交易
2024/05/29	16.3	40.70	35	40.65	40.59	-18.7	27,695	-0.07%
2024/05/28	8.4	40.79	168.3	40.77	40.81	-159.9	27,722	-0.58%	大賣/鉅額交易
2024/05/27	107.6	40.70	149.3	40.75	40.74	-41.7	27,745	-0.15%	大買/大賣/
2024/05/24	3.8	39.91	13	39.97	40.10	-9.2	27,490	-0.03%
2024/05/23	5.5	40.08	13.7	40.08	40.01	-8.2	27,610	-0.03%
2024/05/22	27.2	39.99	42.9	40.01	40.04	-15.6	27,763	-0.06%
2024/05/21	14.2	39.51	5	39.60	39.50	9.2	27,717	0.03%
2024/05/20	29.1	39.66	31.5	39.59	39.66	-2.4	27,847	-0.01%
2024/05/17	35.6	39.51	12	39.55	39.51	23.6	28,163	0.08%
2024/05/16	9.5	39.57	86.3	39.61	39.60	-76.7	28,312	-0.27%
2024/05/15	20.4	39.47	29.2	39.46	39.30	-8.8	28,593	-0.03%
2024/05/14	1.7	39.19	79.5	39.23	39.26	-77.7	29,207	-0.27%
2024/05/13	29.2	39.03	23.5	39.05	39.04	5.7	29,257	0.02%
2024/05/10	54.5	38.95	37.9	38.83	39.04	16.6	29,446	0.06%
2024/05/09	16.5	38.96	0.5	39.02	38.92	15.9	29,421	0.05%
2024/05/08	16.3	39.01	57.1	39.02	39.02	-40.8	29,501	-0.14%
2024/05/07	17.1	38.85	31.5	38.92	38.97	-14.4	29,676	-0.05%
2024/05/06	23.2	38.78	6.7	38.87	38.88	16.5	29,727	0.06%
2024/05/03	32.2	38.71	35.4	38.63	38.45	-3.2	29,694	-0.01%
2024/05/02	30.4	38.17	46	38.25	38.35	-15.6	29,894	-0.05%
2024/04/30	14.9	38.33	8.1	38.36	38.32	6.8	29,995	0.02%
2024/04/29	27.5	38.21	24.4	38.16	38.34	3.2	30,224	0.01%
2024/04/26	23.5	37.78	20.5	37.75	37.69	2.9	30,421	0.01%
2024/04/25	57	37.52	4.9	37.53	37.51	52.1	30,629	0.17%
2024/04/24	37.1	37.67	20.4	37.71	37.85	16.7	31,019	0.05%
2024/04/23	46.8	37.14	26	37.19	37.12	20.8	32,830	0.06%
2024/04/22	111.2	37.13	85.1	37.06	36.92	26.2	34,650	0.08%	大買/
2024/04/19	279.5	37.39	59.8	37.40	37.27	219.7	34,860	0.63%	大買/鉅額交易
2024/04/18	116.6	38.21	16.8	38.22	38.18	99.8	33,506	0.30%	大買/
2024/04/17	181	38.79	32.4	38.83	38.94	148.6	32,984	0.45%	大買/鉅額交易
2024/04/16	201.4	38.71	82.4	38.57	38.49	119.1	32,116	0.37%	大買/鉅額交易
2024/04/15	82.1	39.67	62.1	39.58	39.62	20	30,685	0.07%
2024/04/12	54.4	40.01	5.4	40.04	39.98	49	30,281	0.16%
2024/04/11	50.1	39.96	13	39.99	40.09	37.1	30,433	0.12%
2024/04/10	43.9	40.26	32.6	40.24	40.20	11.3	30,557	0.04%
2024/04/09	39.1	39.96	22	39.99	39.99	17.1	31,635	0.05%
2024/04/08	46	39.83	55.2	39.84	39.92	-9.1	31,929	-0.03%
2024/04/03	70.7	39.80	20	39.78	39.75	50.7	31,830	0.16%
2024/04/02	70.3	39.82	71.1	39.86	39.88	-0.9	31,934	0.00%
2024/04/01	81.5	39.67	16.1	39.81	39.59	65.4	32,441	0.20%
2024/03/29	17	39.70	37	39.78	39.86	-20	32,753	-0.06%
2024/03/28	26.4	39.58	34	39.72	39.74	-7.6	32,919	-0.02%
2024/03/27	41.6	39.30	14.3	39.41	39.55	27.3	33,013	0.08%
2024/03/26	90	39.18	195.5	39.03	39.24	-105.5	33,076	-0.32%	大賣/鉅額交易
2024/03/25	40.5	39.75	55.3	39.72	39.62	-14.8	33,059	-0.04%
2024/03/22	19.8	39.84	21.1	39.92	39.80	-1.3	33,201	0.00%
2024/03/21	23.2	39.77	11	39.90	39.93	12.2	33,133	0.04%
2024/03/20	17.6	39.74	20.3	39.90	39.63	-2.7	33,302	-0.01%
2024/03/19	18	39.60	21.2	39.50	39.70	-3.2	33,682	-0.01%
2024/03/18	47.8	39.13	67.8	39.11	39.36	-19.9	34,225	-0.06%
2024/03/15	12.4	38.73	71.8	38.91	39.02	-59.5	34,152	-0.17%
2024/03/14	93	38.84	44.1	38.91	38.72	49	33,922	0.14%
2024/03/13	68.1	39.06	61.9	39.11	39.08	6.2	33,830	0.02%
2024/03/12	71.2	38.83	46.5	38.81	38.99	24.7	33,698	0.07%
2024/03/11	35.8	38.47	32.3	38.53	38.43	3.5	33,783	0.01%
2024/03/08	52.9	38.62	377.2	38.44	38.45	-324.3	33,669	-0.96%	大賣/鉅額交易
2024/03/07	38.6	38.62	51	38.56	38.68	-12.4	33,152	-0.04%
2024/03/06	16.3	38.40	77.6	38.28	38.53	-61.3	32,892	-0.19%
2024/03/05	35.8	38.03	56.3	38.07	38.16	-20.4	32,576	-0.06%
2024/03/04	20.3	38.08	145	38.07	38.00	-124.6	32,498	-0.38%	大賣/鉅額交易
2024/03/01	47.7	37.74	33.5	37.74	37.74	14.2	32,039	0.04%
2024/02/29	131.7	37.46	44	37.68	37.70	87.7	32,168	0.27%	大買/
2024/02/27	26.5	37.56	35.6	37.63	37.51	-9.1	32,028	-0.03%
2024/02/26	27.2	37.58	67.3	37.63	37.68	-40.1	31,870	-0.13%
2024/02/23	59.3	37.76	83.8	37.78	37.59	-24.5	31,783	-0.08%
2024/02/22	10	37.61	319.5	37.54	37.65	-309.5	32,100	-0.96%	大賣/鉅額交易
2024/02/21	43.2	37.33	91	37.33	37.29	-47.8	31,762	-0.15%
2024/02/20	21	37.37	44.3	37.33	37.39	-23.3	31,741	-0.07%
2024/02/19	33.3	37.09	100.8	37.10	37.14	-67.5	31,436	-0.21%
2024/02/16	40.8	37.11	127.5	37.12	37.07	-86.7	31,677	-0.27%	大賣/
2024/02/15	75.1	36.82	194.3	36.82	36.86	-119.1	31,353	-0.38%	大賣/鉅額交易
2024/02/05	55	36.40	130	36.43	36.45	-75	30,608	-0.24%	大賣/
2024/02/02	19.7	36.47	64	36.50	36.45	-44.3	30,525	-0.15%
2024/02/01	15.3	36.28	3	36.26	36.30	12.3	30,337	0.04%
2024/01/31	23.1	36.19	13.1	36.18	36.20	10	30,544	0.03%
2024/01/30	15.4	36.31	20.3	36.35	36.36	-4.9	30,496	-0.02%
2024/01/29	20	36.20	63.3	36.23	36.28	-43.3	30,526	-0.14%
2024/01/26	69.8	36.17	10.6	36.10	36.07	59.2	30,394	0.19%
2024/01/25	48.9	36.30	17.1	36.33	36.29	31.8	30,391	0.10%
2024/01/24	3.7	36.25	15.8	36.26	36.23	-12	30,277	-0.04%
2024/01/23	34.9	36.14	14.5	36.14	36.20	20.4	30,812	0.07%
2024/01/22	21.2	36.09	33.5	36.06	36.14	-12.3	30,686	-0.04%
2024/01/19	70.5	35.35	11.5	35.29	35.65	59.1	30,473	0.19%
2024/01/18	167	35.16	5.9	35.12	35.12	161.1	31,058	0.52%	大買/鉅額交易
2024/01/17	410.5	35.39	65.4	35.34	35.19	345	30,727	1.12%	大買/鉅額交易
2024/01/16	257.4	36.26	2.8	36.30	36.37	254.6	29,046	0.88%	大買/鉅額交易
2024/01/15	112.6	36.48	4.6	36.49	36.42	108	27,642	0.39%	大買/鉅額交易
2024/01/12	82.5	36.32	50	36.32	36.33	32.5	27,656	0.12%
2024/01/11	50.8	36.29	23.2	36.30	36.39	27.6	28,953	0.10%
2024/01/10	67.7	36.25	40	36.28	36.24	27.7	31,275	0.09%
2024/01/09	57.7	36.54	5	36.57	36.49	52.7	32,297	0.16%
2024/01/08	59.5	36.75	10	36.69	36.57	49.5	32,979	0.15%
2024/01/05	159	36.62	115	36.60	36.55	44	33,330	0.13%	大買/大賣/
2024/01/04	101.3	36.62	1	36.57	36.59	100.3	33,253	0.30%	大買/
2024/01/03	162.6	36.75	82.4	36.76	36.68	80.2	33,531	0.24%	大買/
2024/01/02	102.4	37.21	55.2	37.08	37.17	47.2	32,601	0.14%	大買/
2023/12/29	87.3	37.34	144	37.36	37.40	-56.7	32,410	-0.17%	大賣/
2023/12/28	43.7	37.40	29	37.42	37.33	14.7	32,806	0.04%
2023/12/27	21.6	37.35	131.2	37.29	37.42	-109.6	33,456	-0.33%	大賣/鉅額交易
2023/12/26	29.4	36.97	213.5	36.87	37.00	-184.1	33,230	-0.55%	大賣/鉅額交易
2023/12/25	28.8	36.63	96.8	36.58	36.65	-67.9	32,781	-0.21%
2023/12/22	40.4	36.37	8	36.31	36.37	32.4	32,487	0.10%
2023/12/21	37.1	36.25	16.5	36.26	36.33	20.6	32,461	0.06%
2023/12/20	53.4	36.44	56	36.51	36.57	-2.6	32,376	-0.01%
2023/12/19	51.4	36.07	34.1	36.01	36.10	17.3	32,120	0.05%
2023/12/18	51.3	36.34	32	36.33	36.38	19.3	32,281	0.06%
2023/12/15	53.1	36.43	45.1	36.45	36.36	8	32,159	0.02%
2023/12/14	23.3	36.44	82.2	36.47	36.55	-58.9	31,933	-0.18%
2023/12/13	35.6	35.97	159.2	35.99	36.06	-123.5	31,472	-0.39%	大賣/鉅額交易
2023/12/12	11.4	35.59	72.4	35.59	35.58	-61	30,915	-0.20%
2023/12/11	61.1	35.52	12	35.57	35.47	49.1	30,849	0.16%
2023/12/08	15.4	35.48	53.2	35.50	35.42	-37.8	30,809	-0.12%
2023/12/07	24.9	35.29	44.6	35.29	35.25	-19.7	30,780	-0.06%
2023/12/06	22.2	35.33	27	35.29	35.31	-4.8	31,299	-0.02%
2023/12/05	41.4	35.02	6	35.00	35.05	35.4	31,001	0.11%
2023/12/04	19.3	35.24	27.1	35.25	35.19	-7.8	30,868	-0.03%
2023/12/01	22.3	35.06	9	35.11	35.13	13.3	30,932	0.04%
2023/11/30	21.7	35.06	12	35.07	35.08	9.7	30,907	0.03%
2023/11/29	3.6	35.02	17	35.08	35.09	-13.4	30,961	-0.04%
2023/11/28	15.8	34.83	6.3	34.84	34.90	9.5	30,789	0.03%
2023/11/27	38.9	34.88	2.2	34.89	34.75	36.7	30,758	0.12%
2023/11/24	39	34.95	16	34.98	34.94	23	30,597	0.08%
2023/11/23	43.9	34.99	2	34.98	34.97	41.9	30,643	0.14%
2023/11/22	72.4	35.04	10	34.99	35.05	62.4	30,857	0.20%
2023/11/21	23.3	35.23	103	35.26	35.30	-79.7	31,044	-0.26%	大賣/
2023/11/20	14.5	34.85	10.1	34.85	34.90	4.4	31,152	0.01%
2023/11/17	5.4	34.84	40.2	34.89	34.82	-34.8	31,201	-0.11%
2023/11/16	11.6	34.81	14	34.77	34.77	-2.4	31,282	-0.01%
2023/11/15	19	34.98	102	35.06	34.83	-83	31,235	-0.27%	大賣/
2023/11/14	22.9	34.65	65	34.69	34.68	-42.1	31,232	-0.13%
2023/11/13	6.3	34.57	18.5	34.63	34.54	-12.2	31,300	-0.04%
2023/11/10	19.5	34.40	98	34.45	34.43	-78.5	31,543	-0.25%
2023/11/09	10.2	34.50	24.2	34.52	34.55	-13.9	31,693	-0.04%
2023/11/08	15.7	34.55	26.4	34.58	34.54	-10.7	32,047	-0.03%
2023/11/07	39.4	34.19	18	34.19	34.23	21.4	32,009	0.07%
2023/11/06	34.6	34.16	14	34.19	34.24	20.6	32,783	0.06%
2023/11/03	49.4	33.67	18	33.70	33.69	31.4	32,772	0.10%
2023/11/02	4.8	33.37	56	33.46	33.52	-51.3	33,164	-0.15%
2023/11/01	40.5	32.79	11.6	32.79	32.89	28.9	33,528	0.09%
2023/10/31	114.3	32.88	7.8	32.96	32.69	106.6	34,305	0.31%	大買/鉅額交易
2023/10/30	62.9	33.22	12.6	33.20	33.23	50.4	35,099	0.14%
2023/10/27	20.3	33.15	64.7	33.23	33.13	-44.3	35,971	-0.12%
2023/10/26	144.8	33.03	42.4	33.06	33.10	102.4	37,274	0.27%	大買/鉅額交易
2023/10/25	82.9	33.64	21.5	33.62	33.62	61.4	37,595	0.16%
2023/10/24	59.2	33.19	31.7	33.15	33.47	27.5	38,032	0.07%
2023/10/23	143.2	33.15	24.9	33.14	33.08	118.3	38,620	0.31%	大買/鉅額交易
2023/10/20	151.8	33.20	23.7	33.18	33.40	128.1	39,802	0.32%	大買/鉅額交易
2023/10/19	370.8	33.53	60.7	33.54	33.65	310.1	41,284	0.75%	大買/鉅額交易
2023/10/18	447.2	34.91	46	34.82	34.90	401.2	40,573	0.99%	大買/鉅額交易
2023/10/17	287	35.50	4.9	35.65	35.27	282.1	38,508	0.73%	大買/鉅額交易
2023/10/16	367.2	35.47	6.9	35.53	35.52	360.3	38,342	0.94%	大買/鉅額交易
2023/10/13	148.9	35.73	3.9	35.80	35.72	145.1	38,793	0.37%	大買/鉅額交易
2023/10/12	82.6	35.92	29.6	35.90	35.98	53	39,925	0.13%
2023/10/11	93.9	35.83	120.8	36.06	35.78	-26.9	41,376	-0.06%	大賣/
2023/10/06	27.4	35.82	71.6	35.77	35.79	-44.2	42,535	-0.10%
2023/10/05	28.4	35.61	6.7	35.63	35.69	21.7	43,168	0.05%
2023/10/04	76.4	35.21	6.8	35.21	35.39	69.6	43,474	0.16%
2023/10/03	202.2	35.79	11.4	35.92	35.60	190.8	43,353	0.44%	大買/鉅額交易
2023/10/02	16.6	35.58	77.4	35.68	35.74	-60.8	43,325	-0.14%
2023/09/28	10.7	35.09	25.4	35.05	35.06	-14.7	43,861	-0.03%
2023/09/27	7.8	34.77	3.7	34.80	34.87	4.1	44,651	0.01%
2023/09/26	25.7	34.91	13.4	35.02	34.76	12.3	45,761	0.03%
2023/09/25	40.8	35.01	16.5	35.04	35.08	24.3	46,125	0.05%
2023/09/22	41.5	34.62	35.6	34.60	34.89	5.9	46,174	0.01%
2023/09/21	89.4	34.61	8.4	34.61	34.70	80.9	46,266	0.17%
2023/09/20	20.3	35.09	44.4	35.16	35.05	-24.1	45,945	-0.05%
2023/09/19	37.5	35.22	28.4	35.20	35.14	9.1	46,493	0.02%
2023/09/18	131.2	35.30	3.7	35.33	35.31	127.4	46,664	0.27%	大買/鉅額交易
2023/09/15	11.6	35.56	75.1	35.51	35.58	-63.5	46,803	-0.14%
2023/09/14	7.9	35.20	13.9	35.28	35.31	-6	46,953	-0.01%
2023/09/13	35.8	34.81	23.7	34.87	34.86	12	47,064	0.03%
2023/09/12	25.5	34.80	5.1	34.67	34.80	20.4	47,518	0.04%
2023/09/11	154.4	34.81	2.7	35.18	34.79	151.8	48,056	0.32%	大買/鉅額交易
2023/09/08	9.6	35.39	6.7	35.42	35.42	2.9	47,956	0.01%
