元大高股息 (0056)-玉山-大里券商分點個股進出

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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	64	36.50	2.5	36.52	36.48	61.6	36,041	0.17%
2024/12/16	69.4	36.66	54.6	36.91	36.54	14.8	35,845	0.04%
2024/12/13	80.6	36.83	4.1	36.82	36.88	76.5	35,158	0.22%
2024/12/12	10.7	37.06	0	0.00	37.02	10.7	34,683	0.03%
2024/12/11	75.7	36.93	29.5	36.94	36.91	46.2	34,701	0.13%
2024/12/10	65	37.18	19	37.08	37.05	46	34,453	0.13%
2024/12/09	40.5	37.24	14.8	37.26	37.30	25.8	34,541	0.07%
2024/12/06	39	37.38	50.6	37.34	37.30	-11.6	34,545	-0.03%
2024/12/05	24.4	37.26	14.5	37.21	37.21	9.9	34,446	0.03%
2024/12/04	13	37.04	0.1	37.09	37.09	12.9	34,574	0.04%
2024/12/03	53.3	37.21	8.1	37.23	37.05	45.2	35,545	0.13%
2024/12/02	16	36.90	52.5	36.87	37.02	-36.5	35,261	-0.10%
2024/11/29	72.3	36.27	7	36.35	36.60	65.3	35,078	0.19%
2024/11/28	143.4	36.43	6.3	36.36	36.50	137.1	34,705	0.39%	大買/鉅額交易
2024/11/27	136.2	36.91	1	37.18	36.71	135.2	33,867	0.40%	大買/鉅額交易
2024/11/26	24.4	37.25	2	37.27	37.31	22.4	32,482	0.07%
2024/11/25	8.8	37.65	5.3	37.60	37.48	3.6	32,293	0.01%
2024/11/22	7.1	37.33	14.1	37.36	37.33	-6.9	32,291	-0.02%
2024/11/21	43	36.99	11.8	37.08	37.10	31.3	32,283	0.10%
2024/11/20	33.4	37.18	5.7	37.09	37.10	27.8	32,075	0.09%
2024/11/19	11.8	37.17	4.2	37.16	37.25	7.6	31,902	0.02%
2024/11/18	59.7	37.01	22	37.02	37.00	37.7	31,696	0.12%
2024/11/15	37.9	37.15	44.7	37.20	37.14	-6.8	31,188	-0.02%
2024/11/14	137.2	37.13	13	37.11	37.08	124.2	31,246	0.40%	大買/鉅額交易
2024/11/13	30	37.40	6.7	37.46	37.49	23.3	30,369	0.08%
2024/11/12	108.5	37.59	4.3	37.61	37.52	104.2	29,998	0.35%	大買/鉅額交易
2024/11/11	43.6	37.99	76	37.96	38.08	-32.4	29,138	-0.11%
2024/11/08	85.2	38.35	12.8	38.28	38.13	72.4	28,899	0.25%
2024/11/07	18	38.10	18.3	38.11	38.16	-0.3	28,964	0.00%
2024/11/06	23.8	37.81	19.1	37.84	37.79	4.7	28,982	0.02%
2024/11/05	26.7	37.51	6.7	37.55	37.68	20	29,104	0.07%
2024/11/04	64.4	37.30	6	37.34	37.48	58.4	30,076	0.19%
2024/11/01	157.8	36.95	13	37.21	37.34	144.8	31,838	0.45%	大買/鉅額交易
2024/10/30	45.1	37.41	12	37.42	37.42	33	31,978	0.10%
2024/10/29	134.4	37.46	11.5	37.50	37.49	122.9	31,775	0.39%	大買/鉅額交易
2024/10/28	24.6	37.94	15.5	37.98	37.94	9	30,990	0.03%
2024/10/25	37.9	37.95	2	37.94	37.97	35.9	31,363	0.11%
2024/10/24	121.1	37.85	3.1	37.80	37.81	118	32,058	0.37%	大買/鉅額交易
2024/10/23	27.5	38.08	4	38.18	38.01	23.5	32,708	0.07%
2024/10/22	29.4	38.15	3	38.15	38.16	26.4	32,661	0.08%
2024/10/21	18	38.17	23.1	38.15	38.09	-5.2	33,633	-0.02%
2024/10/18	74.3	38.07	30.6	38.09	38.06	43.7	34,340	0.13%
2024/10/17	104	38.05	26.3	38.06	38.12	77.7	34,334	0.23%	大買/
2024/10/16	152.3	38.91	1	38.73	39.02	151.3	34,050	0.44%	大買/鉅額交易
2024/10/15	61.4	39.02	41.8	39.01	39.10	19.7	33,632	0.06%
2024/10/14	145.1	38.60	8	38.68	38.70	137.1	34,111	0.40%	大買/鉅額交易
2024/10/11	43.2	38.59	14.4	38.60	38.60	28.8	34,137	0.08%
2024/10/09	40.4	38.54	5	38.59	38.43	35.4	33,980	0.10%
2024/10/08	112.8	38.30	44	38.26	38.43	68.8	33,813	0.20%	大買/
2024/10/07	36.5	38.56	12.3	38.60	38.64	24.2	33,414	0.07%
2024/10/04	81.9	38.41	20	38.23	38.35	61.9	33,221	0.19%
2024/10/01	93.1	38.57	5	38.54	38.57	88.1	32,581	0.27%
2024/09/30	43.5	38.74	6.4	38.84	38.66	37.1	32,043	0.12%
2024/09/27	1.3	38.96	29.7	38.98	39.01	-28.3	31,992	-0.09%
2024/09/26	30.1	38.82	29.2	38.91	38.75	0.9	32,850	0.00%
2024/09/25	12.1	38.66	12.7	38.66	38.73	-0.6	33,646	0.00%
2024/09/24	30.5	38.09	20.3	38.16	38.24	10.2	33,709	0.03%
2024/09/23	30.1	38.26	5.1	38.28	38.25	25	33,817	0.07%