2023/09/07	19.6	35.52	40.6	35.53	35.45	-21.1	48,886	-0.04%
2023/09/06	14.7	35.58	15.1	35.59	35.60	-0.5	49,568	0.00%
2023/09/05	14.8	35.32	40.6	35.31	35.43	-25.8	49,852	-0.05%
2023/09/04	21.7	35.12	13.9	35.12	35.27	7.8	50,141	0.02%
2023/09/01	19.6	35.20	0.5	35.38	35.12	19.1	50,299	0.04%
2023/08/31	3.9	35.23	15.5	35.25	35.31	-11.6	50,522	-0.02%
2023/08/30	2.8	35.45	7.4	35.39	35.35	-4.7	50,824	-0.01%
2023/08/29	28.1	35.04	14.9	35.08	35.16	13.1	51,337	0.03%
2023/08/28	34.7	35.03	17.9	34.94	35.06	16.8	51,398	0.03%
2023/08/25	109.8	35.31	2.9	35.38	35.14	107	51,319	0.21%	大買/鉅額交易
2023/08/24	13.9	35.94	127	36.09	35.76	-113.1	51,396	-0.22%	大賣/鉅額交易
2023/08/23	4.9	35.26	39.1	35.39	35.43	-34.2	51,458	-0.07%
2023/08/22	13.7	35.12	64.9	35.16	35.11	-51.3	52,007	-0.10%
2023/08/21	42	34.92	2.7	35.05	34.85	39.3	52,135	0.08%
2023/08/18	101.7	34.94	21.5	34.94	34.84	80.2	52,121	0.15%	大買/
2023/08/17	23.1	34.99	40.1	35.11	35.33	-16.9	51,806	-0.03%
2023/08/16	20.4	34.87	105	34.80	35.14	-84.6	51,736	-0.16%	大賣/
2023/08/15	33.2	34.86	210.9	34.84	34.85	-177.7	51,873	-0.34%	大賣/鉅額交易
2023/08/14	60.2	34.30	68.9	34.37	34.28	-8.8	52,221	-0.02%
2023/08/11	33.7	34.66	12.9	34.62	34.56	20.7	52,016	0.04%
2023/08/10	116.7	34.60	68.9	34.59	34.43	47.8	52,010	0.09%	大買/
2023/08/09	37.5	35.56	38.2	35.49	35.35	-0.7	51,239	0.00%
2023/08/08	24.8	35.55	60	35.68	35.59	-35.2	50,991	-0.07%
2023/08/07	128	35.42	46	35.59	35.70	82.1	50,577	0.16%	大買/
2023/08/04	68	34.66	72.9	34.69	34.74	-5	50,055	-0.01%
2023/08/02	150.2	34.79	247.8	34.76	34.51	-97.7	49,160	-0.20%	大買/大賣/
2023/08/01	70	35.54	167.1	35.65	35.73	-97.1	47,781	-0.20%	大賣/
2023/07/31	102.1	36.09	164.1	36.10	35.74	-62	46,827	-0.13%	大買/大賣/
2023/07/28	29.7	36.18	225.1	36.38	36.58	-195.4	45,368	-0.43%	大賣/鉅額交易
2023/07/27	80.1	36.23	127.4	36.31	36.10	-47.3	44,245	-0.11%	大賣/
2023/07/26	100.2	36.02	175.3	36.08	36.02	-75.1	43,693	-0.17%	大賣/
2023/07/25	89.9	36.38	212	36.32	36.05	-122.1	42,844	-0.28%	大賣/鉅額交易
2023/07/24	54.2	35.65	644.6	35.81	35.99	-590.4	41,141	-1.44%	大賣/鉅額交易
2023/07/21	32.9	34.76	64	34.99	35.26	-31.1	39,128	-0.08%
2023/07/20	45.2	34.66	76.8	34.57	34.71	-31.6	38,945	-0.08%
2023/07/19	125.7	34.82	61.7	34.85	34.36	64	38,430	0.17%	大買/
2023/07/18	166.9	35.39	174.6	35.28	35.11	-7.7	37,308	-0.02%	大買/大賣/
2023/07/17	166.8	35.81	174.8	35.85	35.94	-8	35,892	-0.02%	大買/大賣/
2023/07/14	53.3	35.36	144.4	35.36	35.54	-91.1	33,984	-0.27%	大賣/
2023/07/13	55.7	35.17	217.9	35.27	34.82	-162.2	32,411	-0.50%	大賣/鉅額交易
2023/07/12	47.9	34.10	121.5	34.11	34.30	-73.6	30,636	-0.24%	大賣/
2023/07/11	63.7	33.63	62.5	33.64	33.80	1.3	29,710	0.00%
2023/07/10	65.8	33.19	136.2	33.15	33.18	-70.4	29,355	-0.24%	大賣/
2023/07/07	187.9	33.07	74.7	33.07	33.08	113.2	28,963	0.39%	大買/鉅額交易
2023/07/06	106.9	33.46	42	33.57	33.34	64.9	28,125	0.23%	大買/
2023/07/05	154.5	33.77	145.4	33.75	33.71	9.1	27,144	0.03%	大買/大賣/
2023/07/04	228	33.77	70	33.73	33.91	158	26,313	0.60%	大買/鉅額交易
2023/07/03	55.3	33.22	78.1	33.08	33.24	-22.8	25,368	-0.09%
2023/06/30	18.6	32.54	23.5	32.63	32.67	-4.9	25,119	-0.02%
2023/06/29	33.8	32.59	111	32.48	32.53	-77.2	25,191	-0.31%	大賣/
2023/06/28	70.5	32.36	43	32.32	32.30	27.5	25,050	0.11%
2023/06/27	133.9	32.38	46.2	32.26	32.18	87.7	25,112	0.35%	大買/
2023/06/26	59.8	32.69	40.7	32.67	32.77	19.1	24,721	0.08%
2023/06/21	32.3	32.63	12.7	32.69	32.83	19.6	24,714	0.08%
2023/06/20	56.8	32.53	252	32.46	32.48	-195.2	24,470	-0.80%	大賣/鉅額交易
2023/06/19	76.5	32.70	77	32.72	32.73	-0.5	24,190	0.00%
2023/06/16	76.2	32.84	80	32.82	32.78	-3.8	23,898	-0.02%
2023/06/15	107.5	32.69	45	32.65	32.69	62.5	23,537	0.27%	大買/
2023/06/14	72.4	32.28	29.2	32.30	32.32	43.2	23,053	0.19%
2023/06/13	23.4	32.11	21	32.08	32.20	2.4	22,990	0.01%
2023/06/12	27.4	31.85	29	31.87	31.78	-1.6	22,212	-0.01%
2023/06/09	24.6	31.62	34.3	31.68	31.78	-9.7	21,791	-0.04%
2023/06/08	89.5	31.39	14	31.40	31.24	75.5	21,944	0.34%
2023/06/07	41.1	31.42	121.5	31.33	31.46	-80.5	22,078	-0.36%	大賣/
2023/06/06	36	31.12	16.8	31.15	31.15	19.2	22,001	0.09%
2023/06/05	119.7	31.08	47.7	31.06	31.10	72	21,934	0.33%	大買/
2023/06/02	23.8	30.96	124	30.93	30.93	-100.2	21,734	-0.46%	大賣/
2023/06/01	27.5	30.41	7	30.45	30.47	20.5	21,375	0.10%
2023/05/31	40.9	30.51	6	30.49	30.49	34.9	21,387	0.16%
2023/05/30	97.2	30.57	25	30.58	30.52	72.2	21,242	0.34%
2023/05/29	168.8	30.66	14	30.67	30.65	154.8	20,974	0.74%	大買/鉅額交易
2023/05/26	10.9	30.11	190	30.11	30.13	-179.1	20,701	-0.87%	大賣/鉅額交易
2023/05/25	3.7	29.68	42	29.76	29.78	-38.3	20,433	-0.19%
2023/05/24	5	29.31	40	29.36	29.43	-35	20,364	-0.17%
2023/05/23	30.1	29.35	51	29.34	29.37	-20.9	20,586	-0.10%
2023/05/22	8.9	29.41	53.2	29.37	29.35	-44.3	20,555	-0.22%
2023/05/19	4.1	29.21	75	29.22	29.31	-71	20,426	-0.35%
2023/05/18	20.8	29.04	41.3	29.08	29.05	-20.5	20,315	-0.10%
2023/05/17	8.5	28.71	4	28.76	28.76	4.5	19,833	0.02%
2023/05/16	2.7	28.54	46	28.66	28.65	-43.3	19,596	-0.22%
2023/05/15	18.7	28.39	14	28.37	28.42	4.7	19,581	0.02%
2023/05/12	13.4	28.33	25	28.39	28.45	-11.6	19,709	-0.06%
2023/05/11	25.4	28.47	4	28.47	28.40	21.4	19,730	0.11%
2023/05/10	13.8	28.58	14	28.54	28.54	-0.2	19,819	0.00%
2023/05/09	12.1	28.65	3	28.67	28.64	9.1	19,838	0.05%
2023/05/08	6.6	28.62	13.2	28.64	28.67	-6.6	20,137	-0.03%
2023/05/05	14.2	28.47	19	28.46	28.47	-4.8	20,193	-0.02%
2023/05/04	10.2	28.37	8	28.39	28.45	2.2	20,512	0.01%
2023/05/03	30	28.35	16.1	28.37	28.42	13.9	20,639	0.07%
2023/05/02	17.8	28.31	0.6	28.26	28.44	17.2	20,848	0.08%
2023/04/28	15.7	28.21	8	28.20	28.23	7.7	21,218	0.04%
2023/04/27	41.9	27.97	4.7	28.05	28.02	37.3	21,247	0.18%
2023/04/26	82.2	27.71	2.6	27.70	27.84	79.5	21,374	0.37%
2023/04/25	183.2	27.93	94.8	27.94	27.80	88.4	21,169	0.42%	大買/
2023/04/24	37.8	28.20	11.6	28.22	28.27	26.2	20,386	0.13%
2023/04/21	32	28.32	5.6	28.21	28.19	26.4	20,417	0.13%
2023/04/20	46	28.46	7	28.47	28.43	39	20,440	0.19%
2023/04/19	31	28.65	10	28.67	28.55	21	20,772	0.10%
2023/04/18	28.4	28.68	9	28.78	28.67	19.4	20,861	0.09%
2023/04/17	30.3	28.78	7.6	28.74	28.80	22.7	20,763	0.11%
2023/04/14	33.1	28.70	11	28.72	28.74	22.1	20,701	0.11%
2023/04/13	52.5	28.73	9	28.75	28.71	43.5	20,739	0.21%
2023/04/12	42.5	28.78	12.1	28.79	28.85	30.4	20,533	0.15%
2023/04/11	14.9	28.61	12	28.68	28.70	2.9	20,618	0.01%
2023/04/10	33.4	28.47	32.7	28.46	28.50	0.7	20,786	0.00%
2023/04/07	31.9	28.46	2	28.50	28.43	29.9	20,709	0.14%
2023/04/06	74.8	28.42	11	28.33	28.47	63.8	20,739	0.31%
2023/03/31	24.6	28.43	35.7	28.45	28.43	-11.1	20,527	-0.05%
2023/03/30	10.1	28.26	0	0.00	28.29	10.1	20,270	0.05%
2023/03/29	8.2	28.10	9.1	28.14	28.15	-0.9	20,139	0.00%
2023/03/28	9.8	28.16	11	28.18	28.06	-1.2	20,445	-0.01%
2023/03/27	40.3	28.29	116	28.26	28.31	-75.7	20,288	-0.37%	大賣/
2023/03/24	9	28.19	22.6	28.19	28.26	-13.6	20,355	-0.07%
2023/03/23	24.8	28.12	7.3	28.12	28.12	17.5	20,172	0.09%
2023/03/22	3.8	28.01	18	28.04	28.05	-14.2	20,077	-0.07%
2023/03/21	22.4	27.84	0	0.00	27.84	22.4	19,992	0.11%
2023/03/20	24.9	27.75	33	27.73	27.76	-8.1	20,057	-0.04%
2023/03/17	36.7	27.65	21	27.65	27.76	15.7	19,971	0.08%
2023/03/16	63.1	27.48	19	27.45	27.50	44.1	20,002	0.22%
2023/03/15	100.9	27.79	6.3	27.82	27.66	94.5	19,828	0.48%
2023/03/14	78	27.71	3.5	27.73	27.66	74.4	20,028	0.37%
2023/03/13	50.1	27.69	63.6	27.74	27.93	-13.5	19,940	-0.07%
2023/03/10	122.6	27.95	90.2	27.94	27.86	32.4	19,434	0.17%	大買/
2023/03/09	43.1	28.30	8.1	28.28	28.24	35	19,250	0.18%
2023/03/08	42.7	28.26	8	28.30	28.37	34.7	19,260	0.18%
2023/03/07	15.8	28.24	40.5	28.36	28.38	-24.7	19,170	-0.13%
2023/03/06	52.9	28.24	30.4	28.28	28.25	22.5	19,336	0.12%
2023/03/03	43.6	27.95	41	27.96	27.95	2.6	19,265	0.01%
2023/03/02	41.1	27.67	0	0.00	27.78	41.1	19,261	0.21%
2023/03/01	62.6	27.55	24.2	27.65	27.72	38.5	19,262	0.20%
2023/02/24	32.3	27.72	13.2	27.76	27.67	19.1	19,252	0.10%
2023/02/23	32.2	27.67	31	27.63	27.74	1.2	18,853	0.01%
2023/02/22	33.6	27.35	30	27.34	27.40	3.6	18,630	0.02%
2023/02/21	34.7	27.48	22	27.45	27.53	12.7	18,676	0.07%
2023/02/20	26.7	27.34	38	27.33	27.41	-11.3	18,848	-0.06%
2023/02/17	5.4	27.22	41	27.22	27.24	-35.6	19,228	-0.19%
2023/02/16	367.4	27.33	39.1	27.23	27.33	328.3	19,710	1.67%	大買/鉅額交易
2023/02/15	33.9	27.12	12	27.13	27.05	21.9	19,842	0.11%
2023/02/14	10.6	27.12	35.1	27.12	27.13	-24.5	19,890	-0.12%
2023/02/13	103.5	26.91	18	26.98	26.97	85.5	20,252	0.42%	大買/
2023/02/10	40.8	27.05	27	27.04	27.02	13.8	20,463	0.07%
2023/02/09	7.8	27.15	8	27.14	27.15	-0.3	20,644	0.00%
2023/02/08	11.2	27.13	38	27.07	27.15	-26.8	20,772	-0.13%
2023/02/07	11.7	26.93	26	26.93	26.94	-14.3	20,779	-0.07%
2023/02/06	117.4	26.91	28.8	26.88	26.92	88.6	20,807	0.43%	大買/
2023/02/03	25.9	26.98	12	27.01	27.00	13.9	20,631	0.07%
2023/02/02	60.7	26.91	20	26.93	26.99	40.7	20,588	0.20%
2023/02/01	47.5	26.66	7	26.66	26.67	40.5	20,715	0.20%
2023/01/31	43.9	26.59	29	26.57	26.54	14.9	20,789	0.07%
2023/01/30	92.7	26.48	422	26.45	26.53	-329.3	20,925	-1.57%	大賣/鉅額交易
2023/01/17	8.5	26.04	6	26.06	26.06	2.5	21,187	0.01%
2023/01/16	49.7	26.04	3	26.04	26.02	46.7	21,491	0.22%
2023/01/13	19.1	26.01	7	26.02	25.98	12.1	21,901	0.06%
2023/01/12	19.3	26.03	33	26.02	25.99	-13.7	23,355	-0.06%
2023/01/11	53	26.08	26	26.07	26.07	27	26,140	0.10%
2023/01/10	15.4	26.01	13	26.03	26.06	2.4	28,394	0.01%
2023/01/09	40.2	25.86	54	25.89	25.94	-13.8	30,395	-0.05%
2023/01/06	7.9	25.52	99	25.65	25.66	-91.1	30,737	-0.30%
2023/01/05	26.5	25.49	8	25.55	25.46	18.5	31,646	0.06%
2023/01/04	29.5	25.46	7	25.44	25.45	22.5	32,661	0.07%
2023/01/03	70.8	25.38	6	25.41	25.49	64.9	34,171	0.19%
2022/12/30	10.6	25.45	7	25.45	25.40	3.6	35,174	0.01%
2022/12/29	38.2	25.19	5	25.35	25.29	33.2	36,105	0.09%
2022/12/28	72.8	25.40	11	25.36	25.38	61.8	37,580	0.16%
2022/12/27	14.9	25.65	124.6	25.67	25.63	-109.7	39,029	-0.28%	大賣/鉅額交易
2022/12/26	54.5	25.55	14	25.56	25.58	40.5	39,495	0.10%
2022/12/23	9	25.59	11	25.52	25.60	-2	40,046	-0.01%
2022/12/22	3.9	25.57	3	25.56	25.67	0.9	40,666	0.00%
2022/12/21	8.3	25.36	2	25.35	25.34	6.3	41,902	0.02%
2022/12/20	27.8	25.54	3	25.68	25.30	24.8	42,413	0.06%
2022/12/19	17.4	25.74	22	25.66	25.73	-4.6	43,612	-0.01%
2022/12/16	28.9	25.49	24	25.57	25.70	4.9	43,959	0.01%
2022/12/15	25.7	25.70	10	25.72	25.70	15.7	44,276	0.04%
2022/12/14	106.5	25.67	9	25.67	25.68	97.5	44,807	0.22%	大買/
2022/12/13	2.6	25.61	89	25.55	25.53	-86.5	45,119	-0.19%
2022/12/12	21.6	25.34	1	25.45	25.50	20.6	45,266	0.05%
2022/12/09	15.8	25.51	0.6	25.42	25.51	15.2	45,466	0.03%