2024/09/20	16.6	38.25	27.8	38.33	38.15	-11.2	34,146	-0.03%
2024/09/19	23.7	37.99	18.1	37.82	37.97	5.6	34,336	0.02%
2024/09/18	46.1	37.73	13	37.63	37.72	33.1	34,587	0.10%
2024/09/16	16.7	37.90	10	37.88	37.98	6.7	34,423	0.02%
2024/09/13	8	37.84	0.3	37.85	37.82	7.8	34,476	0.02%
2024/09/12	3.4	37.64	39.4	37.67	37.77	-36	34,624	-0.10%
2024/09/11	8.9	37.17	8	37.20	37.15	0.9	34,675	0.00%
2024/09/10	62.7	37.37	12	37.19	37.18	50.7	34,657	0.15%
2024/09/09	39.4	37.29	0.7	37.43	37.66	38.6	34,280	0.11%
2024/09/06	14	37.74	1.6	37.86	37.87	12.5	34,090	0.04%
2024/09/05	42.6	37.85	2.4	37.87	37.63	40.2	33,990	0.12%
2024/09/04	123.1	37.74	3	37.63	37.59	120.1	33,957	0.35%	大買/鉅額交易
2024/09/03	15.5	39.01	7.1	39.01	38.98	8.4	32,915	0.03%
2024/09/02	6.9	39.13	8.5	39.13	39.06	-1.6	33,026	0.00%
2024/08/30	7.4	39.11	13.1	39.10	39.06	-5.7	33,193	-0.02%
2024/08/29	10.8	38.75	2	38.84	39.01	8.8	33,286	0.03%
2024/08/28	0.2	38.89	12	38.88	38.99	-11.8	33,323	-0.04%
2024/08/27	22.7	38.82	3.2	38.80	38.87	19.5	33,520	0.06%
2024/08/26	16.1	39.06	12.2	39.03	39.02	3.9	33,677	0.01%
2024/08/23	11.7	38.42	10.4	38.45	38.61	1.3	33,641	0.00%
2024/08/22	18.3	38.60	1	38.66	38.58	17.3	33,645	0.05%
2024/08/21	47.5	38.75	18	38.79	38.66	29.5	34,132	0.09%
2024/08/20	40.2	38.99	18.4	38.98	38.91	21.8	34,163	0.06%
2024/08/19	18.3	38.83	60	38.97	38.83	-41.7	34,359	-0.12%
2024/08/16	3.3	38.78	39	38.79	38.82	-35.7	34,635	-0.10%
2024/08/15	21.6	38.36	5.1	38.39	38.17	16.5	34,293	0.05%
2024/08/14	15.2	38.36	25.5	38.41	38.36	-10.3	34,342	-0.03%
2024/08/13	27	37.99	10.7	38.14	37.98	16.4	34,322	0.05%
2024/08/12	36.2	37.95	5.9	37.88	37.88	30.2	34,454	0.09%
2024/08/09	22.8	37.43	29	37.48	37.35	-6.2	34,528	-0.02%
2024/08/08	55.6	36.61	1	36.41	36.77	54.6	34,402	0.16%
2024/08/07	36.3	36.65	49.5	36.69	36.99	-13.1	34,260	-0.04%
2024/08/06	127.3	35.31	70.8	35.67	35.81	56.6	33,982	0.17%	大買/
2024/08/05	313.1	35.46	88	35.33	35.11	225.1	32,829	0.69%	大買/鉅額交易
2024/08/02	97.1	38.17	4	38.00	38.00	93.1	30,893	0.30%
2024/08/01	19.4	39.00	59.3	38.96	39.15	-39.9	30,172	-0.13%
2024/07/31	40.1	38.27	52.4	38.20	38.37	-12.3	30,161	-0.04%
2024/07/30	80.9	37.90	243.2	38.03	38.37	-162.2	29,935	-0.54%	大賣/鉅額交易
2024/07/29	116.7	38.65	127	38.79	38.42	-10.3	29,326	-0.04%	大買/大賣/
2024/07/26	96	38.60	9.5	38.64	38.82	86.5	28,488	0.30%
2024/07/23	40.8	39.41	12.8	39.42	39.47	28.1	27,170	0.10%
2024/07/22	147.7	38.98	127.2	39.23	39.04	20.5	26,876	0.08%	大買/大賣/
2024/07/19	113	39.93	19	39.88	39.81	94	25,911	0.36%	大買/
2024/07/18	71.3	40.35	16.5	40.39	40.40	54.8	25,163	0.22%
2024/07/17	113.9	41.06	10.2	41.00	41.00	103.7	24,503	0.42%	大買/鉅額交易
2024/07/16	108.1	41.25	6.8	41.26	41.30	101.3	24,409	0.42%	大買/鉅額交易
2024/07/15	139.5	42.28	1	42.20	42.37	138.5	25,086	0.55%	大買/鉅額交易
2024/07/12	77.2	42.41	22.2	42.36	42.39	55.1	24,909	0.22%
2024/07/11	20.1	42.62	16.1	42.60	42.65	3.9	25,598	0.02%
2024/07/10	9.2	42.25	10.6	42.31	42.34	-1.4	27,066	-0.01%
2024/07/09	29.9	42.15	11.8	42.30	42.09	18.1	27,738	0.07%
2024/07/08	13.3	42.04	45.2	42.05	42.14	-31.8	27,493	-0.12%
2024/07/05	43.4	41.92	6.3	41.96	41.94	37.1	27,341	0.14%
2024/07/04	0.8	41.72	7.5	41.86	41.88	-6.7	27,085	-0.02%
2024/07/03	7.2	41.35	7	41.34	41.42	0.2	26,816	0.00%
2024/07/02	55	41.00	4	41.03	41.10	51	26,714	0.19%
2024/07/01	51.2	41.35	11.8	41.35	41.35	39.3	25,929	0.15%
2024/06/28	3.8	41.15	0	0.00	41.12	3.8	25,162	0.02%
2024/06/27	19.1	40.93	3	40.99	40.91	16.1	25,197	0.06%
2024/06/26	9	41.27	7.1	41.15	41.20	1.9	25,105	0.01%
2024/06/25	12.8	41.20	11	41.05	41.30	1.8	24,778	0.01%
2024/06/24	15.9	41.57	38.7	41.49	41.41	-22.8	24,604	-0.09%
2024/06/21	14.4	41.86	18.3	41.77	41.90	-3.9	24,658	-0.02%
2024/06/20	8.2	41.83	47.8	41.81	41.95	-39.6	24,702	-0.16%
2024/06/19	5.2	41.41	43.4	41.27	41.52	-38.2	24,861	-0.15%
2024/06/18	5	40.89	18.4	40.91	40.96	-13.3	24,809	-0.05%
2024/06/17	11.2	40.74	1.2	40.82	40.79	10	25,013	0.04%
2024/06/14	2.8	40.49	24.5	40.52	40.55	-21.7	25,218	-0.09%
2024/06/13	3.8	40.36	38.4	40.39	40.42	-34.6	25,502	-0.14%
2024/06/12	18.2	39.94	16	39.98	39.97	2.2	25,595	0.01%
2024/06/11	26.1	40.01	12.4	39.97	39.95	13.7	25,805	0.05%
2024/06/07	18.3	40.02	3	40.02	40.01	15.3	25,867	0.06%
2024/06/06	13.1	39.93	2.3	40.02	40.05	10.8	26,073	0.04%
2024/06/05	23.8	40.06	0	0.00	39.86	23.8	26,194	0.09%
2024/06/04	13.4	40.04	0	0.00	40.01	13.4	26,673	0.05%
2024/06/03	6.9	40.25	7.4	40.27	40.32	-0.5	26,970	0.00%
2024/05/31	11.3	40.00	74.4	40.15	39.93	-63.2	27,267	-0.23%
2024/05/30	16.9	40.16	16	40.17	40.03	0.9	27,391	0.00%
2024/05/29	16.7	40.71	5.2	40.63	40.59	11.5	27,695	0.04%
2024/05/28	16.3	40.81	2.1	40.79	40.81	14.2	27,722	0.05%
2024/05/27	17.1	40.69	42.9	40.51	40.74	-25.8	27,745	-0.09%
2024/05/24	6.4	39.98	1	39.99	40.10	5.4	27,490	0.02%
2024/05/23	3.1	40.05	8.6	40.06	40.01	-5.4	27,610	-0.02%
2024/05/22	0.3	39.94	32.4	39.96	40.04	-32.1	27,763	-0.12%
2024/05/21	8.9	39.51	24	39.48	39.50	-15.1	27,717	-0.05%
2024/05/20	6.1	39.69	26.2	39.63	39.66	-20.1	27,847	-0.07%
2024/05/17	8.9	39.54	70	39.54	39.51	-61.1	28,163	-0.22%
2024/05/16	3	39.60	40	39.63	39.60	-37	28,312	-0.13%
2024/05/15	10.8	39.43	30.2	39.48	39.30	-19.4	28,593	-0.07%
2024/05/14	7.2	39.19	20.1	39.21	39.26	-12.9	29,207	-0.04%
2024/05/13	6.3	39.05	16	39.03	39.04	-9.7	29,257	-0.03%
2024/05/10	27.4	38.88	11.4	38.99	39.04	16	29,446	0.05%
2024/05/09	4.1	38.97	31	38.92	38.92	-26.9	29,421	-0.09%
2024/05/08	5	39.00	15.9	39.01	39.02	-10.9	29,501	-0.04%
2024/05/07	5.5	38.86	52.5	38.95	38.97	-47.1	29,676	-0.16%
2024/05/06	18.2	38.76	29.3	38.85	38.88	-11.1	29,727	-0.04%
2024/05/03	6.1	38.65	33.5	38.61	38.45	-27.5	29,694	-0.09%
2024/05/02	8.4	38.20	1	38.33	38.35	7.4	29,894	0.02%
2024/04/30	19.9	38.32	3.9	38.35	38.32	16	29,995	0.05%
2024/04/29	11.4	38.35	67.8	38.12	38.34	-56.4	30,224	-0.19%
2024/04/26	18.3	37.79	10	37.78	37.69	8.3	30,421	0.03%
2024/04/25	46.4	37.50	0	0.00	37.51	46.4	30,629	0.15%
2024/04/24	43.8	37.64	4.3	37.72	37.85	39.5	31,019	0.13%
2024/04/23	20.7	37.16	14.2	37.16	37.12	6.4	32,830	0.02%
2024/04/22	63.8	37.11	33	36.95	36.92	30.8	34,650	0.09%
2024/04/19	242.3	37.40	48.3	37.36	37.27	194	34,860	0.56%	大買/鉅額交易
2024/04/18	223.8	38.15	8	38.22	38.18	215.9	33,506	0.64%	大買/鉅額交易
2024/04/17	72.1	38.83	12.8	38.88	38.94	59.2	32,984	0.18%
2024/04/16	192.9	38.58	49.1	38.61	38.49	143.8	32,116	0.45%	大買/鉅額交易
2024/04/15	87.5	39.68	43	39.72	39.62	44.5	30,685	0.15%
2024/04/12	29.2	40.01	2	40.02	39.98	27.2	30,281	0.09%
2024/04/11	34	39.92	2	40.05	40.09	32	30,433	0.11%
2024/04/10	18.2	40.26	54.1	40.27	40.20	-35.9	30,557	-0.12%
2024/04/09	17	39.98	12.4	39.98	39.99	4.6	31,635	0.01%
2024/04/08	40.6	39.81	18.5	39.86	39.92	22.1	31,929	0.07%
2024/04/03	36.6	39.88	0	0.00	39.75	36.6	31,830	0.12%
2024/04/02	34.5	39.85	14	39.85	39.88	20.5	31,934	0.06%
2024/04/01	10.1	39.68	9	39.73	39.59	1.1	32,441	0.00%
2024/03/29	4.8	39.70	43.3	39.73	39.86	-38.6	32,753	-0.12%
2024/03/28	0.5	39.61	10.3	39.67	39.74	-9.7	32,919	-0.03%