2022/12/08	18.3	25.29	12	25.28	25.29	6.3	45,414	0.01%
2022/12/07	42	25.49	10	25.41	25.44	32	45,356	0.07%
2022/12/06	72.2	25.71	26	25.72	25.61	46.2	45,095	0.10%
2022/12/05	29.4	25.87	33	25.74	25.87	-3.6	44,791	-0.01%
2022/12/02	75.9	25.73	17	25.73	25.73	58.9	44,678	0.13%
2022/12/01	36.6	25.87	86.1	25.93	25.82	-49.5	44,927	-0.11%
2022/11/30	30.3	25.58	66	25.55	25.65	-35.7	44,924	-0.08%
2022/11/29	40.4	25.35	12	25.22	25.47	28.4	45,006	0.06%
2022/11/28	34	25.33	5	25.32	25.32	29	45,368	0.06%
2022/11/25	74.2	25.56	23	25.53	25.52	51.2	45,495	0.11%
2022/11/24	12.1	25.49	32	25.42	25.54	-20	45,526	-0.04%
2022/11/23	33.4	25.28	2	25.31	25.30	31.3	45,616	0.07%
2022/11/22	47.9	25.11	13	25.09	25.10	34.9	46,286	0.08%
2022/11/21	18.3	25.35	7	25.36	25.22	11.3	46,210	0.02%
2022/11/18	33.1	25.53	16	25.50	25.43	17.1	46,058	0.04%
2022/11/17	35.4	25.46	13.9	25.49	25.58	21.6	46,115	0.05%
2022/11/16	71.2	25.54	21.3	25.53	25.53	50	46,277	0.11%
2022/11/15	41.1	25.45	40.7	25.41	25.55	0.4	46,005	0.00%
2022/11/14	24.4	25.30	24.6	25.33	25.42	-0.2	45,523	0.00%
2022/11/11	122.4	25.02	42	25.08	25.00	80.4	44,997	0.18%	大買/
2022/11/10	23.6	24.53	78.6	24.52	24.53	-55.1	44,523	-0.12%
2022/11/09	37.5	24.53	31.8	24.50	24.61	5.7	44,514	0.01%
2022/11/08	99.4	24.29	8.6	24.28	24.23	90.8	44,336	0.20%
2022/11/07	108.1	24.02	17.8	23.96	24.06	90.3	43,972	0.21%	大買/
2022/11/04	53.8	23.45	30.4	23.50	23.64	23.4	43,722	0.05%
2022/11/03	79.4	23.48	71.9	23.48	23.58	7.5	43,744	0.02%
2022/11/02	54.2	23.60	44.9	23.60	23.67	9.3	43,687	0.02%
2022/11/01	147.4	23.53	35.1	23.51	23.55	112.3	43,778	0.26%	大買/鉅額交易
2022/10/31	74.3	23.48	31.1	23.52	23.48	43.2	43,858	0.10%
2022/10/28	37.6	23.37	2.6	23.55	23.31	35	44,013	0.08%
2022/10/27	30.1	23.51	17.6	23.49	23.58	12.5	43,742	0.03%
2022/10/26	33.5	23.37	10.4	23.37	23.41	23.1	43,975	0.05%
2022/10/25	82.5	23.55	31.3	23.66	23.40	51.2	43,675	0.12%
2022/10/24	53.1	23.79	10.6	23.83	23.69	42.5	43,127	0.10%
2022/10/21	134.9	23.75	3.3	23.68	23.58	131.6	42,952	0.31%	大買/鉅額交易
2022/10/20	197.8	23.51	22.3	23.62	23.65	175.4	42,434	0.41%	大買/鉅額交易
2022/10/19	702.9	23.93	157.3	23.95	23.95	545.6	41,038	1.33%	大買/大賣/鉅額交易
2022/10/18	278.5	25.87	166.3	25.91	25.84	112.2	38,264	0.29%	大買/大賣/鉅額交易
2022/10/17	393.3	25.59	93	25.62	25.77	300.3	36,062	0.83%	大買/鉅額交易
2022/10/14	58.8	25.93	6.8	25.92	25.91	52	33,875	0.15%
2022/10/13	128.6	25.70	8.6	25.72	25.53	120	33,319	0.36%	大買/鉅額交易
2022/10/12	101	25.74	4.3	25.82	25.82	96.7	32,298	0.30%
2022/10/11	175.1	25.87	25.1	25.88	25.85	150	31,414	0.48%	大買/鉅額交易
2022/10/07	274.1	26.35	23.9	26.38	26.28	250.3	30,057	0.83%	大買/鉅額交易
2022/10/06	140	26.56	11	26.62	26.57	129	29,048	0.44%	大買/鉅額交易
2022/10/05	221.6	26.59	27.8	26.60	26.62	193.8	28,495	0.68%	大買/鉅額交易
2022/10/04	177.5	26.17	37.8	26.17	26.27	139.7	27,349	0.51%	大買/鉅額交易
2022/10/03	209.8	25.65	27.8	25.66	25.67	182	25,742	0.71%	大買/鉅額交易
2022/09/30	69.2	25.60	5.8	25.61	25.78	63.5	25,645	0.25%
2022/09/29	120.2	25.88	9.3	25.93	25.81	111	25,407	0.44%	大買/鉅額交易
2022/09/28	205.5	25.91	35.8	25.97	25.83	169.7	25,726	0.66%	大買/鉅額交易
2022/09/27	46.7	26.27	2.8	26.41	26.33	44	24,823	0.18%
2022/09/26	236.9	26.39	74.1	26.38	26.33	162.9	24,841	0.66%	大買/鉅額交易
2022/09/23	79.6	27.08	2.6	27.16	27.06	77	24,343	0.32%
2022/09/22	126.3	27.15	2.5	27.14	27.17	123.8	24,787	0.50%	大買/鉅額交易
2022/09/21	181	27.68	1.5	27.73	27.64	179.5	24,382	0.74%	大買/鉅額交易
2022/09/20	97.6	28.00	0.5	28.18	27.98	97.1	24,002	0.40%
2022/09/19	65.4	28.15	3.5	28.40	28.06	61.9	23,870	0.26%
2022/09/16	31.8	28.28	8.3	28.28	28.28	23.6	23,904	0.10%
2022/09/15	29.2	28.53	7	28.51	28.59	22.2	24,377	0.09%
2022/09/14	38.4	28.28	13.3	28.31	28.35	25.2	25,063	0.10%
2022/09/13	9.4	28.67	4	28.71	28.71	5.4	25,067	0.02%
2022/09/12	54.2	28.54	21.8	28.55	28.56	32.4	25,899	0.13%
2022/09/08	27.4	27.94	1	28.07	28.25	26.4	26,541	0.10%
2022/09/07	81.3	27.86	1	27.85	27.90	80.3	27,361	0.29%
2022/09/06	49	28.07	24	28.10	28.08	25	27,108	0.09%
2022/09/05	101.7	28.08	11	28.07	28.18	90.7	27,077	0.34%	大買/
2022/09/02	214.2	28.18	0	0.00	28.10	214.2	27,375	0.78%	大買/鉅額交易
2022/09/01	78.4	28.42	12	28.51	28.44	66.4	26,958	0.25%
2022/08/31	38.7	28.57	14	28.67	28.79	24.6	26,588	0.09%
2022/08/30	49.9	28.50	6	28.49	28.67	43.9	26,330	0.17%
2022/08/29	126.9	28.43	9.5	28.44	28.45	117.4	26,109	0.45%	大買/鉅額交易
2022/08/26	31.7	29.08	112	29.11	29.10	-80.3	25,430	-0.32%	大賣/
2022/08/25	31.9	28.94	13.5	28.92	28.94	18.4	25,285	0.07%
2022/08/24	95.7	28.93	21	28.85	28.80	74.7	25,177	0.30%
2022/08/23	80.4	28.96	19.3	28.98	28.93	61.1	24,848	0.25%
2022/08/22	22.6	29.22	6	29.18	29.25	16.6	24,388	0.07%
2022/08/19	33	29.35	13.5	29.39	29.42	19.5	24,110	0.08%
2022/08/18	23.9	29.16	30	29.14	29.29	-6.1	24,128	-0.03%
2022/08/17	23.7	29.22	4	29.25	29.28	19.7	24,037	0.08%
2022/08/16	46.3	29.17	7	29.21	29.24	39.3	24,041	0.16%
2022/08/15	72.1	29.21	15	29.23	29.22	57.1	23,880	0.24%
2022/08/12	53.3	29.20	6	29.16	29.30	47.3	23,637	0.20%
2022/08/11	97.2	29.11	1	29.10	29.12	96.2	23,814	0.40%
2022/08/10	30.1	28.83	3	28.82	28.81	27.1	23,742	0.11%
2022/08/09	24.6	28.89	33	28.97	29.07	-8.4	23,654	-0.04%
2022/08/08	28	28.79	10.5	28.69	28.87	17.5	23,892	0.07%
2022/08/05	16.1	28.76	46	28.77	28.87	-29.9	23,904	-0.13%
2022/08/04	77.5	28.29	80	28.35	28.43	-2.6	24,150	-0.01%
2022/08/03	52.8	28.39	18	28.34	28.44	34.8	24,195	0.14%
2022/08/02	53.3	28.36	1.5	28.42	28.45	51.8	24,176	0.21%
2022/08/01	56.5	28.66	25.1	28.73	28.76	31.4	24,031	0.13%
2022/07/29	43	28.48	20	28.47	28.55	23	24,047	0.10%
2022/07/28	30.1	28.29	3.1	28.27	28.18	27.1	23,873	0.11%
2022/07/27	38.7	28.05	17.1	28.01	28.25	21.6	23,648	0.09%
2022/07/26	40.5	28.14	10.1	28.20	28.12	30.4	23,575	0.13%
2022/07/25	34.5	28.28	4	28.17	28.33	30.5	23,450	0.13%
2022/07/22	47.6	28.38	22	28.41	28.40	25.6	23,497	0.11%
2022/07/21	54.9	28.23	17	28.25	28.38	37.9	23,839	0.16%
2022/07/20	52.5	28.03	37	28.00	28.00	15.5	24,096	0.06%
2022/07/19	31.5	27.61	5	27.57	27.68	26.5	24,748	0.11%
2022/07/18	19.4	27.29	24.1	27.39	27.48	-4.7	24,713	-0.02%
2022/07/15	50.9	27.12	1	27.18	27.09	49.9	24,487	0.20%
2022/07/14	68.2	27.10	1.6	27.00	27.18	66.6	24,288	0.27%
2022/07/13	46.7	27.13	8.6	27.15	27.08	38.1	24,146	0.16%
2022/07/12	98.9	26.60	0	0.00	26.62	98.9	24,016	0.41%
2022/07/11	19	27.25	6	27.25	27.25	13	23,577	0.06%
2022/07/08	62.4	27.20	18	27.35	27.25	44.4	23,400	0.19%
2022/07/07	48.9	26.57	14.2	26.65	26.76	34.7	23,071	0.15%
2022/07/06	123.6	26.52	15	26.34	26.32	108.6	23,127	0.47%	大買/鉅額交易
2022/07/05	69.9	26.80	6.2	26.95	26.96	63.7	22,663	0.28%
2022/07/04	72.9	26.67	22	26.63	26.68	50.9	22,393	0.23%
2022/07/01	177	27.11	23	27.23	26.81	154	22,566	0.68%	大買/鉅額交易
2022/06/30	171.6	27.60	8	27.53	27.56	163.6	21,708	0.75%	大買/鉅額交易
2022/06/29	52.8	28.19	4	28.28	28.14	48.8	20,881	0.23%
2022/06/28	45.5	28.57	8	28.62	28.53	37.5	20,578	0.18%
2022/06/27	20.2	28.74	13	28.81	28.86	7.2	20,368	0.04%
2022/06/24	64.5	28.19	32	28.23	28.10	32.5	20,147	0.16%
2022/06/23	105.8	28.21	21	28.16	28.05	84.8	20,047	0.42%	大買/
2022/06/22	106	28.75	6	28.58	28.50	100	19,293	0.52%	大買/
2022/06/21	104.6	29.18	4	29.00	29.28	100.6	18,528	0.54%	大買/
2022/06/20	183.5	29.05	40	29.04	28.87	143.5	18,308	0.78%	大買/鉅額交易
2022/06/17	138.6	29.52	41	29.55	29.62	97.6	17,392	0.56%	大買/
2022/06/16	143.2	30.11	15.1	30.02	29.94	128.1	16,622	0.77%	大買/鉅額交易
2022/06/15	43.6	30.35	1	30.33	30.39	42.6	15,696	0.27%
2022/06/14	67.2	30.27	9.1	30.25	30.48	58.1	15,602	0.37%
2022/06/13	119.4	30.44	10.1	30.51	30.51	109.3	15,482	0.71%	大買/鉅額交易
2022/06/10	33.6	31.07	0	0.00	31.08	33.6	14,994	0.22%
2022/06/09	42	31.35	2	31.38	31.30	40	15,011	0.27%
2022/06/08	12.1	31.57	1	31.60	31.60	11.1	14,992	0.07%
2022/06/07	14	31.42	0	0.00	31.44	14	15,163	0.09%
2022/06/06	15.6	31.42	10	31.39	31.48	5.6	15,209	0.04%
2022/06/02	28.9	31.39	9	31.39	31.40	19.9	15,616	0.13%
2022/06/01	18.3	31.47	8	31.40	31.52	10.3	16,204	0.06%
2022/05/31	31.5	31.36	9	31.39	31.40	22.5	16,408	0.14%
2022/05/30	42.3	31.36	18	31.44	31.43	24.3	16,672	0.15%
2022/05/27	10.2	31.08	5	31.07	31.08	5.2	16,766	0.03%
2022/05/26	17.5	30.89	7	31.00	30.80	10.5	17,092	0.06%
2022/05/25	16.4	30.79	0	0.00	30.88	16.4	17,125	0.10%
2022/05/24	27.8	30.83	4	30.83	30.70	23.8	17,438	0.14%
2022/05/23	9	30.86	17.2	30.87	30.86	-8.2	17,461	-0.05%
2022/05/20	74	30.74	0.3	30.82	30.72	73.8	17,709	0.42%
2022/05/19	64.4	30.51	8.6	30.58	30.68	55.8	18,026	0.31%
2022/05/18	19.9	30.91	0.2	30.85	31.01	19.7	17,868	0.11%
2022/05/17	20.5	30.73	0	0.00	30.69	20.5	17,836	0.11%
2022/05/16	71.6	30.68	3	30.99	30.72	68.6	17,947	0.38%
2022/05/13	55	30.79	2.1	30.75	30.80	53	17,622	0.30%
2022/05/12	70	30.88	19	31.00	30.63	51	17,584	0.29%
2022/05/11	43.4	31.24	0	0.00	31.17	43.4	17,093	0.25%
2022/05/10	47.5	31.29	4	31.34	31.65	43.5	16,798	0.26%
2022/05/09	62.6	31.70	4	31.67	31.57	58.6	16,792	0.35%
2022/05/06	11.9	32.09	0	0.00	32.25	11.9	16,679	0.07%
2022/05/05	15.5	32.52	5	32.53	32.54	10.5	16,763	0.06%
2022/05/04	12	32.23	18	32.21	32.31	-6	16,949	-0.04%
2022/05/03	16.6	31.95	10.1	31.96	32.09	6.5	17,554	0.04%
2022/04/29	41	31.95	2.3	31.92	32.01	38.7	17,967	0.22%
2022/04/28	19.2	31.60	10.1	31.60	31.72	9.1	18,539	0.05%
2022/04/27	105.5	31.38	5	31.34	31.48	100.5	18,489	0.54%	大買/
2022/04/26	64.7	31.99	1	32.06	31.93	63.7	18,167	0.35%
2022/04/25	142.5	32.04	14	32.01	32.03	128.5	18,243	0.70%	大買/鉅額交易
2022/04/22	9	32.74	2	32.75	32.78	7	17,463	0.04%
2022/04/21	2	32.93	0	0.00	32.90	2	17,770	0.01%
2022/04/20	10.4	32.75	5.3	32.76	32.83	5.1	17,859	0.03%
2022/04/19	11	32.88	4	32.92	32.85	7	18,080	0.04%
2022/04/18	37	32.72	7	32.65	32.68	30	18,217	0.16%
2022/04/15	20.2	32.89	6	32.86	32.90	14.2	18,004	0.08%
2022/04/14	14	33.11	5.3	33.06	33.07	8.8	18,223	0.05%
2022/04/13	18.9	33.01	9	33.06	33.11	9.9	18,347	0.05%
2022/04/12	64.8	32.61	13	32.66	32.69	51.8	18,315	0.28%
2022/04/11	72.4	32.84	6	32.96	32.81	66.4	17,884	0.37%
2022/04/08	32.4	33.08	0	0.00	33.17	32.4	17,526	0.18%
2022/04/07	126.1	33.08	0	0.00	32.90	126.1	17,428	0.72%	大買/鉅額交易
2022/04/06	54.2	33.38	7	33.37	33.47	47.2	16,712	0.28%
2022/04/01	46.6	33.48	7	33.51	33.55	39.6	16,657	0.24%
2022/03/31	18.5	33.67	8	33.67	33.63	10.5	16,656	0.06%
2022/03/30	17.3	33.65	1	33.54	33.70	16.3	16,713	0.10%
2022/03/29	60	33.66	26.4	33.69	33.64	33.6	16,641	0.20%
2022/03/28	26.9	33.52	6	33.66	33.78	20.9	16,634	0.13%
2022/03/25	103.4	33.84	6	33.87	33.81	97.4	16,484	0.59%	大買/
2022/03/24	9	33.96	2	33.96	33.96	7	16,660	0.04%
2022/03/23	24.1	33.98	1	33.95	33.96	23.1	16,953	0.14%
2022/03/22	43	33.90	4	33.92	33.87	39	17,380	0.22%
2022/03/21	40	33.95	2	33.90	33.95	38	17,417	0.22%
2022/03/18	17.3	33.85	2	33.82	33.90	15.3	17,685	0.09%
2022/03/17	9	33.87	6.2	33.99	34.01	2.8	17,731	0.02%
2022/03/16	33.4	33.67	5	33.70	33.71	28.4	17,821	0.16%
2022/03/15	27.3	33.85	85	33.81	33.78	-57.8	17,846	-0.32%
2022/03/14	5.1	34.09	27	34.07	34.13	-21.9	18,020	-0.12%
2022/03/11	7.2	33.90	13	33.86	33.90	-5.9	18,151	-0.03%
2022/03/10	18.6	33.88	30	33.89	33.89	-11.4	18,239	-0.06%
2022/03/09	23.3	33.31	3	33.32	33.36	20.3	18,168	0.11%
2022/03/08	62.6	33.01	21.6	33.17	33.00	41	18,129	0.23%
2022/03/07	54.9	33.42	45.3	33.40	33.45	9.7	17,675	0.05%
2022/03/04	12.3	34.16	20	34.06	34.04	-7.7	17,185	-0.04%
2022/03/03	27.3	34.19	41.5	34.18	34.22	-14.2	17,340	-0.08%
2022/03/02	12	33.89	39	33.93	33.97	-27.1	17,356	-0.16%
2022/03/01	27.1	33.78	29.1	33.81	33.88	-2	17,209	-0.01%
2022/02/25	27.1	33.31	6	33.29	33.33	21.1	16,965	0.12%
2022/02/24	54.1	33.30	74	33.25	33.19	-19.9	17,005	-0.12%
2022/02/23	11.2	33.68	22.2	33.66	33.75	-11.1	16,824	-0.07%
2022/02/22	30.2	33.38	0.2	33.50	33.49	30	16,978	0.18%
2022/02/21	10	33.56	36.2	33.64	33.80	-26.2	17,361	-0.15%
2022/02/18	15.5	33.29	24	33.28	33.50	-8.5	17,247	-0.05%
2022/02/17	26	33.31	7.5	33.41	33.34	18.5	17,551	0.11%
2022/02/16	53.9	33.28	3	33.32	33.27	50.9	17,830	0.29%
2022/02/15	36.3	33.14	2	33.20	33.10	34.3	17,811	0.19%
2022/02/14	22.2	33.12	20	33.07	33.13	2.2	18,019	0.01%
2022/02/11	17.2	33.43	6	33.44	33.43	11.2	18,330	0.06%
2022/02/10	27.3	33.48	26.4	33.52	33.49	0.9	18,757	0.00%
2022/02/09	11.6	33.41	19	33.43	33.50	-7.5	19,206	-0.04%
2022/02/08	12.5	33.22	23	33.08	33.30	-10.5	19,190	-0.05%
2022/02/07	78.1	32.67	75.1	32.84	33.00	3	19,118	0.02%
2022/01/26	88	32.41	31	32.43	32.40	57	19,021	0.30%
2022/01/25	98.9	32.36	2	32.39	32.34	96.9	19,107	0.51%
2022/01/24	52.9	32.55	11.5	32.60	32.72	41.4	18,760	0.22%
2022/01/21	102	32.89	5	32.95	32.84	97	18,519	0.52%	大買/
2022/01/20	9.6	33.28	0	0.00	33.36	9.6	18,158	0.05%
2022/01/19	14.4	33.27	30	33.25	33.21	-15.6	18,354	-0.08%
2022/01/18	44.3	33.41	13	33.40	33.45	31.3	18,641	0.17%
2022/01/17	34	33.17	17	33.12	33.22	17	18,981	0.09%
2022/01/14	43.7	33.02	4	33.00	33.15	39.7	21,215	0.19%
2022/01/13	11.2	33.21	1	33.24	33.20	10.2	22,404	0.05%
2022/01/12	76.5	33.15	11.6	33.24	33.10	64.9	23,373	0.28%
2022/01/11	28	33.22	10.8	33.22	33.20	17.2	23,638	0.07%
2022/01/10	18	33.19	36	33.23	33.27	-18	24,258	-0.07%
2022/01/07	55.7	33.24	5	33.16	33.17	50.7	24,516	0.21%
2022/01/06	14.8	33.39	2	33.44	33.41	12.8	24,667	0.05%
2022/01/05	9.2	33.41	30.3	33.41	33.45	-21.1	25,175	-0.08%
2022/01/04	27.2	33.41	31.1	33.42	33.41	-4	26,009	-0.02%
2022/01/03	32.9	33.49	16	33.49	33.42	16.9	26,439	0.06%
2021/12/30	33	33.60	3	33.62	33.58	30	27,336	0.11%
2021/12/29	10	33.59	45	33.57	33.61	-35	27,867	-0.13%
2021/12/28	26	33.55	50	33.54	33.56	-24	28,292	-0.08%
2021/12/27	5.6	33.38	20.3	33.38	33.38	-14.7	28,983	-0.05%
2021/12/24	17.6	33.32	14	33.39	33.29	3.6	30,113	0.01%
2021/12/23	4	33.36	89.5	33.37	33.34	-85.5	30,324	-0.28%
2021/12/22	28	33.30	38	33.39	33.30	-10	30,997	-0.03%
2021/12/21	13.5	33.32	43	33.33	33.36	-29.5	31,128	-0.09%
2021/12/20	22	33.38	18	33.40	33.41	4	31,224	0.01%
2021/12/17	7.1	33.42	51	33.45	33.43	-44	31,075	-0.14%
2021/12/16	5	33.35	67.1	33.40	33.45	-62.1	30,909	-0.20%
2021/12/15	7.4	32.99	1.2	32.97	33.04	6.2	31,068	0.02%
2021/12/14	34.2	33.03	13	33.14	32.95	21.2	31,054	0.07%
2021/12/13	20.2	33.39	11.1	33.41	33.33	9.2	30,895	0.03%
2021/12/10	7.2	33.29	45.4	33.36	33.30	-38.2	30,862	-0.12%
2021/12/09	15.2	33.27	52	33.35	33.32	-36.8	30,754	-0.12%
2021/12/08	12.1	33.18	117	33.23	33.18	-105	30,597	-0.34%	大賣/鉅額交易
2021/12/07	7.1	32.90	115.2	32.99	33.03	-108.2	30,311	-0.36%	大賣/鉅額交易
2021/12/06	9.6	32.74	2	32.81	32.86	7.6	30,069	0.03%
2021/12/03	8.5	32.68	47	32.66	32.65	-38.5	30,302	-0.13%
2021/12/02	30	32.48	15	32.49	32.47	15	30,250	0.05%
2021/12/01	6.1	32.45	45	32.46	32.50	-38.9	30,420	-0.13%
2021/11/30	8.3	32.48	28	32.44	32.30	-19.7	30,392	-0.06%
2021/11/29	50.8	32.11	7	32.16	32.22	43.8	30,384	0.14%
2021/11/26	34.3	32.41	16	32.37	32.35	18.3	30,133	0.06%
2021/11/25	14.2	32.66	26	32.66	32.65	-11.8	29,905	-0.04%
2021/11/24	21	32.60	5	32.57	32.61	16	29,925	0.05%
2021/11/23	53.2	32.67	20.8	32.68	32.63	32.5	29,885	0.11%
2021/11/22	20	32.97	17	32.97	32.93	3	29,903	0.01%
2021/11/19	41.4	32.98	23	32.94	32.93	18.4	29,833	0.06%
2021/11/18	21	32.98	595	32.97	32.98	-574	29,820	-1.92%	大賣/鉅額交易
2021/11/17	13.2	32.63	71	32.64	32.71	-57.8	29,329	-0.20%
2021/11/16	18.2	32.49	136	32.51	32.59	-117.9	29,410	-0.40%	大賣/鉅額交易
2021/11/15	18.4	32.41	218.5	32.41	32.43	-200.1	29,642	-0.68%	大賣/鉅額交易
2021/11/12	13.2	32.15	9	32.19	32.20	4.2	29,635	0.01%
2021/11/11	35.3	32.23	511	32.20	32.15	-475.7	29,814	-1.60%	大賣/鉅額交易
2021/11/10	19.3	32.36	519	32.46	32.34	-499.7	30,295	-1.65%	大賣/鉅額交易
2021/11/09	40.4	32.37	104	32.38	32.35	-63.6	30,107	-0.21%	大賣/
2021/11/08	13	32.24	48.3	32.29	32.39	-35.3	29,738	-0.12%
2021/11/05	39	31.82	32	31.92	31.95	7	29,680	0.02%
2021/11/04	25.9	31.91	51	31.89	31.86	-25.1	29,884	-0.08%
2021/11/03	9	31.74	66	31.75	31.77	-57	29,845	-0.19%
2021/11/02	167.7	31.57	134	31.51	31.53	33.7	29,764	0.11%	大買/大賣/
2021/11/01	56.7	31.56	4	31.56	31.56	52.7	29,464	0.18%
2021/10/29	48.7	31.38	3	31.42	31.45	45.7	29,203	0.16%
2021/10/28	26.7	31.38	51.5	31.40	31.39	-24.8	29,000	-0.09%
2021/10/27	35.6	31.11	18.2	31.05	31.15	17.4	28,924	0.06%
2021/10/26	74.4	31.00	25	30.94	31.05	49.4	28,992	0.17%
2021/10/25	128	30.80	36	30.83	30.86	92	28,743	0.32%	大買/
2021/10/22	1,314.6	30.81	81	30.69	30.84	1,233.6	28,569	4.32%	大買/鉅額交易
2021/10/21	289.1	32.34	113	32.39	32.40	176.1	26,495	0.66%	大買/大賣/鉅額交易
2021/10/20	167.2	32.38	8.1	32.43	32.37	159.1	25,033	0.64%	大買/鉅額交易
2021/10/19	161.9	32.41	99	32.41	32.40	62.9	23,996	0.26%	大買/
2021/10/18	57	32.36	4.1	32.32	32.36	52.9	23,655	0.22%
2021/10/15	32.1	32.29	18	32.31	32.31	14.1	23,612	0.06%
2021/10/14	172.7	32.15	25	32.26	32.18	147.7	23,569	0.63%	大買/鉅額交易
2021/10/13	63.2	32.23	13.1	32.27	32.17	50.1	23,078	0.22%
2021/10/12	245.7	32.31	13	32.27	32.24	232.7	22,532	1.03%	大買/鉅額交易
2021/10/08	310.1	32.57	7	32.58	32.59	303.1	21,746	1.39%	大買/鉅額交易
2021/10/07	301.2	32.47	117	32.52	32.57	184.2	21,631	0.85%	大買/大賣/鉅額交易
2021/10/06	59.2	31.84	21	31.83	31.88	38.2	20,959	0.18%
2021/10/05	159.8	31.73	8	31.61	31.96	151.8	20,585	0.74%	大買/鉅額交易
2021/10/04	142.1	31.93	6	31.91	31.84	136.1	20,219	0.67%	大買/鉅額交易
2021/10/01	223.3	32.28	1	32.55	32.26	222.3	19,474	1.14%	大買/鉅額交易
2021/09/30	110	32.65	0	0.00	32.77	110	18,345	0.60%	大買/鉅額交易
2021/09/29	237	32.72	7	32.73	32.70	230	18,174	1.27%	大買/鉅額交易
2021/09/28	68.6	33.05	33	33.04	33.08	35.6	17,606	0.20%
2021/09/27	21.7	33.27	8	33.30	33.30	13.7	17,512	0.08%
2021/09/24	16	33.27	44	33.27	33.30	-28	17,887	-0.16%
2021/09/23	9	33.11	1	33.11	33.08	8	17,863	0.04%
2021/09/22	101.2	32.81	4.1	32.81	32.90	97.1	17,894	0.54%	大買/
2021/09/17	11.4	33.34	7	33.28	33.42	4.4	17,382	0.03%
2021/09/16	17	33.29	2	33.31	33.28	15	17,370	0.09%
2021/09/15	15	33.29	10	33.30	33.33	5	17,219	0.03%
2021/09/14	101.5	33.40	8	33.41	33.36	93.5	17,241	0.54%	大買/
2021/09/13	47	33.44	8	33.40	33.41	39	17,264	0.23%
2021/09/10	13.1	33.11	3	33.05	33.22	10.1	17,282	0.06%
2021/09/09	13	32.87	2	32.76	32.94	11	17,241	0.06%
2021/09/08	54.5	32.88	7	32.89	32.80	47.5	17,202	0.28%
2021/09/07	38	33.10	18.1	33.08	33.16	19.9	16,852	0.12%
2021/09/06	16.9	33.18	3	33.21	33.07	13.9	16,790	0.08%
2021/09/03	18.5	33.25	1.5	33.23	33.24	17	16,600	0.10%
2021/09/02	25.5	33.21	1	33.35	33.16	24.5	16,607	0.15%
2021/09/01	18.5	33.38	7	33.36	33.39	11.5	16,552	0.07%
2021/08/31	18	33.19	20	33.22	33.38	-2	16,476	-0.01%
2021/08/30	32.7	33.20	101	33.21	33.29	-68.3	16,532	-0.41%	大賣/
2021/08/27	30	33.03	57	33.08	33.11	-27	16,504	-0.16%
2021/08/26	30.1	32.87	2	32.93	32.99	28.1	16,452	0.17%
2021/08/25	24.9	32.91	1	32.94	33.00	23.9	16,281	0.15%
2021/08/24	29.5	32.76	6	32.96	32.80	23.5	16,383	0.14%
2021/08/23	35	32.75	41	32.83	32.88	-6	16,186	-0.04%
2021/08/20	67	32.16	58.4	32.18	32.26	8.6	16,057	0.05%
2021/08/19	91.5	32.49	2	32.65	32.32	89.5	15,784	0.57%
2021/08/18	73.6	32.41	20.1	32.59	33.07	53.5	15,181	0.35%
2021/08/17	124.7	32.68	3	32.74	32.53	121.7	14,907	0.82%	大買/鉅額交易
2021/08/16	168.3	32.95	11	32.93	32.86	157.3	14,707	1.07%	大買/鉅額交易
2021/08/13	83.1	33.33	60	33.32	33.27	23.1	14,056	0.16%
2021/08/12	35.6	33.39	8	33.46	33.51	27.6	13,851	0.20%
2021/08/11	83.1	33.54	16.8	33.43	33.49	66.3	13,905	0.48%
2021/08/10	67.2	33.86	4	34.10	33.79	63.2	13,704	0.46%
2021/08/09	26.4	34.06	0	0.00	34.10	26.4	14,439	0.18%
2021/08/06	30	34.15	3	34.20	34.25	27	14,660	0.18%
2021/08/05	20	34.19	11.3	34.22	34.20	8.7	15,367	0.06%
2021/08/04	25.3	34.24	0	0.00	34.35	25.3	16,712	0.15%
2021/08/03	15	34.07	2	34.12	34.15	13	17,432	0.07%
2021/08/02	56.3	33.74	14.5	33.99	34.00	41.8	17,428	0.24%
2021/07/30	39.1	34.00	7	34.20	33.90	32.1	17,250	0.19%
2021/07/29	62	33.95	16	34.03	34.10	46	17,094	0.27%
2021/07/28	102.2	33.58	9	33.95	33.89	93.2	17,359	0.54%	大買/
2021/07/27	43.7	34.09	0	0.00	34.07	43.7	17,372	0.25%
2021/07/26	12.5	34.52	2	34.57	34.50	10.5	17,260	0.06%
2021/07/23	24.2	34.39	32	34.33	34.47	-7.8	17,212	-0.05%
2021/07/22	39.6	34.19	7	34.18	34.21	32.6	17,183	0.19%
2021/07/21	78.9	34.13	6	34.76	34.13	72.9	16,996	0.43%
2021/07/20	69.1	34.67	1	34.66	34.56	68.1	16,353	0.42%
2021/07/19	19.2	35.08	0	0.00	35.14	19.2	16,195	0.12%
2021/07/16	20.1	35.02	9	34.98	35.12	11.1	16,301	0.07%
2021/07/15	28.2	34.88	3	34.77	34.98	25.2	16,244	0.16%
2021/07/14	91.1	34.53	1.2	34.86	34.48	90	16,238	0.55%
2021/07/13	112.3	34.96	2	35.14	34.85	110.3	16,009	0.69%	大買/鉅額交易
2021/07/12	47	35.17	56	35.16	35.27	-9	15,934	-0.06%
2021/07/09	30.4	35.40	0	0.00	35.44	30.4	15,733	0.19%
2021/07/08	28.2	35.64	3	35.79	35.80	25.2	15,796	0.16%
2021/07/07	26.5	35.63	2	35.83	35.61	24.5	15,802	0.16%
2021/07/06	29.2	35.93	14	35.95	35.91	15.2	15,704	0.10%
2021/07/05	11.5	35.57	4	35.57	35.69	7.5	15,631	0.05%
2021/07/02	12.6	35.16	0	0.00	35.20	12.6	15,550	0.08%
2021/07/01	24	34.97	6.9	35.22	35.00	17.1	15,473	0.11%
2021/06/30	3	34.87	4.1	34.98	35.00	-1.1	15,037	-0.01%
2021/06/29	33.3	34.83	0.2	34.96	34.80	33.1	15,029	0.22%
2021/06/28	17.1	35.06	20	35.04	35.10	-2.9	15,068	-0.02%
2021/06/25	17	34.85	8	34.86	34.74	9	15,000	0.06%