2024/03/27	7	39.22	7.2	39.48	39.55	-0.2	33,013	0.00%
2024/03/26	25.3	39.33	38.5	39.18	39.24	-13.2	33,076	-0.04%
2024/03/25	56.8	39.76	16.8	39.69	39.62	40	33,059	0.12%
2024/03/22	15.6	39.84	10	39.96	39.80	5.6	33,201	0.02%
2024/03/21	10.1	39.75	21.4	39.84	39.93	-11.4	33,133	-0.03%
2024/03/20	20.6	39.85	15.1	39.99	39.63	5.6	33,302	0.02%
2024/03/19	43.2	39.41	34.7	39.62	39.70	8.6	33,682	0.03%
2024/03/18	13.3	39.13	150.2	39.13	39.36	-136.9	34,225	-0.40%	大賣/鉅額交易
2024/03/15	8.4	38.75	55.5	38.80	39.02	-47	34,152	-0.14%
2024/03/14	21.3	38.86	35.4	38.84	38.72	-14.1	33,922	-0.04%
2024/03/13	9.5	39.10	13.3	39.18	39.08	-3.8	33,830	-0.01%
2024/03/12	6.7	38.93	39.6	38.84	38.99	-33	33,698	-0.10%
2024/03/11	14.4	38.51	22.9	38.51	38.43	-8.5	33,783	-0.03%
2024/03/08	32.1	38.64	67.3	38.60	38.45	-35.1	33,669	-0.10%
2024/03/07	38.1	38.61	31.2	38.64	38.68	6.9	33,152	0.02%
2024/03/06	6.5	38.32	34.6	38.42	38.53	-28.1	32,892	-0.09%
2024/03/05	28.7	37.98	33.7	38.07	38.16	-5	32,576	-0.02%
2024/03/04	8.9	38.09	52.1	37.99	38.00	-43.2	32,498	-0.13%
2024/03/01	32.7	37.72	50.6	37.75	37.74	-17.9	32,039	-0.06%
2024/02/29	15.9	37.52	7.8	37.58	37.70	8.1	32,168	0.03%
2024/02/27	15.6	37.55	20	37.46	37.51	-4.4	32,028	-0.01%
2024/02/26	24.2	37.62	33	37.63	37.68	-8.8	31,870	-0.03%
2024/02/23	15.3	37.84	99	37.82	37.59	-83.7	31,783	-0.26%
2024/02/22	18.6	37.59	199.3	37.56	37.65	-180.6	32,100	-0.56%	大賣/鉅額交易
2024/02/21	13.1	37.31	3	37.33	37.29	10.1	31,762	0.03%
2024/02/20	34.7	37.40	43.7	37.41	37.39	-9.1	31,741	-0.03%
2024/02/19	6.1	37.10	23.1	37.09	37.14	-17	31,436	-0.05%
2024/02/16	20.8	37.09	31.7	37.05	37.07	-10.9	31,677	-0.03%
2024/02/15	20.1	36.80	53.3	36.86	36.86	-33.1	31,353	-0.11%
2024/02/05	50.9	36.41	230.2	36.45	36.45	-179.2	30,608	-0.59%	大賣/鉅額交易
2024/02/02	8.2	36.50	21	36.50	36.45	-12.9	30,525	-0.04%
2024/02/01	5.2	36.27	6.8	36.28	36.30	-1.6	30,337	-0.01%
2024/01/31	25.5	36.18	144	36.20	36.20	-118.5	30,544	-0.39%	大賣/鉅額交易
2024/01/30	26.9	36.35	15.1	36.34	36.36	11.8	30,496	0.04%
2024/01/29	45.3	36.10	0.5	36.26	36.28	44.9	30,526	0.15%
2024/01/26	17.7	36.18	2	36.06	36.07	15.7	30,394	0.05%
2024/01/25	31.8	36.30	27.1	36.37	36.29	4.7	30,391	0.02%
2024/01/24	11.8	36.28	11.4	36.26	36.23	0.4	30,277	0.00%
2024/01/23	11.2	36.18	4.1	36.24	36.20	7.2	30,812	0.02%
2024/01/22	55.4	36.08	29.4	36.09	36.14	26	30,686	0.08%
2024/01/19	124	35.38	38	35.52	35.65	86	30,473	0.28%	大買/
2024/01/18	97.7	35.14	60	35.14	35.12	37.7	31,058	0.12%
2024/01/17	274.8	35.37	8.3	35.29	35.19	266.5	30,727	0.87%	大買/鉅額交易
2024/01/16	242.1	36.26	7	36.26	36.37	235.1	29,046	0.81%	大買/鉅額交易
2024/01/15	39.4	36.50	6	36.54	36.42	33.4	27,642	0.12%
2024/01/12	61.6	36.28	1	36.39	36.33	60.6	27,656	0.22%
2024/01/11	31.5	36.35	3.2	36.34	36.39	28.3	28,953	0.10%
2024/01/10	31.9	36.28	17.1	36.25	36.24	14.8	31,275	0.05%
2024/01/09	52.4	36.50	30.2	36.51	36.49	22.3	32,297	0.07%
2024/01/08	27.5	36.65	13.5	36.69	36.57	14	32,979	0.04%
2024/01/05	48.2	36.62	3	36.63	36.55	45.2	33,330	0.14%
2024/01/04	26.4	36.62	16	36.60	36.59	10.4	33,253	0.03%
2024/01/03	141.3	36.76	16.4	36.71	36.68	125	33,531	0.37%	大買/鉅額交易
2024/01/02	50.3	37.15	4	37.20	37.17	46.2	32,601	0.14%
2023/12/29	23.6	37.35	52	37.38	37.40	-28.4	32,410	-0.09%
2023/12/28	24	37.35	75	37.42	37.33	-50.9	32,806	-0.16%
2023/12/27	14.3	37.36	116.3	37.36	37.42	-102.1	33,456	-0.31%	大賣/鉅額交易
2023/12/26	14.4	36.94	63.2	36.95	37.00	-48.8	33,230	-0.15%
2023/12/25	22.5	36.63	28.8	36.60	36.65	-6.3	32,781	-0.02%