2021/06/24	11.1	34.57	6	34.61	34.66	5.1	15,045	0.03%
2021/06/23	20.5	34.42	3	34.48	34.45	17.5	15,186	0.11%
2021/06/22	44	34.49	12	34.57	34.43	32	15,168	0.21%
2021/06/21	34.3	34.63	1	34.74	34.55	33.3	15,124	0.22%
2021/06/18	16.9	34.95	4	34.97	34.91	12.9	15,026	0.09%
2021/06/17	13.7	34.78	0	0.00	34.90	13.7	15,116	0.09%
2021/06/16	8.2	34.71	3	34.67	34.78	5.2	15,232	0.03%
2021/06/15	26.8	34.62	1	34.59	34.65	25.8	15,274	0.17%
2021/06/11	19	34.59	1	34.63	34.55	18	15,354	0.12%
2021/06/10	15.2	34.54	3	34.50	34.60	12.2	15,462	0.08%
2021/06/09	14.6	34.46	0	0.00	34.45	14.6	15,529	0.09%
2021/06/08	12.3	34.60	2	34.59	34.65	10.3	15,624	0.07%
2021/06/07	12.7	34.66	27	34.71	34.72	-14.3	15,739	-0.09%
2021/06/04	9.3	34.76	3	34.80	34.77	6.3	15,681	0.04%
2021/06/03	13.1	34.93	1	35.00	34.95	12.1	15,696	0.08%
2021/06/02	14	35.04	3	35.03	34.96	11	15,809	0.07%
2021/06/01	10.7	34.90	3.1	34.95	35.06	7.6	15,858	0.05%
2021/05/31	23.3	34.60	8	34.62	34.75	15.3	15,721	0.10%
2021/05/28	7	34.50	12	34.46	34.55	-5	15,754	-0.03%
2021/05/27	36.3	34.27	1	34.12	34.28	35.3	15,767	0.22%
2021/05/26	0.2	34.34	21	34.31	34.32	-20.8	15,811	-0.13%
2021/05/25	8	34.28	5	34.28	34.34	3	15,861	0.02%
2021/05/24	8	33.90	0	0.00	34.05	8	15,943	0.05%
2021/05/21	5	33.87	24	34.06	34.00	-19	15,870	-0.12%
2021/05/20	12	33.85	2.2	34.02	33.86	9.8	15,950	0.06%
2021/05/19	13.2	34.04	39	34.02	34.10	-25.8	15,867	-0.16%
2021/05/18	24	33.54	28	33.82	34.01	-4	15,921	-0.03%
2021/05/17	30.4	32.67	118	32.57	32.75	-87.6	15,879	-0.55%	大賣/
2021/05/14	39.1	33.64	6	33.75	33.65	33.1	14,792	0.22%
2021/05/13	117.6	33.20	118	33.06	33.40	-0.4	14,460	0.00%	大買/大賣/
2021/05/12	110.7	32.86	82.6	33.21	33.50	28.1	13,679	0.21%	大買/
2021/05/11	128.7	34.84	3	35.00	34.70	125.7	12,332	1.02%	大買/鉅額交易
2021/05/10	6.5	35.84	2	35.86	35.88	4.5	11,676	0.04%
2021/05/07	16.1	35.63	7	35.57	35.72	9.1	11,778	0.08%
2021/05/06	11	35.32	1	35.51	35.30	10	11,877	0.08%
2021/05/05	106	35.64	4	35.40	35.35	102	11,916	0.86%	大買/鉅額交易
2021/05/04	45.1	35.23	17	35.45	35.30	28.1	11,516	0.24%
2021/05/03	24.1	36.01	6.5	36.08	35.91	17.6	11,089	0.16%
2021/04/29	14.1	36.04	4	36.08	36.12	10.1	11,039	0.09%
2021/04/28	13	35.92	1	35.98	35.98	12	11,127	0.11%
2021/04/27	7	35.95	8	35.96	35.98	-1	11,379	-0.01%
2021/04/26	28	35.85	18.3	35.90	35.99	9.8	11,527	0.08%
2021/04/23	5.6	35.22	0	0.00	35.30	5.6	11,671	0.05%
2021/04/22	12.4	35.68	8.4	35.63	35.40	4	11,800	0.03%
2021/04/21	16	35.39	3	35.42	35.53	13	12,099	0.11%
2021/04/20	7.1	35.38	17	35.39	35.33	-9.9	12,400	-0.08%
2021/04/19	8.7	35.15	55	35.15	35.20	-46.3	12,466	-0.37%
2021/04/16	8	34.92	18	34.73	34.94	-10	12,623	-0.08%
2021/04/15	4.3	34.47	1	34.34	34.50	3.3	12,665	0.03%
2021/04/14	73.2	34.20	14.2	34.13	34.35	59	13,099	0.45%
2021/04/13	16.8	34.59	11	34.56	34.47	5.8	13,191	0.04%
2021/04/12	29.8	34.71	0	0.00	34.69	29.8	13,479	0.22%
2021/04/09	31.4	34.68	10	34.67	34.70	21.4	13,634	0.16%
2021/04/08	21.5	34.70	12	34.71	34.75	9.5	13,861	0.07%
2021/04/07	15.2	34.71	3	34.70	34.71	12.2	13,924	0.09%
2021/04/06	26	34.76	19.1	34.80	34.74	6.8	13,991	0.05%
2021/04/01	22	34.63	0.1	34.65	34.61	21.9	14,051	0.16%
2021/03/31	9.2	34.69	9	34.66	34.63	0.2	14,126	0.00%
2021/03/30	7	34.43	11	34.40	34.60	-4	13,963	-0.03%
2021/03/29	13	34.23	42	34.30	34.34	-29	14,041	-0.21%
2021/03/26	3.3	33.77	2.3	33.79	33.80	1	14,091	0.01%
2021/03/25	8	33.51	1	33.65	33.66	7	14,089	0.05%
2021/03/24	18.6	33.62	3	33.64	33.65	15.6	14,064	0.11%
2021/03/23	10.5	33.64	2.3	33.72	33.66	8.2	14,047	0.06%
2021/03/22	13	33.60	5.5	33.60	33.60	7.5	14,115	0.05%
2021/03/19	10.2	33.39	5	33.44	33.60	5.2	14,304	0.04%
2021/03/18	5	33.48	39	33.44	33.53	-34	14,273	-0.24%
2021/03/17	1.1	33.00	10	32.99	32.95	-8.9	14,394	-0.06%
2021/03/16	9.1	32.99	3	32.98	32.99	6.1	14,595	0.04%
2021/03/15	14	32.70	67	32.64	32.74	-53	14,896	-0.36%
2021/03/12	21	32.41	3	32.40	32.43	18	15,119	0.12%
2021/03/11	28	32.30	3	32.27	32.33	25	15,393	0.16%
2021/03/10	3.3	32.11	14	32.17	32.10	-10.7	15,574	-0.07%
2021/03/09	8	31.93	7	31.88	32.00	1	15,641	0.01%
2021/03/08	9.9	31.91	14.6	31.95	32.00	-4.6	15,766	-0.03%
2021/03/05	44.1	31.74	6	31.75	31.80	38.1	15,693	0.24%
2021/03/04	6	31.79	8	31.81	31.80	-2	15,709	-0.01%
2021/03/03	11.9	31.85	0.1	31.86	31.93	11.8	15,785	0.07%
2021/03/02	12	32.00	8	32.04	31.90	4	15,732	0.03%
2021/02/26	27.5	31.90	26	31.86	31.90	1.5	15,774	0.01%
2021/02/25	1.6	31.94	16	31.98	32.01	-14.4	15,760	-0.09%
2021/02/24	5.5	31.94	15	31.84	31.80	-9.5	15,763	-0.06%
2021/02/23	7.3	31.59	19.2	31.62	31.80	-11.8	15,634	-0.08%
2021/02/22	4	31.46	21	31.46	31.50	-17	15,506	-0.11%
2021/02/19	16.7	30.96	7	31.03	31.12	9.7	15,365	0.06%
2021/02/18	2.5	31.02	5.2	31.03	31.13	-2.8	15,500	-0.02%
2021/02/17	8.9	30.92	51	30.95	31.00	-42.1	15,543	-0.27%
2021/02/05	9.3	30.57	8.3	30.56	30.55	1	15,356	0.01%
2021/02/04	2	30.45	17	30.41	30.51	-15	15,473	-0.10%
2021/02/03	5	30.50	20	30.52	30.51	-15	15,563	-0.10%
2021/02/02	12	30.52	7	30.53	30.50	5	15,854	0.03%
2021/02/01	17.4	30.11	25	30.03	30.25	-7.7	16,075	-0.05%
2021/01/29	11	30.48	22.1	30.59	30.26	-11.1	16,246	-0.07%
2021/01/28	9.1	30.68	15	30.77	30.72	-5.9	16,201	-0.04%
2021/01/27	2	30.96	30.3	30.86	30.95	-28.3	16,259	-0.17%
2021/01/26	7	30.71	21	30.72	30.68	-14	16,164	-0.09%
2021/01/25	9	30.66	44.2	30.63	30.83	-35.2	16,491	-0.21%
2021/01/22	4	30.52	8	30.45	30.53	-4	16,841	-0.02%
2021/01/21	20.3	30.28	35	30.39	30.30	-14.7	17,518	-0.08%
2021/01/20	20.8	30.39	23	30.37	30.25	-2.2	19,146	-0.01%
2021/01/19	4	30.72	185	30.73	30.74	-181	19,403	-0.93%	大賣/鉅額交易
2021/01/18	43.2	30.52	14	30.48	30.61	29.2	19,634	0.15%
2021/01/15	28.1	30.94	53	30.98	30.79	-24.9	19,548	-0.13%
2021/01/14	3.6	30.96	106.2	30.96	30.92	-102.6	19,520	-0.53%	大賣/鉅額交易
2021/01/13	7.1	30.59	51	30.67	30.69	-43.9	19,429	-0.23%
2021/01/12	10.6	30.50	9	30.42	30.35	1.6	19,254	0.01%
2021/01/11	4.4	30.53	38	30.56	30.61	-33.7	19,281	-0.17%
2021/01/08	5.5	30.38	35	30.37	30.46	-29.6	19,283	-0.15%
2021/01/07	6	30.17	45.8	30.17	30.22	-39.8	19,236	-0.21%
2021/01/06	10	30.03	43	30.14	30.00	-33	18,861	-0.17%
2021/01/05	49.4	29.94	48	30.01	30.02	1.4	18,702	0.01%
2021/01/04	8.4	29.96	91	29.95	29.94	-82.7	18,639	-0.44%
2020/12/31	37	29.81	80	29.82	29.95	-43	18,552	-0.23%
2020/12/30	17.6	29.69	22.6	29.78	29.78	-5	18,338	-0.03%
2020/12/29	32.1	29.68	8	29.72	29.67	24.1	18,326	0.13%
2020/12/28	14.2	29.69	24	29.66	29.75	-9.8	18,329	-0.05%
2020/12/25	16	29.51	1	29.51	29.51	15	18,165	0.08%
2020/12/24	9.3	29.48	8	29.49	29.48	1.3	18,085	0.01%
2020/12/23	18	29.38	6	29.37	29.42	12	18,156	0.07%
2020/12/22	28.3	29.51	13	29.54	29.43	15.3	18,606	0.08%
2020/12/21	23.1	29.45	14	29.49	29.60	9.1	19,258	0.05%
2020/12/18	41	29.60	4	29.63	29.61	37	19,328	0.19%
2020/12/17	21.1	29.62	4	29.65	29.66	17.1	19,561	0.09%
2020/12/16	2	29.58	0	0.00	29.80	2	19,561	0.01%
2020/12/15	13	29.58	9.1	29.62	29.51	3.9	19,488	0.02%
2020/12/14	3	29.86	8	29.84	29.82	-5	19,302	-0.03%
2020/12/11	24.4	29.79	29	29.79	29.81	-4.7	19,359	-0.02%
2020/12/10	38	29.95	44	30.01	29.94	-6	19,265	-0.03%
2020/12/09	10.1	30.11	6	30.07	30.14	4.1	19,097	0.02%
2020/12/08	18.6	29.89	17	29.90	29.90	1.6	18,695	0.01%
2020/12/07	8.5	29.79	32	29.77	29.85	-23.5	18,414	-0.13%
2020/12/04	6.2	29.60	18	29.64	29.68	-11.8	18,251	-0.06%
2020/12/03	12.3	29.49	18	29.50	29.45	-5.7	18,137	-0.03%
2020/12/02	2.8	29.39	8	29.44	29.44	-5.2	18,138	-0.03%
2020/12/01	17.5	29.34	4	29.34	29.35	13.5	18,131	0.07%
2020/11/30	11	29.41	10	29.36	29.35	1	18,213	0.01%
2020/11/27	11	29.27	4	29.22	29.32	7	18,098	0.04%
2020/11/26	4	29.12	24	29.14	29.15	-20	18,010	-0.11%
2020/11/25	21.9	29.02	34	29.02	29.01	-12.2	18,006	-0.07%
2020/11/24	17.3	29.15	97	29.16	29.11	-79.7	17,904	-0.45%
2020/11/23	5	29.12	125	29.13	29.14	-120	17,841	-0.67%	大賣/鉅額交易
2020/11/20	22.1	28.85	38	28.84	28.88	-15.9	17,893	-0.09%
2020/11/19	33.6	28.88	70	28.90	28.86	-36.4	18,118	-0.20%
2020/11/18	97.3	28.85	42	28.86	28.90	55.3	18,250	0.30%
2020/11/17	48.2	28.83	87	28.82	28.81	-38.8	18,455	-0.21%
2020/11/16	58	28.77	7	28.77	28.80	51	19,178	0.27%
2020/11/13	19.5	28.43	13	28.41	28.53	6.5	18,963	0.03%
2020/11/12	51.2	28.44	0	0.00	28.40	51.2	18,920	0.27%
2020/11/11	85.7	28.39	9	28.50	28.50	76.7	18,920	0.41%
2020/11/10	64.1	28.35	85	28.30	28.29	-20.9	18,893	-0.11%
2020/11/09	31	28.41	50	28.43	28.40	-19	18,592	-0.10%
2020/11/06	47	28.18	1.5	28.16	28.19	45.5	18,420	0.25%
2020/11/05	81	28.07	20	28.11	28.12	61	18,259	0.33%
2020/11/04	29	28.03	87	27.94	28.05	-58	18,240	-0.32%
2020/11/03	15	27.95	54	27.98	28.01	-39	18,058	-0.22%
2020/11/02	180.8	27.67	1	27.72	27.72	179.8	17,951	1.00%	大買/鉅額交易
2020/10/30	103.6	27.86	0	0.00	27.80	103.6	17,737	0.58%	大買/鉅額交易
2020/10/29	114.9	27.95	0	0.00	27.98	114.9	17,214	0.67%	大買/鉅額交易
2020/10/28	272.5	28.26	4	28.24	28.19	268.5	16,451	1.63%	大買/鉅額交易
2020/10/27	91.4	29.64	5	29.63	29.69	86.4	14,985	0.58%
2020/10/26	60.6	29.69	33	29.70	29.69	27.6	14,571	0.19%
2020/10/23	60.4	29.62	16	29.60	29.63	44.4	14,243	0.31%
2020/10/22	30.4	29.55	5.4	29.55	29.59	25	14,252	0.18%
2020/10/21	27.4	29.58	47	29.70	29.59	-19.6	14,117	-0.14%
2020/10/20	21.4	29.62	5	29.62	29.64	16.4	13,965	0.12%
2020/10/19	63.3	29.61	15.5	29.58	29.64	47.8	14,347	0.33%
2020/10/16	46.4	29.58	168	29.55	29.56	-121.6	14,557	-0.84%	大賣/鉅額交易
2020/10/15	25.7	29.65	3	29.65	29.69	22.7	14,581	0.16%
2020/10/14	85.3	29.77	7	29.71	29.74	78.3	14,485	0.54%
2020/10/13	27.3	29.68	7	29.64	29.71	20.3	14,504	0.14%
2020/10/12	21.3	29.77	8	29.79	29.74	13.3	14,442	0.09%
2020/10/08	22.3	29.72	10	29.72	29.76	12.3	14,174	0.09%
2020/10/07	21.4	29.62	7	29.63	29.65	14.4	14,166	0.10%
2020/10/06	37.5	29.63	2	29.62	29.68	35.5	14,217	0.25%
2020/10/05	14.4	29.44	3	29.52	29.45	11.4	14,385	0.08%
2020/09/30	5.3	29.47	0	0.00	29.48	5.3	14,532	0.04%
2020/09/29	44.3	29.31	5	29.33	29.40	39.3	15,005	0.26%
2020/09/28	32.3	29.20	2	29.33	29.38	30.3	15,348	0.20%
2020/09/25	53.3	28.86	0	0.00	28.90	53.3	15,839	0.34%
2020/09/24	122.4	29.14	9	29.09	29.06	113.4	15,657	0.72%	大買/鉅額交易
2020/09/23	32.2	29.65	3	29.70	29.70	29.2	15,278	0.19%
2020/09/22	64.5	29.81	2	29.90	29.80	62.5	15,424	0.41%
2020/09/21	27.1	30.06	1	30.06	30.03	26.1	15,180	0.17%
2020/09/18	33.1	30.12	2	30.15	30.20	31.1	15,272	0.20%
2020/09/17	15.1	30.25	3	30.22	30.23	12.1	15,304	0.08%
2020/09/16	51.1	30.24	6	30.22	30.25	45.1	15,278	0.30%
2020/09/15	51.1	30.13	2	30.13	30.10	49.1	15,251	0.32%
2020/09/14	3.2	29.91	1	30.00	29.98	2.2	15,378	0.01%
2020/09/11	30.4	29.77	0	0.00	29.75	30.4	15,516	0.20%
2020/09/10	26	29.87	2	29.88	29.85	24	15,677	0.15%
2020/09/09	51.5	29.67	2	29.70	29.85	49.5	15,903	0.31%
2020/09/08	32.1	29.93	2	30.00	29.97	30.1	15,932	0.19%
2020/09/07	29.2	29.96	2	30.11	29.96	27.2	16,173	0.17%
2020/09/04	24.2	29.98	68	30.00	30.09	-43.8	16,345	-0.27%
2020/09/03	15.1	30.25	6	30.22	30.25	9.1	16,346	0.06%
2020/09/02	1	30.14	1	30.15	30.14	0	16,374	0.00%
2020/09/01	6.1	30.09	0	0.00	30.06	6.1	16,665	0.04%
2020/08/31	16.1	30.21	0	0.00	30.16	16.1	16,971	0.09%
2020/08/28	12.1	30.19	0	0.00	30.24	12.1	17,226	0.07%
2020/08/27	2.1	30.43	0	0.00	30.33	2.1	17,715	0.01%
2020/08/26	8	30.36	1	30.28	30.43	7	17,808	0.04%
2020/08/25	3.7	30.38	8	30.32	30.44	-4.3	17,900	-0.02%
2020/08/24	2.1	30.07	0	0.00	30.14	2.1	17,717	0.01%
2020/08/21	13.1	30.01	12	30.05	30.11	1.1	17,747	0.01%
2020/08/20	142	29.78	31	29.78	29.79	111	17,584	0.63%	大買/鉅額交易
2020/08/19	4	30.77	14	30.94	30.77	-10	17,106	-0.06%
2020/08/18	4	30.83	7.1	30.94	30.90	-3.1	17,222	-0.02%
2020/08/17	3.1	30.95	13	30.90	30.96	-9.9	17,405	-0.06%
2020/08/14	2.1	30.33	27	30.50	30.63	-24.9	17,515	-0.14%
2020/08/13	25.1	30.34	12	30.34	30.32	13.1	17,551	0.07%
2020/08/12	14.1	30.22	135.5	30.23	30.22	-121.4	17,670	-0.69%	大賣/鉅額交易
2020/08/11	60	30.50	8	30.42	30.35	52	17,800	0.29%
2020/08/10	10.1	30.65	26	30.56	30.60	-15.9	17,852	-0.09%
2020/08/07	1	30.66	5	30.65	30.65	-4	17,963	-0.02%
2020/08/06	5	30.67	31	30.79	30.70	-26	18,123	-0.14%
2020/08/05	7	30.49	18	30.44	30.62	-11	18,150	-0.06%
2020/08/04	2	30.01	13	30.11	30.17	-11	18,066	-0.06%
2020/08/03	2.1	30.02	7.6	30.02	30.01	-5.5	18,203	-0.03%
2020/07/31	3	30.09	50	30.16	30.24	-47	18,362	-0.26%
2020/07/30	13	29.83	3	29.89	29.99	10	18,199	0.05%
2020/07/29	9	29.62	25	29.61	29.62	-16	18,290	-0.09%
2020/07/28	18.8	29.62	5	29.62	29.46	13.8	18,589	0.07%
2020/07/27	18.1	29.85	6	29.83	29.84	12.1	18,958	0.06%
2020/07/24	14	29.90	11	30.11	29.85	3	19,177	0.02%
2020/07/23	1.2	30.16	55	30.10	30.17	-53.8	19,226	-0.28%
2020/07/22	7.3	29.85	53	29.88	29.97	-45.8	19,001	-0.24%
2020/07/21	27.4	29.75	51	29.81	29.84	-23.7	18,618	-0.13%
2020/07/20	14.2	29.51	11	29.47	29.55	3.2	18,471	0.02%
2020/07/17	17	29.66	10	29.65	29.59	7	18,517	0.04%
2020/07/16	3.3	29.64	25	29.67	29.63	-21.8	18,912	-0.12%
2020/07/15	4.2	29.64	16	29.77	29.53	-11.8	19,020	-0.06%
2020/07/14	9	29.63	2	29.61	29.58	7	19,474	0.04%
2020/07/13	8.4	29.66	11	29.62	29.65	-2.6	19,664	-0.01%
2020/07/10	53.2	29.62	51	29.68	29.52	2.2	20,111	0.01%
2020/07/09	5	29.84	43	29.89	29.74	-38	20,149	-0.19%
2020/07/08	20	29.73	0	0.00	29.72	20	20,104	0.10%
2020/07/07	51.2	29.56	9	29.71	29.43	42.2	19,758	0.21%
2020/07/06	28	29.66	81	29.71	29.83	-53	19,831	-0.27%
2020/07/03	10.3	29.33	174	29.31	29.33	-163.7	19,848	-0.82%	大賣/鉅額交易
2020/07/02	12	29.03	48	28.99	29.09	-36	19,919	-0.18%
2020/07/01	11	28.82	75	28.88	28.79	-64	19,835	-0.32%
2020/06/30	5	28.55	3	28.56	28.56	2	19,720	0.01%
2020/06/29	20.4	28.47	16	28.49	28.51	4.4	19,944	0.02%
2020/06/24	13	28.55	11	28.54	28.54	2	20,125	0.01%
2020/06/23	24	28.52	5	28.49	28.54	19	20,752	0.09%
2020/06/22	85	28.53	6	28.53	28.48	79	21,173	0.37%
2020/06/19	7	28.61	1	28.62	28.56	6	21,935	0.03%
2020/06/18	2	28.51	6	28.49	28.55	-4	22,217	-0.02%
2020/06/17	18.1	28.42	2	28.43	28.46	16.1	22,778	0.07%
2020/06/16	28	28.36	19	28.42	28.45	9	23,966	0.04%
2020/06/15	10	28.22	311	28.27	28.13	-301	25,896	-1.16%	大賣/鉅額交易
2020/06/12	42	28.08	129	27.84	28.29	-87	26,870	-0.32%	大賣/
2020/06/11	41	28.52	5	28.62	28.43	36	28,066	0.13%
2020/06/10	13.2	28.86	41	28.87	28.86	-27.8	29,208	-0.10%
2020/06/09	15	28.79	145	28.82	28.84	-130	31,585	-0.41%	大賣/鉅額交易
2020/06/08	100	28.87	65	28.89	28.88	35	33,932	0.10%
2020/06/05	15	28.79	130.2	28.78	28.80	-115.2	34,209	-0.34%	大賣/鉅額交易
2020/06/04	6.3	28.62	29	28.61	28.67	-22.8	34,954	-0.07%
2020/06/03	17	28.45	32	28.47	28.48	-15	36,194	-0.04%
2020/06/02	20	28.18	2	28.20	28.17	18	36,074	0.05%
2020/06/01	2	28.03	20	28.02	28.05	-18	36,099	-0.05%
2020/05/29	23.1	27.82	3	27.75	27.86	20.1	36,125	0.06%
2020/05/28	5	27.96	14	27.91	27.90	-9	36,417	-0.02%
2020/05/27	12	27.86	8	27.88	27.85	4	36,930	0.01%
2020/05/26	9	27.81	4	27.75	27.82	5	37,686	0.01%
2020/05/25	10	27.46	1	27.30	27.50	9	37,769	0.02%
2020/05/22	22	27.52	1	27.52	27.45	21	37,724	0.06%
2020/05/21	9	27.70	10	27.63	27.63	-1	37,673	0.00%
2020/05/20	15.9	27.48	1	27.46	27.48	14.9	37,414	0.04%
2020/05/19	4.3	27.43	4	27.42	27.43	0.3	37,371	0.00%
2020/05/18	13	27.22	4	27.31	27.25	9	37,373	0.02%
2020/05/15	17	27.49	3	27.55	27.43	14	37,286	0.04%
2020/05/14	114.4	27.58	20	27.63	27.48	94.4	37,309	0.25%	大買/
2020/05/13	23	27.64	169	27.61	27.75	-146	37,221	-0.39%	大賣/鉅額交易
2020/05/12	21	27.58	12.2	27.55	27.55	8.8	37,202	0.02%
2020/05/11	19.2	27.66	4	27.65	27.66	15.2	37,225	0.04%
2020/05/08	7.3	27.54	24	27.52	27.50	-16.7	37,125	-0.04%
2020/05/07	38.1	27.43	3	27.45	27.40	35.1	37,179	0.09%
2020/05/06	5	27.36	18	27.32	27.32	-13	37,098	-0.04%
2020/05/05	19.7	27.27	12	27.24	27.33	7.7	37,146	0.02%
2020/05/04	65	27.02	31	26.92	27.09	34	37,105	0.09%
2020/04/30	30.3	27.38	11	27.35	27.46	19.3	36,925	0.05%
2020/04/29	32.2	27.03	15	27.03	27.07	17.2	37,079	0.05%
2020/04/28	17.2	26.87	28	26.88	26.91	-10.8	37,392	-0.03%
2020/04/27	28.1	26.70	20	26.70	26.79	8.1	39,171	0.02%
2020/04/24	31.1	26.32	4	26.32	26.33	27.1	38,889	0.07%
2020/04/23	6	26.38	24	26.33	26.34	-18	38,981	-0.05%
2020/04/22	16	25.87	25	25.87	26.23	-9	38,900	-0.02%
2020/04/21	39	26.18	21	26.17	26.10	18	38,703	0.05%
2020/04/20	12.2	26.54	49	26.48	26.60	-36.8	38,276	-0.10%
2020/04/17	90.1	26.56	62	26.78	26.50	28.1	38,143	0.07%
2020/04/16	17	26.40	19	26.31	26.44	-2	37,641	-0.01%
2020/04/15	104	26.36	74	26.45	26.47	30	37,489	0.08%	大買/
2020/04/14	68.1	25.97	53	25.96	26.05	15.1	37,155	0.04%
2020/04/13	30	25.70	25	25.69	25.68	5	37,244	0.01%
2020/04/10	12	25.70	149	25.71	25.73	-137	37,181	-0.37%	大賣/鉅額交易
2020/04/09	37	25.79	449	25.61	25.65	-412	37,221	-1.11%	大賣/鉅額交易
2020/04/08	445	25.52	177	25.23	25.77	268	36,867	0.73%	大買/大賣/鉅額交易
2020/04/07	124	25.18	89	25.25	25.22	35	36,353	0.10%	大買/
2020/04/06	38	24.72	18.1	24.79	24.84	19.9	36,110	0.06%
2020/04/01	16.3	24.50	12	24.54	24.52	4.3	35,797	0.01%
2020/03/31	16	24.48	9	24.45	24.49	7	35,582	0.02%
2020/03/30	28	24.04	130	24.24	24.32	-102	35,350	-0.29%	大賣/鉅額交易
2020/03/27	51.1	24.53	56	24.73	24.35	-4.9	35,016	-0.01%
2020/03/26	37	24.13	29	24.09	24.26	8	34,321	0.02%
2020/03/25	83.3	24.24	78	24.25	24.09	5.3	33,888	0.02%
2020/03/24	32.2	23.40	20	23.37	23.38	12.2	33,068	0.04%
2020/03/23	155.2	22.58	22	22.51	22.49	133.2	32,600	0.41%	大買/鉅額交易
2020/03/20	211.1	23.08	77	23.11	23.28	134.1	31,861	0.42%	大買/鉅額交易
2020/03/19	317.1	22.08	207	22.02	21.85	110.1	30,566	0.36%	大買/大賣/鉅額交易
2020/03/18	191.4	23.53	4	23.73	23.29	187.4	28,445	0.66%	大買/鉅額交易
2020/03/17	119	23.76	21	23.64	23.67	98	27,264	0.36%	大買/
2020/03/16	124.3	24.81	12	24.70	24.41	112.3	25,639	0.44%	大買/鉅額交易
2020/03/13	373.1	24.30	42	24.26	25.29	331.1	24,153	1.37%	大買/鉅額交易
2020/03/12	276	26.06	71	26.09	25.93	205	21,637	0.95%	大買/鉅額交易
2020/03/11	84.3	27.19	0	0.00	26.97	84.3	19,241	0.44%
2020/03/10	120	26.89	19	27.03	27.25	101	18,794	0.54%	大買/鉅額交易
2020/03/09	230	27.31	20	27.26	27.25	210	17,707	1.19%	大買/鉅額交易
2020/03/06	50.1	27.86	0	0.00	27.88	50.1	16,214	0.31%
2020/03/05	8.3	28.10	2	28.09	28.10	6.3	16,065	0.04%
2020/03/04	33	27.80	1	27.93	27.86	32	16,235	0.20%
2020/03/03	5	27.96	32	28.09	27.93	-27	15,926	-0.17%
2020/03/02	104	27.61	29	27.56	27.75	75	15,541	0.48%	大買/
2020/02/27	167	28.01	2	27.99	27.90	165	14,821	1.11%	大買/鉅額交易
2020/02/26	43.1	28.41	20	28.44	28.30	23.1	13,985	0.17%
2020/02/25	19	28.46	7	28.68	28.67	12	13,480	0.09%
2020/02/24	10	28.71	0	0.00	28.70	10	13,484	0.07%
2020/02/21	16	28.89	18	28.91	28.90	-2	13,361	-0.01%
2020/02/20	4	28.90	3	29.00	28.93	1	13,388	0.01%
2020/02/19	18	28.89	18	28.85	28.96	0	13,416	0.00%
2020/02/18	5.5	28.78	11	28.76	28.80	-5.5	13,342	-0.04%
2020/02/17	5	28.80	8	28.75	28.80	-3	13,204	-0.02%
2020/02/14	8	28.74	22	28.66	28.79	-14	13,043	-0.11%
2020/02/13	17	28.69	40	28.73	28.64	-23	12,980	-0.18%
2020/02/12	6	28.52	28	28.51	28.56	-22	13,444	-0.16%
2020/02/11	8.4	28.28	22	28.29	28.34	-13.6	13,351	-0.10%
2020/02/10	20	28.01	4	28.06	28.14	16	13,445	0.12%
2020/02/07	16	28.27	4	28.24	28.23	12	13,453	0.09%
2020/02/06	12	28.27	7	28.26	28.44	5	13,474	0.04%
2020/02/05	14	28.09	104	28.07	28.08	-90	13,426	-0.67%	大賣/
2020/02/04	124.1	27.86	25	27.99	28.12	99.1	13,381	0.74%	大買/
2020/02/03	61.1	27.29	18	27.21	27.74	43.1	13,397	0.32%
2020/01/31	94	27.90	10	27.68	27.92	84	12,821	0.66%
2020/01/30	214	27.78	32	28.12	27.70	182	12,492	1.46%	大買/鉅額交易
2020/01/20	9	29.19	16	29.19	29.19	-7	10,664	-0.07%
2020/01/17	7	29.14	10	29.16	29.16	-3	10,913	-0.03%
2020/01/16	5	29.08	56	29.07	29.10	-51	11,189	-0.46%
2020/01/15	11	29.03	3	29.05	29.01	8	12,641	0.06%
2020/01/14	1	28.99	12	28.99	29.02	-11	13,051	-0.08%
2020/01/13	9	28.76	33	28.74	28.84	-24	13,473	-0.18%
2020/01/10	6	28.72	4	28.70	28.69	2	13,569	0.01%
2020/01/09	3	28.69	0	0.00	28.70	3	13,606	0.02%
2020/01/08	16	28.50	1	28.47	28.50	15	13,583	0.11%
2020/01/07	41	28.56	4	28.66	28.69	37	13,478	0.27%
2020/01/06	30.1	28.98	5	29.04	28.96	25.1	13,221	0.19%
2020/01/03	10	29.27	16	29.26	29.18	-6	13,373	-0.04%
2020/01/02	19	29.08	8	29.10	29.09	11	13,410	0.08%
2019/12/31	8	28.96	16	28.99	28.97	-8	13,889	-0.06%
2019/12/30	5	28.96	9	29.01	29.00	-4	13,762	-0.03%
2019/12/27	11	28.90	6	28.91	28.90	5	13,551	0.04%
2019/12/26	3	28.85	7	28.86	28.86	-4	13,505	-0.03%
2019/12/25	2	28.86	1	28.86	28.83	1	13,511	0.01%
2019/12/24	4	28.72	7	28.75	28.74	-3	13,535	-0.02%
2019/12/23	11	28.72	6.1	28.75	28.72	4.9	13,547	0.04%
2019/12/20	0	0.00	1	28.82	28.80	-1	13,527	-0.01%
2019/12/19	8	28.69	5	28.65	28.69	3	13,545	0.02%
2019/12/18	10	28.72	6.1	28.78	28.77	3.9	13,651	0.03%
2019/12/17	3	28.67	28	28.68	28.71	-25	13,549	-0.18%
2019/12/16	3	28.53	5	28.58	28.57	-2	13,469	-0.01%
2019/12/13	11	28.38	13	28.38	28.37	-2	13,377	-0.01%
2019/12/12	2.5	28.30	35.1	28.31	28.31	-32.6	13,384	-0.24%
2019/12/11	1	28.20	1	28.20	28.21	0	13,328	0.00%
2019/12/10	1	28.13	81	28.17	28.14	-80	13,446	-0.59%
2019/12/09	0	0.00	5	28.19	28.21	-5	13,528	-0.04%
2019/12/06	5	28.14	23	28.11	28.13	-18	13,516	-0.13%
2019/12/05	2	28.02	9	28.03	28.03	-7	13,450	-0.05%
2019/12/04	30	27.86	0	0.00	27.88	30	13,511	0.22%