2023/12/22	24.1	36.33	1.3	36.37	36.37	22.8	32,487	0.07%
2023/12/21	48.9	36.22	2.3	36.25	36.33	46.5	32,461	0.14%
2023/12/20	11.4	36.30	35.7	36.47	36.57	-24.3	32,376	-0.07%
2023/12/19	50.5	36.01	9.3	36.06	36.10	41.2	32,120	0.13%
2023/12/18	26.1	36.32	25	36.34	36.38	1	32,281	0.00%
2023/12/15	60.8	36.43	27.1	36.52	36.36	33.7	32,159	0.10%
2023/12/14	3.3	36.45	170.6	36.49	36.55	-167.3	31,933	-0.52%	大賣/鉅額交易
2023/12/13	19.7	36.03	117	35.99	36.06	-97.4	31,472	-0.31%	大賣/
2023/12/12	5.9	35.61	20.2	35.64	35.58	-14.3	30,915	-0.05%
2023/12/11	12.4	35.57	2.3	35.48	35.47	10.2	30,849	0.03%
2023/12/08	11.4	35.42	13.4	35.49	35.42	-2	30,809	-0.01%
2023/12/07	10.7	35.26	1.8	35.38	35.25	8.9	30,780	0.03%
2023/12/06	6.5	35.32	59.4	35.30	35.31	-52.9	31,299	-0.17%
2023/12/05	29.9	35.02	2	34.98	35.05	27.9	31,001	0.09%
2023/12/04	24	35.22	34.1	35.19	35.19	-10.1	30,868	-0.03%
2023/12/01	5.1	35.03	11	35.14	35.13	-5.9	30,932	-0.02%
2023/11/30	12.8	35.00	8	35.07	35.08	4.7	30,907	0.02%
2023/11/29	20.2	35.08	17.4	35.12	35.09	2.9	30,961	0.01%
2023/11/28	13.3	34.82	7.8	34.89	34.90	5.5	30,789	0.02%
2023/11/27	64.4	34.84	6	34.78	34.75	58.4	30,758	0.19%
2023/11/24	6.2	34.97	2.3	34.99	34.94	4	30,597	0.01%
2023/11/23	15.9	34.93	17	35.04	34.97	-1.1	30,643	0.00%
2023/11/22	25.3	35.04	18.7	35.06	35.05	6.7	30,857	0.02%
2023/11/21	0	35.21	72.4	35.23	35.30	-72.3	31,044	-0.23%
2023/11/20	34.6	34.81	7.4	34.85	34.90	27.2	31,152	0.09%
2023/11/17	52.7	34.84	6.2	34.84	34.82	46.5	31,201	0.15%
2023/11/16	13.1	34.77	9.3	34.75	34.77	3.8	31,282	0.01%
2023/11/15	8.8	34.96	94.2	34.98	34.83	-85.4	31,235	-0.27%
2023/11/14	9.2	34.67	24	34.67	34.68	-14.8	31,232	-0.05%
2023/11/13	13	34.58	21.7	34.60	34.54	-8.7	31,300	-0.03%
2023/11/10	29.7	34.38	54	34.39	34.43	-24.4	31,543	-0.08%
2023/11/09	10.4	34.52	5.5	34.55	34.55	4.9	31,693	0.02%
2023/11/08	16.2	34.59	43	34.50	34.54	-26.7	32,047	-0.08%
2023/11/07	2.9	34.20	9	34.19	34.23	-6.1	32,009	-0.02%
2023/11/06	29	34.10	23.6	34.14	34.24	5.5	32,783	0.02%
2023/11/03	11.5	33.67	56.3	33.71	33.69	-44.7	32,772	-0.14%
2023/11/02	10	33.49	14.2	33.46	33.52	-4.1	33,164	-0.01%
2023/11/01	18.9	32.74	8.4	32.83	32.89	10.6	33,528	0.03%
2023/10/31	114.8	32.94	25	32.83	32.69	89.8	34,305	0.26%	大買/
2023/10/30	9.1	33.19	3.5	33.20	33.23	5.6	35,099	0.02%
2023/10/27	53.4	33.18	1.1	33.12	33.13	52.3	35,971	0.15%
2023/10/26	99.5	33.01	4.1	33.07	33.10	95.4	37,274	0.26%
2023/10/25	32.7	33.63	4.3	33.62	33.62	28.4	37,595	0.08%
2023/10/24	63.7	33.16	6.3	33.14	33.47	57.3	38,032	0.15%
2023/10/23	48.6	33.14	7.3	33.16	33.08	41.3	38,620	0.11%
2023/10/20	86.4	33.19	16.3	33.10	33.40	70.1	39,802	0.18%
2023/10/19	238	33.58	38.3	33.53	33.65	199.7	41,284	0.48%	大買/鉅額交易
2023/10/18	284.5	34.88	12	34.90	34.90	272.5	40,573	0.67%	大買/鉅額交易
2023/10/17	131.9	35.41	0.2	35.55	35.27	131.7	38,508	0.34%	大買/鉅額交易
2023/10/16	114	35.49	12.1	35.50	35.52	101.9	38,342	0.27%	大買/鉅額交易
2023/10/13	82.6	35.72	0	0.00	35.72	82.6	38,793	0.21%
2023/10/12	25.3	35.90	8.2	35.91	35.98	17.1	39,925	0.04%
2023/10/11	76.4	35.80	17.3	36.01	35.78	59.1	41,376	0.14%
2023/10/06	14.1	35.74	4.1	35.79	35.79	10	42,535	0.02%
2023/10/05	12.3	35.61	6.3	35.62	35.69	6	43,168	0.01%
2023/10/04	90.3	35.23	9	35.18	35.39	81.3	43,474	0.19%
2023/10/03	549.9	35.74	10	35.86	35.60	539.8	43,353	1.25%	大買/鉅額交易
2023/10/02	25.5	35.73	56	35.65	35.74	-30.5	43,325	-0.07%
2023/09/28	17.8	35.00	22	35.02	35.06	-4.2	43,861	-0.01%
2023/09/27	10	34.77	20.7	34.80	34.87	-10.7	44,651	-0.02%