2019/12/03	18	27.72	14	27.94	27.92	4	13,692	0.03%
2019/12/02	22	27.63	12	27.68	27.65	10	13,797	0.07%
2019/11/29	78	27.81	0	0.00	27.75	78	13,635	0.57%
2019/11/28	4.1	28.01	0	0.00	28.03	4.1	13,452	0.03%
2019/11/27	13	28.03	5	28.05	28.04	8	13,666	0.06%
2019/11/26	14	28.05	32	28.05	28.06	-18	13,631	-0.13%
2019/11/25	16	28.01	0	0.00	27.99	16	13,586	0.12%
2019/11/22	11	28.00	2	28.00	28.01	9	13,516	0.07%
2019/11/21	21	27.88	3	27.87	28.00	18	13,703	0.13%
2019/11/20	7.4	28.10	38	28.11	28.09	-30.6	13,558	-0.23%
2019/11/19	4	28.04	26	28.12	28.14	-22	13,536	-0.16%
2019/11/18	8	28.03	55	28.06	28.05	-47	13,457	-0.35%
2019/11/15	24	27.86	1	27.92	27.88	23	13,347	0.17%
2019/11/14	7	27.80	17	27.81	27.83	-10	13,300	-0.08%
2019/11/13	15	27.75	25	27.71	27.79	-10	13,284	-0.08%
2019/11/12	7.4	27.71	7	27.65	27.74	0.4	13,309	0.00%
2019/11/11	116.1	27.56	0	0.00	27.50	116.1	13,273	0.87%	大買/鉅額交易
2019/11/08	33	27.84	34	27.88	27.88	-1	12,640	-0.01%
2019/11/07	12	27.78	1	27.85	27.80	11	12,608	0.09%
2019/11/06	52	27.96	6	27.99	27.93	46	12,524	0.37%
2019/11/05	25.2	28.00	14	28.00	28.03	11.2	12,445	0.09%
2019/11/04	9	27.80	65	27.77	27.84	-56	12,571	-0.45%
2019/11/01	42	27.54	0	0.00	27.63	42	12,668	0.33%
2019/10/31	43	27.63	10	27.61	27.58	33	12,802	0.26%
2019/10/30	65	27.62	5	27.64	27.65	60	12,593	0.48%
2019/10/29	38	27.65	9	27.65	27.62	29	12,476	0.23%
2019/10/28	37	27.69	1	27.71	27.70	36	12,149	0.30%
2019/10/25	58	27.63	45	27.63	27.60	13	11,944	0.11%
2019/10/24	90	27.61	0	0.00	27.65	90	11,625	0.77%
2019/10/23	236	27.47	21	27.44	27.54	215	11,355	1.89%	大買/鉅額交易
2019/10/22	47	29.01	64	29.02	29.03	-17	9,885	-0.17%
2019/10/21	43	28.93	68	28.94	28.95	-25	9,478	-0.26%
2019/10/18	41	28.84	4	28.83	28.82	37	8,991	0.41%
2019/10/17	0	0.00	3	28.63	28.70	-3	8,831	-0.03%
2019/10/16	54	28.50	1	28.50	28.51	53	8,735	0.61%
2019/10/15	21	28.51	0	0.00	28.45	21	8,666	0.24%
2019/10/14	79	28.55	3	28.57	28.52	76	8,593	0.88%
2019/10/09	21	28.30	1	28.33	28.28	20	8,581	0.23%
2019/10/08	56.5	28.47	9	28.48	28.44	47.5	8,493	0.56%
2019/10/07	55	28.46	4	28.46	28.42	51	8,511	0.60%
2019/10/04	1.1	28.14	7	28.11	28.14	-5.9	7,917	-0.07%
2019/10/03	1	28.05	2	28.09	28.12	-1	7,926	-0.01%
2019/10/02	0	0.00	2	28.17	28.17	-2	7,930	-0.03%
2019/10/01	15	28.16	69	28.15	28.18	-54	8,004	-0.67%
2019/09/27	5.5	27.93	8	28.12	27.88	-2.5	7,986	-0.03%
2019/09/26	5.2	28.21	0	0.00	28.15	5.2	7,928	0.07%
2019/09/25	134	28.25	48	28.21	28.20	86	7,983	1.08%	大買/
2019/09/24	2	28.30	7	28.31	28.33	-5	8,100	-0.06%
2019/09/23	6	28.06	4	27.98	28.12	2	8,000	0.02%
2019/09/20	4	27.99	1	28.00	27.98	3	7,850	0.04%
2019/09/19	3	27.97	10	28.02	27.97	-7	7,861	-0.09%
2019/09/18	9.3	28.04	0	0.00	28.05	9.3	7,862	0.12%
2019/09/17	9	28.02	21.2	28.00	28.00	-12.2	7,859	-0.16%
2019/09/16	4	27.95	3	27.97	27.94	1	7,809	0.01%
2019/09/12	0	0.00	5	27.94	27.92	-5	7,861	-0.06%
2019/09/11	8	27.87	0	0.00	27.81	8	7,833	0.10%
2019/09/10	5	27.77	1	27.82	27.74	4	7,725	0.05%
2019/09/09	3.5	27.83	2	27.81	27.77	1.5	7,727	0.02%
2019/09/06	4	27.87	30	27.88	27.83	-26	7,701	-0.34%
2019/09/05	2.2	27.71	42	27.70	27.71	-39.8	7,572	-0.53%
2019/09/04	10	27.45	17	27.50	27.54	-7	7,409	-0.09%
2019/09/03	0	0.00	5	27.48	27.40	-5	7,314	-0.07%
2019/09/02	13	27.40	33.5	27.42	27.44	-20.5	7,237	-0.28%
2019/08/30	1	27.28	9	27.30	27.25	-8	7,220	-0.11%
2019/08/29	2	26.98	0	0.00	27.00	2	7,036	0.03%
2019/08/28	6	26.98	0	0.00	26.97	6	7,116	0.08%
2019/08/27	0	0.00	1	26.99	26.96	-1	7,234	-0.01%
2019/08/26	9	26.84	0	0.00	26.88	9	7,350	0.12%
2019/08/23	0	0.00	2	27.03	27.02	-2	7,298	-0.03%
2019/08/22	4	27.00	1.1	27.08	27.02	2.9	7,477	0.04%
2019/08/21	1	27.05	10	27.07	27.05	-9	7,546	-0.12%
2019/08/20	2	27.07	10	27.07	27.07	-8	7,787	-0.10%
2019/08/19	3	26.99	5	27.01	27.03	-2	8,017	-0.02%
2019/08/16	6	26.92	1	26.93	26.95	5	8,497	0.06%
2019/08/15	17	26.67	0	0.00	26.82	17	8,632	0.20%
2019/08/14	6	26.96	11	26.97	26.93	-5	8,821	-0.06%
2019/08/13	7	26.73	11	26.73	26.76	-4	9,037	-0.04%
2019/08/12	5	26.76	30	26.57	26.90	-25	9,379	-0.27%
2019/08/08	22	26.54	0	0.00	26.56	22	9,580	0.23%
2019/08/07	30	26.45	0	0.00	26.43	30	9,640	0.31%
2019/08/06	85	26.22	1	26.38	26.52	84	9,836	0.85%
2019/08/05	7.2	26.64	0	0.00	26.60	7.2	9,910	0.07%
2019/08/02	7	26.94	1	26.82	26.85	6	9,881	0.06%
2019/08/01	2	27.11	35	27.10	27.10	-33	9,867	-0.33%
2019/07/31	7	27.24	6	27.16	27.20	1	9,844	0.01%
2019/07/30	2	27.36	4	27.28	27.29	-2	9,832	-0.02%
2019/07/29	4	27.39	2	27.38	27.37	2	9,985	0.02%
2019/07/26	0	0.00	2	27.41	27.40	-2	10,002	-0.02%
2019/07/25	0	0.00	24	27.42	27.47	-24	9,973	-0.24%
2019/07/24	1	27.30	14	27.34	27.28	-13	9,839	-0.13%
2019/07/23	2	27.24	32	27.22	27.24	-30	9,743	-0.31%
2019/07/22	5	27.10	8	27.10	27.11	-3	9,640	-0.03%
2019/07/19	12	27.14	3	27.14	27.06	9	9,632	0.09%
2019/07/18	3	27.09	2	27.11	27.06	1	9,668	0.01%
2019/07/17	6	27.16	73.4	27.14	27.14	-67.4	9,614	-0.70%
2019/07/16	2	27.26	33	27.26	27.26	-31	9,616	-0.32%
2019/07/15	1	27.16	3	27.15	27.21	-2	9,580	-0.02%
2019/07/12	0	0.00	17	27.18	27.16	-17	9,519	-0.18%
2019/07/11	5	27.15	181	27.12	27.11	-176	9,417	-1.87%	大賣/鉅額交易
2019/07/10	1	26.91	4	26.94	26.95	-3	9,359	-0.03%
2019/07/09	4	26.90	4	26.91	26.87	0	9,354	0.00%
2019/07/05	1	27.00	52	27.00	26.99	-51	9,410	-0.54%
2019/07/04	0	0.00	25	26.96	26.93	-25	9,405	-0.27%
2019/07/03	10	26.86	2	26.84	26.78	8	9,587	0.08%
2019/07/02	2	26.95	9	26.95	26.96	-7	9,637	-0.07%
2019/07/01	0	0.00	13	26.92	26.95	-13	9,701	-0.13%
2019/06/28	3	26.58	2	26.60	26.59	1	9,568	0.01%
2019/06/27	4	26.58	33	26.63	26.61	-29	9,642	-0.30%
2019/06/26	7	26.42	30	26.42	26.43	-23	9,628	-0.24%
2019/06/25	19	26.50	1	26.54	26.47	18	9,602	0.19%
2019/06/24	2.5	26.59	5	26.52	26.60	-2.5	9,553	-0.03%
2019/06/21	26	26.64	13.2	26.60	26.52	12.8	9,504	0.13%
2019/06/20	0	0.00	7	26.57	26.61	-7	9,474	-0.07%
2019/06/19	8	26.40	25	26.39	26.47	-17	9,490	-0.18%
2019/06/17	4	26.01	1	25.98	26.05	3	9,491	0.03%
2019/06/14	8	25.99	0	0.00	25.99	8	9,618	0.08%
2019/06/13	4	26.02	0	0.00	26.01	4	9,632	0.04%
2019/06/12	6	26.00	71	25.99	26.10	-65	9,561	-0.68%
2019/06/11	117	26.04	38	26.06	26.04	79	9,520	0.83%	大買/
2019/06/10	2	25.91	1	25.92	25.99	1	9,429	0.01%
2019/06/06	36	25.70	1	25.73	25.69	35	9,425	0.37%
2019/06/05	16	25.87	11	26.00	25.81	5	9,293	0.05%
2019/06/04	32	25.86	1	25.91	25.76	31	9,308	0.33%
2019/06/03	41.1	25.74	2	25.85	25.84	39.1	9,261	0.42%
2019/05/31	107	25.72	8	25.90	25.94	99	9,166	1.08%	大買/
2019/05/30	14	25.53	0	0.00	25.58	14	9,109	0.15%
2019/05/29	30	25.36	0	0.00	25.39	30	9,105	0.33%
2019/05/28	31	25.45	1	25.42	25.50	30	9,002	0.33%
2019/05/27	31	25.39	0	0.00	25.45	31	9,012	0.34%
2019/05/24	51	25.44	2	25.45	25.44	49	8,978	0.55%
2019/05/23	53	25.50	0	0.00	25.44	53	8,938	0.59%
2019/05/22	22	25.80	1	25.86	25.79	21	8,554	0.25%
2019/05/21	18	25.65	5	25.60	25.76	13	8,558	0.15%
2019/05/20	25	25.68	1	25.70	25.70	24	8,317	0.29%
2019/05/17	36	25.81	0	0.00	25.70	36	8,142	0.44%
2019/05/16	30	26.02	44	25.98	25.92	-14	7,872	-0.18%
2019/05/15	14	26.21	24	26.14	26.18	-10	7,697	-0.13%
2019/05/14	46	25.79	73	25.97	26.07	-27	7,656	-0.35%
2019/05/13	56	26.20	5	26.19	26.09	51	7,409	0.69%
2019/05/10	47	26.69	0	0.00	26.55	47	7,083	0.66%
2019/05/09	15.1	26.87	0	0.00	26.74	15.1	6,862	0.22%
2019/05/08	4	27.08	0	0.00	27.20	4	6,628	0.06%
2019/05/07	4	27.24	3	27.18	27.26	1	6,768	0.01%
2019/05/06	7	27.12	8	27.12	27.08	-1	6,968	-0.01%
2019/05/03	3	27.48	12	27.47	27.56	-9	6,823	-0.13%
2019/05/02	1	27.43	3	27.40	27.40	-2	6,805	-0.03%
2019/04/30	2	27.29	0	0.00	27.35	2	6,847	0.03%
2019/04/29	6	27.36	0	0.00	27.35	6	6,855	0.09%
2019/04/26	3	27.49	1	27.50	27.52	2	6,893	0.03%
2019/04/25	1	27.60	2	27.61	27.65	-1	6,895	-0.01%
2019/04/23	0	0.00	1	27.30	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	10	27.51	27.41	-10	6,833	-0.15%
2019/04/19	0	0.00	1	27.46	27.35	-1	6,797	-0.01%
2019/04/18	2	27.32	1	27.40	27.14	1	6,739	0.01%
2019/04/17	2	27.37	15	27.45	27.44	-13	6,701	-0.19%
2019/04/16	1	27.12	46	27.12	27.25	-45	6,569	-0.68%
2019/04/15	2	26.97	11	26.94	26.99	-9	6,395	-0.14%
2019/04/12	0	0.00	37	26.89	26.76	-37	6,639	-0.56%
2019/04/11	2	26.90	44	27.00	26.89	-42	6,849	-0.61%
2019/04/10	2	26.96	21	26.96	26.97	-19	6,895	-0.28%
2019/04/09	1	27.03	16	27.04	27.02	-15	6,835	-0.22%
2019/04/08	6	26.88	1	26.93	26.93	5	6,633	0.08%
2019/04/03	5	26.73	15	26.72	26.73	-10	6,721	-0.15%
2019/04/02	3	26.58	6	26.57	26.58	-3	6,770	-0.04%
2019/04/01	7	26.56	2	26.54	26.51	5	6,747	0.07%
2019/03/29	0	0.00	4	26.38	26.40	-4	6,645	-0.06%
2019/03/27	4	26.28	0	0.00	26.28	4	6,599	0.06%
2019/03/25	10	26.10	1	26.10	26.10	9	6,812	0.13%
2019/03/22	11	26.37	2	26.47	26.37	9	6,765	0.13%
2019/03/21	8	26.34	3	26.32	26.37	5	6,637	0.08%
2019/03/20	0	0.00	8	26.18	26.20	-8	6,477	-0.12%
2019/03/19	5	26.24	10	26.25	26.22	-5	6,474	-0.08%
2019/03/18	3	26.07	7	26.09	26.13	-4	6,282	-0.06%
2019/03/15	5	25.97	22	25.98	25.91	-17	6,315	-0.27%
2019/03/14	5	25.91	17	26.00	25.91	-12	6,297	-0.19%
2019/03/13	1	26.00	1	26.00	25.98	0	6,393	0.00%
2019/03/12	0	0.00	3	26.02	26.01	-3	6,406	-0.05%
2019/03/11	3	25.81	68	25.82	25.89	-65	6,398	-1.02%
2019/03/08	6	25.85	0	0.00	25.84	6	6,486	0.09%
2019/03/07	1	25.99	5	26.03	25.98	-4	6,446	-0.06%
2019/03/06	0	0.00	8	26.06	26.08	-8	6,448	-0.12%
2019/03/05	2	26.00	0	0.00	26.00	2	6,424	0.03%
2019/03/04	1	25.97	23	26.02	26.12	-22	6,359	-0.35%
2019/02/27	2	26.01	6	25.93	25.96	-4	6,190	-0.06%
2019/02/26	2	26.30	3	26.19	26.18	-1	6,134	-0.02%
2019/02/25	11	26.07	32	26.07	26.13	-21	6,036	-0.35%
2019/02/22	4	25.87	1	25.87	25.90	3	5,846	0.05%
2019/02/21	0	0.00	11	25.84	25.84	-11	5,647	-0.19%
2019/02/20	2	25.74	9	25.69	25.74	-7	5,522	-0.13%
2019/02/19	7	25.53	13	25.52	25.52	-6	5,357	-0.11%
2019/02/18	1	25.56	0	0.00	25.52	1	5,339	0.02%
2019/02/15	7	25.42	16	25.54	25.39	-9	5,279	-0.17%
2019/02/14	0	0.00	12	25.47	25.43	-12	5,240	-0.23%
2019/02/13	0	0.00	8	25.35	25.42	-8	5,182	-0.15%
2019/02/12	2	25.22	7	25.20	25.26	-5	5,100	-0.10%
2019/02/11	6	24.99	24	24.93	24.99	-18	4,965	-0.36%
2019/01/30	2	24.95	2	24.99	24.92	0	4,909	0.00%
2019/01/29	32	24.86	4	24.88	24.89	28	4,913	0.57%
2019/01/28	42	25.00	1	25.04	25.01	41	4,903	0.84%
2019/01/25	2	24.84	16	24.82	24.90	-14	4,787	-0.29%
2019/01/23	1	24.44	0	0.00	24.44	1	4,651	0.02%
2019/01/22	0.1	24.53	4	24.49	24.50	-3.9	4,706	-0.08%
2019/01/21	0	0.00	1	24.53	24.51	-1	4,849	-0.02%
2019/01/18	10	24.40	6	24.41	24.39	4	5,011	0.08%
2019/01/17	0	0.00	1	24.31	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	7	24.27	24.25	-7	5,438	-0.13%
2019/01/15	0	0.00	5	24.16	24.13	-5	6,020	-0.08%
2019/01/14	0	0.00	3	24.07	23.99	-3	6,153	-0.05%
2019/01/11	0	0.00	13	24.11	24.04	-13	6,239	-0.21%
2019/01/10	1	24.00	4	23.99	24.01	-3	6,289	-0.05%
2019/01/09	41	24.08	26	24.02	24.05	15	6,401	0.23%
2019/01/08	3	23.75	2	23.75	23.79	1	6,461	0.02%
2019/01/07	14	23.70	28	23.69	23.73	-14	6,725	-0.21%
2019/01/04	57	23.23	1	23.32	23.40	56	7,051	0.79%
2019/01/03	26	23.66	0.2	23.75	23.59	25.8	7,909	0.33%
2019/01/02	8	23.84	6	24.04	23.83	2	8,005	0.02%
2018/12/28	4	23.90	0	0.00	23.94	4	8,282	0.05%
2018/12/27	1	24.00	0	0.00	23.91	1	8,621	0.01%
2018/12/26	12	23.84	2.1	24.08	23.72	9.9	8,759	0.11%
2018/12/25	31.1	23.94	0	0.00	23.97	31.1	8,686	0.36%
2018/12/24	0	0.00	1	24.16	24.18	-1	8,487	-0.01%
2018/12/21	1	24.13	0	0.00	24.14	1	8,473	0.01%
2018/12/20	1	24.13	0	0.00	24.13	1	8,454	0.01%
2018/12/19	0	0.00	4	24.11	24.14	-4	8,442	-0.05%
2018/12/18	46	24.06	0	0.00	24.03	46	8,463	0.54%
2018/12/17	3	24.28	0	0.00	24.31	3	8,215	0.04%
2018/12/14	3	24.27	0	0.00	24.31	3	8,178	0.04%
2018/12/13	2	24.39	10	24.37	24.39	-8	8,152	-0.10%
2018/12/11	1	24.16	0	0.00	24.18	1	8,275	0.01%
2018/12/10	4	24.05	4	24.09	24.07	0	8,351	0.00%
2018/12/07	1.1	24.26	0	0.00	24.28	1.1	8,234	0.01%
2018/12/06	26	24.24	4	24.41	24.19	22	8,290	0.27%
2018/12/05	1	24.60	15	24.52	24.60	-14	8,209	-0.17%
2018/12/04	0	0.00	12	24.91	24.82	-12	8,447	-0.14%
2018/12/03	3	24.85	11	24.81	24.89	-8	8,500	-0.09%
2018/11/30	5	24.49	18	24.50	24.46	-13	8,381	-0.16%
2018/11/29	1	24.37	0	0.00	24.38	1	8,342	0.01%
2018/11/28	1	24.14	0	0.00	24.27	1	8,290	0.01%
2018/11/27	5.3	24.10	0	0.00	24.10	5.3	8,278	0.06%
2018/11/26	6	24.04	0	0.00	24.11	6	8,272	0.07%
2018/11/23	6	23.94	0	0.00	23.94	6	8,256	0.07%
2018/11/22	11	24.00	0	0.00	23.98	11	8,224	0.13%
2018/11/21	1	23.91	0	0.00	24.14	1	8,179	0.01%
2018/11/20	4	24.28	0	0.00	24.17	4	8,126	0.05%
2018/11/19	2	24.40	0	0.00	24.40	2	8,079	0.02%
2018/11/16	2	24.29	0	0.00	24.29	2	8,055	0.02%
2018/11/15	6	24.16	0	0.00	24.22	6	8,043	0.07%
2018/11/14	0	0.00	1	24.15	24.15	-1	8,020	-0.01%
2018/11/13	16	23.87	0	0.00	24.12	16	8,005	0.20%
2018/11/12	15	24.20	0	0.00	24.18	15	7,914	0.19%
2018/11/09	11	24.19	3	24.21	24.21	8	7,901	0.10%
2018/11/08	6	24.39	0.3	24.42	24.37	5.7	7,862	0.07%
2018/11/07	16.2	24.18	4	24.15	24.21	12.2	7,823	0.16%
2018/11/06	11	24.13	6	24.02	24.08	5	7,809	0.06%
2018/11/05	2.2	24.10	0	0.00	24.18	2.2	7,756	0.03%
2018/11/02	9	24.14	3	24.17	24.18	6	7,715	0.08%
2018/11/01	16	24.00	7	24.04	24.08	9	7,680	0.12%
2018/10/31	10.2	23.71	10	23.70	23.78	0.2	7,620	0.00%
2018/10/30	42	23.35	10	23.38	23.42	32	7,572	0.42%
2018/10/29	14	23.33	6	23.28	23.34	8	7,528	0.11%
2018/10/26	29	23.42	3	23.70	23.43	26	7,385	0.35%
2018/10/25	73	23.56	8	23.58	23.59	65	7,185	0.90%
2018/10/24	17	24.11	6	24.06	24.12	11	6,901	0.16%
2018/10/23	41	24.22	0	0.00	24.13	41	6,812	0.60%
2018/10/22	27	25.65	1	25.54	25.81	26	6,360	0.41%
2018/10/19	15	25.47	8	25.28	25.55	7	6,251	0.11%
2018/10/18	16	25.48	0	0.00	25.54	16	6,234	0.26%
2018/10/17	20	25.58	0	0.00	25.51	20	6,223	0.32%
2018/10/16	8	25.29	0	0.00	25.39	8	6,122	0.13%
2018/10/15	35	25.18	2	25.05	25.18	33	5,996	0.55%
2018/10/12	26.2	24.93	4	25.25	25.26	22.2	5,746	0.39%
2018/10/11	125	24.95	0	0.00	24.91	125	5,427	2.30%	大買/鉅額交易
2018/10/09	37	26.34	0	0.00	26.34	37	4,295	0.86%
2018/10/08	61	26.53	0	0.00	26.70	61	3,944	1.55%
2018/10/05	17	26.43	2	26.31	26.43	15	3,543	0.42%
2018/10/04	7	26.73	0	0.00	26.78	7	3,174	0.22%
2018/10/03	5	26.99	0	0.00	26.97	5	3,010	0.17%
2018/10/02	2	27.18	0	0.00	27.20	2	2,889	0.07%
2018/10/01	1	27.36	6	27.36	27.32	-5	2,885	-0.17%
2018/09/28	1	27.35	12	27.25	27.28	-11	2,983	-0.37%
2018/09/27	0	0.00	2	27.39	27.33	-2	3,070	-0.07%
2018/09/26	0	0.00	8	27.39	27.40	-8	3,083	-0.26%
2018/09/21	2	27.39	2	27.39	27.41	0	3,108	0.00%
2018/09/20	1	27.39	0	0.00	27.40	1	3,130	0.03%
2018/09/19	0	0.00	3	27.40	27.41	-3	3,246	-0.09%
2018/09/17	2.2	27.46	0	0.00	27.46	2.2	3,338	0.07%
2018/09/14	2	27.25	1	27.46	27.40	1	3,392	0.03%
2018/09/13	5	26.88	1	26.87	26.92	4	3,354	0.12%
2018/09/12	32	26.68	0	0.00	26.74	32	3,327	0.96%
2018/09/11	3	26.72	0	0.00	26.78	3	3,265	0.09%
2018/09/10	0	0.00	1	26.75	26.67	-1	3,260	-0.03%
2018/09/05	3.2	27.60	0	0.00	27.53	3.2	2,877	0.11%
2018/09/04	0.2	27.67	0	0.00	27.63	0.2	2,863	0.01%
2018/09/03	0	0.00	9.3	27.81	27.63	-9.3	2,927	-0.32%
2018/08/31	0	0.00	12	27.68	27.78	-12	2,999	-0.40%
2018/08/29	0	0.00	1	27.56	27.61	-1	3,158	-0.03%
2018/08/28	0	0.00	11	27.51	27.56	-11	3,165	-0.35%
2018/08/27	0	0.00	1	27.35	27.35	-1	3,187	-0.03%
2018/08/24	5	27.24	0	0.00	27.20	5	3,211	0.16%
2018/08/23	0	0.00	1	27.38	27.30	-1	3,333	-0.03%
2018/08/21	5	27.23	0	0.00	27.23	5	3,464	0.14%
2018/08/20	1	27.17	1	27.22	27.19	0	3,504	0.00%
2018/08/17	2	27.25	1	27.20	27.12	1	3,491	0.03%
2018/08/16	1	27.05	1	26.98	27.09	0	3,491	0.00%
2018/08/14	0	0.00	2	27.22	27.38	-2	3,522	-0.06%
2018/08/13	0.1	27.19	7	27.27	27.18	-6.9	3,566	-0.19%
2018/08/10	0	0.00	3	27.51	27.53	-3	3,620	-0.08%
2018/08/09	0	0.00	4	27.53	27.50	-4	3,723	-0.11%
2018/08/08	10	27.60	1	27.67	27.60	9	3,754	0.24%
2018/08/07	1	27.43	0	0.00	27.45	1	3,745	0.03%
2018/08/06	0	0.00	2	27.36	27.43	-2	3,772	-0.05%
2018/08/03	0	0.00	1	27.15	27.18	-1	3,769	-0.03%
2018/08/02	3	27.11	11	27.12	27.00	-8	3,725	-0.21%
2018/07/31	0	0.00	3	27.16	27.19	-3	3,629	-0.08%
2018/07/30	4	27.02	25	27.02	27.04	-21	3,552	-0.59%
2018/07/27	0	0.00	8	26.87	26.89	-8	3,450	-0.23%
2018/07/25	6	26.44	13	26.49	26.47	-7	3,187	-0.22%
2018/07/24	0	0.00	3	26.33	26.42	-3	3,117	-0.10%
2018/07/20	0	0.00	5	26.21	26.14	-5	3,131	-0.16%
2018/07/19	1	26.15	1	26.30	26.13	0	3,242	0.00%
2018/07/18	0	0.00	3	26.17	26.21	-3	3,264	-0.09%
2018/07/16	0.2	25.98	8	25.84	25.93	-7.8	3,155	-0.25%
2018/07/13	1	25.70	4	25.75	25.79	-3	3,129	-0.10%
2018/07/11	4	25.49	0	0.00	25.51	4	3,160	0.13%
2018/07/06	2	25.22	0	0.00	25.30	2	3,128	0.06%
2018/07/05	4	25.44	0	0.00	25.31	4	3,045	0.13%
2018/07/03	11	25.47	0	0.00	25.50	11	2,932	0.38%
2018/07/02	10	25.67	1	25.73	25.61	9	2,896	0.31%
2018/06/29	4	25.62	0	0.00	25.66	4	2,877	0.14%
2018/06/28	10	25.41	0	0.00	25.40	10	2,842	0.35%
2018/06/26	9	25.58	0	0.00	25.65	9	2,696	0.33%
2018/06/25	7	25.81	0	0.00	25.78	7	2,557	0.27%
2018/06/22	3	25.92	0	0.00	26.00	3	2,434	0.12%
2018/06/20	1	26.00	0	0.00	26.10	1	2,418	0.04%
2018/06/19	1	26.10	0	0.00	26.20	1	2,416	0.04%
2018/06/14	1	26.50	0	0.00	26.39	1	2,326	0.04%
2018/06/13	0	0.00	1	26.60	26.56	-1	2,335	-0.04%
2018/06/12	0	0.00	2	26.58	26.60	-2	2,343	-0.09%
2018/06/11	0	0.00	5	26.66	26.69	-5	2,363	-0.21%
2018/06/08	0	0.00	1	26.68	26.67	-1	2,313	-0.04%
2018/06/07	1	26.73	6	26.84	26.79	-5	2,251	-0.22%
2018/06/06	1	26.69	5	26.78	26.79	-4	2,205	-0.18%
2018/06/05	0	0.00	2	26.61	26.61	-2	2,104	-0.10%
2018/05/31	0	0.00	1	26.18	26.19	-1	2,049	-0.05%
2018/05/30	15	26.12	0	0.00	26.01	15	1,931	0.78%
2018/05/28	0	0.00	1	26.37	26.39	-1	1,806	-0.06%
2018/05/25	0	0.00	2	26.41	26.33	-2	1,789	-0.11%
2018/05/24	0	0.00	15	26.40	26.41	-15	1,850	-0.81%
2018/05/22	1	26.41	6	26.39	26.40	-5	1,823	-0.27%
2018/05/21	0	0.00	6	26.39	26.35	-6	1,807	-0.33%
2018/05/18	0	0.00	13	26.20	26.20	-13	1,804	-0.72%
2018/05/17	0	0.00	5	26.10	26.06	-5	1,792	-0.28%
2018/05/16	1	25.92	1	25.98	25.93	0	1,694	0.00%
2018/05/15	2	25.77	0	0.00	25.78	2	1,691	0.12%
2018/05/14	0	0.00	2	25.74	25.85	-2	1,896	-0.11%
2018/05/11	0	0.00	1	25.55	25.60	-1	1,887	-0.05%
2018/05/08	11	25.30	0	0.00	25.43	11	1,918	0.57%
2018/05/07	2	25.25	0	0.00	25.30	2	1,950	0.10%
2018/05/04	1	25.19	0	0.00	25.20	1	2,064	0.05%
2018/05/02	4	25.40	0	0.00	25.34	4	2,167	0.18%
2018/04/30	13	25.16	2	25.19	25.40	11	2,301	0.48%
2018/04/27	1	25.10	0	0.00	25.15	1	2,318	0.04%
2018/04/26	4	25.17	0	0.00	25.23	4	2,349	0.17%
2018/04/25	5	25.25	0	0.00	25.31	5	2,317	0.22%
2018/04/24	4	25.57	0	0.00	25.50	4	2,303	0.17%
2018/04/23	1	25.82	0	0.00	25.69	1	2,345	0.04%
2018/04/17	1	25.82	0	0.00	25.77	1	2,525	0.04%
2018/04/16	0	0.00	1	26.04	25.98	-1	2,506	-0.04%
2018/04/12	3	26.10	0	0.00	26.00	3	2,575	0.12%
2018/04/11	0	0.00	1	26.04	26.11	-1	2,610	-0.04%
2018/04/10	1	25.95	1	25.95	25.95	0	2,631	0.00%
2018/04/09	4	25.92	2	25.91	25.95	2	2,688	0.07%
2018/04/02	0	0.00	1	26.00	26.02	-1	2,730	-0.04%
2018/03/30	0	0.00	0.3	26.00	25.96	-0.3	2,747	-0.01%
2018/03/27	1	26.12	0	0.00	26.08	1	2,735	0.04%
2018/03/26	1	25.96	3	25.97	26.00	-2	2,720	-0.07%
2018/03/23	5	25.80	0	0.00	25.82	5	2,712	0.18%
2018/03/22	8.1	26.17	0	0.00	26.14	8.1	2,676	0.30%
2018/03/21	0	0.00	5	26.20	26.17	-5	2,665	-0.19%
2018/03/20	2	26.10	1	26.10	26.13	1	2,668	0.04%
2018/03/19	0	0.00	8	26.18	26.19	-8	2,668	-0.30%
2018/03/16	1	26.08	3	26.15	26.16	-2	2,658	-0.08%
2018/03/15	1	26.13	0	0.00	26.11	1	2,658	0.04%
2018/03/14	1	26.18	3	26.19	26.08	-2	2,648	-0.08%
2018/03/13	1	26.17	0	0.00	26.17	1	2,682	0.04%
2018/03/12	0	0.00	2	26.09	26.10	-2	2,802	-0.07%
2018/03/09	1	25.93	0	0.00	25.93	1	2,951	0.03%
2018/03/06	0	0.00	1	25.71	25.76	-1	3,072	-0.03%
2018/02/27	1	26.00	7	25.98	25.95	-6	3,142	-0.19%
2018/02/26	2	25.96	0	0.00	25.98	2	3,133	0.06%
2018/02/23	1	25.79	0	0.00	25.80	1	3,089	0.03%
2018/02/22	1	25.68	0	0.00	25.62	1	3,096	0.03%
2018/02/21	4	25.59	1	25.57	25.72	3	3,099	0.10%
2018/02/09	6	25.08	15	25.17	25.50	-9	3,102	-0.29%
2018/02/08	10	25.38	2	25.36	25.50	8	3,072	0.26%
2018/02/07	5	25.42	3	25.30	25.43	2	3,121	0.06%
2018/02/06	23	24.83	5	25.19	24.99	18	3,135	0.57%
2018/02/05	1	25.84	0	0.00	26.00	1	3,057	0.03%
2018/02/02	1	26.22	0	0.00	26.34	1	3,104	0.03%
2018/01/31	0	0.00	6	26.41	26.45	-6	3,123	-0.19%
2018/01/26	1	26.37	7	26.41	26.54	-6	2,996	-0.20%
2018/01/25	0	0.00	4	26.51	26.45	-4	2,973	-0.13%
2018/01/24	0	0.00	3.1	26.29	26.32	-3.1	2,899	-0.11%
2018/01/23	2	26.19	0	0.00	26.20	2	2,797	0.07%
2018/01/22	0	0.00	7	26.19	26.25	-7	2,888	-0.24%
2018/01/18	1	26.04	6	26.09	26.02	-5	2,819	-0.18%
2018/01/17	0	0.00	2	25.82	25.92	-2	2,709	-0.07%
2018/01/16	2	25.69	0	0.00	25.80	2	2,680	0.07%
2018/01/15	0	0.00	2	25.56	25.65	-2	2,651	-0.08%
2018/01/12	0	0.00	13	25.55	25.54	-13	2,650	-0.49%
2018/01/10	1	25.38	0	0.00	25.37	1	2,578	0.04%
2018/01/09	1	25.60	31	25.50	25.50	-30	2,572	-1.17%
2018/01/08	0	0.00	28	25.54	25.57	-28	2,554	-1.10%
2018/01/05	2	25.43	10	25.40	25.44	-8	2,548	-0.31%
2018/01/03	2	25.27	3.5	25.29	25.31	-1.5	2,543	-0.06%
2018/01/02	6	25.08	0	0.00	25.13	6	2,504	0.24%