2023/09/26	51.4	34.88	7.1	34.83	34.76	44.3	45,761	0.10%
2023/09/25	22.1	35.08	4.5	35.02	35.08	17.6	46,125	0.04%
2023/09/22	4.8	34.60	8.6	34.53	34.89	-3.8	46,174	-0.01%
2023/09/21	56.9	34.64	8.3	34.60	34.70	48.6	46,266	0.11%
2023/09/20	39.2	35.09	12	35.17	35.05	27.2	45,945	0.06%
2023/09/19	22.3	35.23	11	35.19	35.14	11.3	46,493	0.02%
2023/09/18	14.4	35.30	4.5	35.34	35.31	9.9	46,664	0.02%
2023/09/15	11.7	35.53	21	35.53	35.58	-9.3	46,803	-0.02%
2023/09/14	7.5	35.28	45.6	35.23	35.31	-38.1	46,953	-0.08%
2023/09/13	54.6	34.88	5	34.80	34.86	49.6	47,064	0.11%
2023/09/12	22.3	34.82	55.2	34.63	34.80	-32.9	47,518	-0.07%
2023/09/11	91.5	34.79	7.6	34.92	34.79	83.9	48,056	0.17%
2023/09/08	23.7	35.40	11.5	35.38	35.42	12.2	47,956	0.03%
2023/09/07	21.3	35.53	6.8	35.51	35.45	14.5	48,886	0.03%
2023/09/06	13.9	35.59	18.9	35.60	35.60	-5	49,568	-0.01%
2023/09/05	10	35.30	14.8	35.37	35.43	-4.8	49,852	-0.01%
2023/09/04	8.1	35.11	46	35.20	35.27	-37.9	50,141	-0.08%
2023/09/01	12.2	35.21	120.6	35.14	35.12	-108.4	50,299	-0.22%	大賣/鉅額交易
2023/08/31	18.7	35.22	8	35.26	35.31	10.7	50,522	0.02%
2023/08/30	7.1	35.39	11	35.40	35.35	-3.9	50,824	-0.01%
2023/08/29	2.8	35.03	5.1	35.14	35.16	-2.3	51,337	0.00%
2023/08/28	15.7	34.95	4	35.02	35.06	11.7	51,398	0.02%
2023/08/25	33.3	35.30	3	35.34	35.14	30.3	51,319	0.06%
2023/08/24	6.9	35.85	61.5	35.99	35.76	-54.6	51,396	-0.11%
2023/08/23	9.7	35.21	14.5	35.26	35.43	-4.8	51,458	-0.01%
2023/08/22	1.8	35.13	19	35.16	35.11	-17.2	52,007	-0.03%
2023/08/21	25.5	34.89	17.1	34.94	34.85	8.4	52,135	0.02%
2023/08/18	34.4	35.07	21.7	35.25	34.84	12.7	52,121	0.02%
2023/08/17	22.9	35.07	85.9	35.07	35.33	-63	51,806	-0.12%
2023/08/16	5.3	34.72	56.5	34.94	35.14	-51.3	51,736	-0.10%
2023/08/15	8.7	34.86	14.6	34.90	34.85	-5.9	51,873	-0.01%
2023/08/14	24.4	34.31	57.2	34.25	34.28	-32.8	52,221	-0.06%
2023/08/11	27.2	34.60	3.2	34.74	34.56	24	52,016	0.05%
2023/08/10	103	34.64	5.3	34.77	34.43	97.7	52,010	0.19%	大買/
2023/08/09	18.1	35.42	31.2	35.61	35.35	-13.1	51,239	-0.03%
2023/08/08	20.8	35.55	18.3	35.76	35.59	2.5	50,991	0.00%
2023/08/07	12.3	35.54	165.9	35.52	35.70	-153.6	50,577	-0.30%	大賣/鉅額交易
2023/08/04	29.6	34.67	32	34.62	34.74	-2.4	50,055	0.00%
2023/08/02	84	34.81	136.5	34.64	34.51	-52.5	49,160	-0.11%	大賣/
2023/08/01	30.5	35.60	234.7	35.79	35.73	-204.2	47,781	-0.43%	大賣/鉅額交易
2023/07/31	77.6	36.36	66.7	36.58	35.74	10.9	46,827	0.02%
2023/07/28	9	36.16	79.5	36.41	36.58	-70.5	45,368	-0.16%
2023/07/27	27.8	36.29	30.7	36.34	36.10	-3	44,245	-0.01%
2023/07/26	18.6	36.02	112.2	36.05	36.02	-93.6	43,693	-0.21%	大賣/
2023/07/25	31.3	36.42	57	36.41	36.05	-25.7	42,844	-0.06%
2023/07/24	26.9	35.75	473.3	35.79	35.99	-446.5	41,141	-1.09%	大賣/鉅額交易
2023/07/21	9.9	34.62	103	34.91	35.26	-93.1	39,128	-0.24%	大賣/
2023/07/20	14.8	34.67	50	34.49	34.71	-35.2	38,945	-0.09%
2023/07/19	87.4	34.71	47.1	34.90	34.36	40.4	38,430	0.11%
2023/07/18	153.1	35.31	139.3	35.18	35.11	13.8	37,308	0.04%	大買/大賣/
2023/07/17	265.4	35.81	299.3	35.90	35.94	-33.9	35,892	-0.09%	大買/大賣/
2023/07/14	86.5	35.30	193.4	35.43	35.54	-107	33,984	-0.31%	大賣/鉅額交易
2023/07/13	147.4	35.10	104.2	35.26	34.82	43.2	32,411	0.13%	大買/大賣/
2023/07/12	31.4	34.19	96.1	34.18	34.30	-64.7	30,636	-0.21%
2023/07/11	13.4	33.76	48.5	33.74	33.80	-35.1	29,710	-0.12%
2023/07/10	49.9	33.16	13.3	33.18	33.18	36.6	29,355	0.12%
2023/07/07	178.4	33.10	21.7	33.04	33.08	156.8	28,963	0.54%	大買/鉅額交易
2023/07/06	59.1	33.40	24.1	33.52	33.34	35.1	28,125	0.12%
2023/07/05	142.4	33.79	17.1	33.79	33.71	125.3	27,144	0.46%	大買/鉅額交易
2023/07/04	172.8	33.60	47.6	33.71	33.91	125.2	26,313	0.48%	大買/鉅額交易
2023/07/03	19.9	33.17	46.4	33.18	33.24	-26.5	25,368	-0.10%
2023/06/30	48	32.51	16	32.61	32.67	32	25,119	0.13%
2023/06/29	33	32.50	34.9	32.56	32.53	-1.9	25,191	-0.01%
2023/06/28	34.2	32.30	9	32.33	32.30	25.2	25,050	0.10%
2023/06/27	54.4	32.37	49.4	32.36	32.18	4.9	25,112	0.02%
2023/06/26	17.6	32.69	18	32.69	32.77	-0.4	24,721	0.00%
2023/06/21	27.2	32.82	50.5	32.75	32.83	-23.3	24,714	-0.09%
2023/06/20	18.3	32.52	67	32.57	32.48	-48.7	24,470	-0.20%
2023/06/19	33.4	32.65	26	32.73	32.73	7.4	24,190	0.03%
2023/06/16	52.5	32.79	50.1	32.81	32.78	2.5	23,898	0.01%
2023/06/15	40.9	32.63	28.4	32.71	32.69	12.4	23,537	0.05%
2023/06/14	54.6	32.36	41.4	32.35	32.32	13.2	23,053	0.06%
2023/06/13	22.2	32.10	84.7	32.08	32.20	-62.5	22,990	-0.27%
2023/06/12	37.8	31.86	24	31.85	31.78	13.8	22,212	0.06%
2023/06/09	4.6	31.73	44	31.68	31.78	-39.4	21,791	-0.18%
2023/06/08	24.8	31.36	12.6	31.38	31.24	12.2	21,944	0.06%
2023/06/07	14.7	31.41	22.8	31.43	31.46	-8	22,078	-0.04%
2023/06/06	21.4	31.09	6.5	31.13	31.15	14.9	22,001	0.07%
2023/06/05	42.5	31.05	36.3	31.05	31.10	6.2	21,934	0.03%
2023/06/02	8	30.91	27.2	30.96	30.93	-19.2	21,734	-0.09%
2023/06/01	15.1	30.40	11.2	30.42	30.47	4	21,375	0.02%
2023/05/31	20	30.49	14	30.50	30.49	6	21,387	0.03%
2023/05/30	27	30.53	20.3	30.55	30.52	6.7	21,242	0.03%
2023/05/29	82.7	30.63	70.2	30.63	30.65	12.5	20,974	0.06%
2023/05/26	21	30.11	89.2	30.05	30.13	-68.2	20,701	-0.33%
2023/05/25	10.2	29.72	33.7	29.69	29.78	-23.5	20,433	-0.11%
2023/05/24	24.4	29.31	4.5	29.35	29.43	19.8	20,364	0.10%
2023/05/23	14.4	29.35	57.2	29.29	29.37	-42.8	20,586	-0.21%
2023/05/22	26.5	29.34	3.1	29.37	29.35	23.5	20,555	0.11%
2023/05/19	12.7	29.23	30.6	29.18	29.31	-17.9	20,426	-0.09%
2023/05/18	10.1	29.05	219.1	29.03	29.05	-209	20,315	-1.03%	大賣/鉅額交易
2023/05/17	6.2	28.72	5	28.79	28.76	1.2	19,833	0.01%
2023/05/16	11.5	28.66	26	28.67	28.65	-14.5	19,596	-0.07%
2023/05/15	21	28.40	4.8	28.41	28.42	16.2	19,581	0.08%
2023/05/12	2.6	28.38	4	28.40	28.45	-1.4	19,709	-0.01%
2023/05/11	16.4	28.43	3.1	28.42	28.40	13.3	19,730	0.07%
2023/05/10	20	28.61	53.2	28.52	28.54	-33.2	19,819	-0.17%
2023/05/09	7.2	28.63	4	28.63	28.64	3.2	19,838	0.02%
2023/05/08	4.6	28.63	28	28.60	28.67	-23.4	20,137	-0.12%
2023/05/05	13.9	28.48	1.5	28.49	28.47	12.4	20,193	0.06%
2023/05/04	5.7	28.39	0.5	28.44	28.45	5.2	20,512	0.03%
2023/05/03	6.6	28.36	10	28.29	28.42	-3.4	20,639	-0.02%
2023/05/02	2	28.41	7.4	28.29	28.44	-5.4	20,848	-0.03%
2023/04/28	6.4	28.21	10.2	28.21	28.23	-3.8	21,218	-0.02%
2023/04/27	10.3	27.98	1.2	28.08	28.02	9.1	21,247	0.04%
2023/04/26	36	27.70	13.1	27.68	27.84	22.9	21,374	0.11%
2023/04/25	98.7	27.95	8	27.84	27.80	90.7	21,169	0.43%
2023/04/24	15.5	28.19	6	28.24	28.27	9.5	20,386	0.05%
2023/04/21	19.3	28.28	4	28.20	28.19	15.3	20,417	0.07%
2023/04/20	18	28.44	7.6	28.48	28.43	10.4	20,440	0.05%
2023/04/19	10.2	28.63	4	28.73	28.55	6.2	20,772	0.03%
2023/04/18	13.4	28.72	12.1	28.73	28.67	1.3	20,861	0.01%
2023/04/17	12.6	28.78	11.7	28.77	28.80	0.9	20,763	0.00%
2023/04/14	6.4	28.70	0.1	28.74	28.74	6.2	20,701	0.03%
2023/04/13	41.9	28.75	0	0.00	28.71	41.9	20,739	0.20%
2023/04/12	10.6	28.78	13.1	28.80	28.85	-2.5	20,533	-0.01%
2023/04/11	20.3	28.69	23.5	28.58	28.70	-3.1	20,618	-0.02%
2023/04/10	10.9	28.50	4	28.49	28.50	6.9	20,786	0.03%
2023/04/07	106.1	28.48	10.1	28.47	28.43	96	20,709	0.46%	大買/
2023/04/06	65.1	28.41	20.5	28.41	28.47	44.6	20,739	0.21%
2023/03/31	13.3	28.48	110.3	28.48	28.43	-97	20,527	-0.47%	大賣/
2023/03/30	9.4	28.26	11	28.27	28.29	-1.7	20,270	-0.01%
2023/03/29	9.6	28.08	2.2	28.13	28.15	7.4	20,139	0.04%
2023/03/28	27.4	28.14	1	28.10	28.06	26.4	20,445	0.13%
2023/03/27	23.3	28.26	10.7	28.31	28.31	12.5	20,288	0.06%
2023/03/24	8	28.20	9.2	28.21	28.26	-1.2	20,355	-0.01%
2023/03/23	16.6	28.10	18.6	28.11	28.12	-1.9	20,172	-0.01%
2023/03/22	5.5	28.05	25.4	28.04	28.05	-20	20,077	-0.10%
2023/03/21	3.7	27.86	2.2	27.86	27.84	1.4	19,992	0.01%
2023/03/20	5.9	27.76	21.2	27.75	27.76	-15.4	20,057	-0.08%
2023/03/17	14	27.64	5.3	27.63	27.76	8.8	19,971	0.04%
2023/03/16	57.8	27.49	84	27.51	27.50	-26.3	20,002	-0.13%
2023/03/15	30.9	27.76	11.1	27.84	27.66	19.7	19,828	0.10%
2023/03/14	88.8	27.68	54	27.69	27.66	34.8	20,028	0.17%
2023/03/13	31.6	27.71	25.5	27.77	27.93	6.1	19,940	0.03%
2023/03/10	63.9	27.93	14.5	27.94	27.86	49.4	19,434	0.25%
2023/03/09	39.2	28.30	4.6	28.30	28.24	34.6	19,250	0.18%
2023/03/08	29.4	28.25	20	28.25	28.37	9.5	19,260	0.05%
2023/03/07	99.8	28.33	15.2	28.32	28.38	84.6	19,170	0.44%
2023/03/06	60.4	28.16	17.2	28.23	28.25	43.2	19,336	0.22%
2023/03/03	11.3	27.97	3.4	27.94	27.95	7.9	19,265	0.04%
2023/03/02	20.6	27.69	34.5	27.71	27.78	-13.8	19,261	-0.07%
2023/03/01	25.7	27.59	124.2	27.55	27.72	-98.5	19,262	-0.51%	大賣/
2023/02/24	22	27.72	21	27.75	27.67	1	19,252	0.01%
2023/02/23	14.3	27.67	46	27.67	27.74	-31.7	18,853	-0.17%
2023/02/22	38.2	27.34	17.7	27.36	27.40	20.5	18,630	0.11%
2023/02/21	5.3	27.52	13.1	27.45	27.53	-7.8	18,676	-0.04%
2023/02/20	12.7	27.34	14.2	27.34	27.41	-1.5	18,848	-0.01%
2023/02/17	24.4	27.23	14.8	27.21	27.24	9.6	19,228	0.05%
2023/02/16	17.4	27.26	25.5	27.28	27.33	-8.2	19,710	-0.04%
2023/02/15	26.5	27.11	27.1	27.10	27.05	-0.6	19,842	0.00%
2023/02/14	7.2	27.11	31.4	27.10	27.13	-24.2	19,890	-0.12%
2023/02/13	70.5	26.92	12.1	26.92	26.97	58.4	20,252	0.29%
2023/02/10	41.5	27.04	2	27.03	27.02	39.5	20,463	0.19%
2023/02/09	19.4	27.13	7	27.16	27.15	12.4	20,644	0.06%
2023/02/08	12.3	27.12	15.1	27.13	27.15	-2.8	20,772	-0.01%
2023/02/07	10.8	26.90	15.4	26.93	26.94	-4.5	20,779	-0.02%
2023/02/06	54.9	26.91	525	26.89	26.92	-470.1	20,807	-2.26%	大賣/鉅額交易
2023/02/03	60.7	26.98	20	26.97	27.00	40.7	20,631	0.20%
2023/02/02	29	26.90	32.7	26.92	26.99	-3.7	20,588	-0.02%
2023/02/01	14.9	26.66	6.1	26.67	26.67	8.8	20,715	0.04%
2023/01/31	55.6	26.62	26.6	26.60	26.54	29	20,789	0.14%
2023/01/30	34.9	26.48	90.3	26.50	26.53	-55.4	20,925	-0.26%
2023/01/17	22.6	26.03	37.1	26.05	26.06	-14.5	21,187	-0.07%
2023/01/16	50.5	26.05	35.3	26.04	26.02	15.2	21,491	0.07%
2023/01/13	13	26.01	14.3	26.00	25.98	-1.3	21,901	-0.01%
2023/01/12	39	25.99	2	25.99	25.99	37	23,355	0.16%
2023/01/11	19.5	26.08	10.3	26.10	26.07	9.2	26,140	0.04%
2023/01/10	29.2	26.04	179	26.05	26.06	-149.8	28,394	-0.53%	大賣/鉅額交易
2023/01/09	47.6	25.90	40.4	25.90	25.94	7.3	30,395	0.02%
2023/01/06	15.1	25.63	18.2	25.58	25.66	-3.1	30,737	-0.01%
2023/01/05	11	25.54	5	25.51	25.46	6	31,646	0.02%
2023/01/04	9.3	25.45	0	0.00	25.45	9.3	32,661	0.03%
2023/01/03	25.2	25.32	5.5	25.43	25.49	19.7	34,171	0.06%
2022/12/30	11	25.43	13.5	25.44	25.40	-2.4	35,174	-0.01%
2022/12/29	43.3	25.17	10	25.22	25.29	33.3	36,105	0.09%
2022/12/28	39.6	25.40	10.1	25.52	25.38	29.5	37,580	0.08%
2022/12/27	6.1	25.64	0	0.00	25.63	6.1	39,029	0.02%
2022/12/26	11.9	25.59	9.4	25.59	25.58	2.5	39,495	0.01%
2022/12/23	10.3	25.56	3	25.53	25.60	7.3	40,046	0.02%
2022/12/22	0	0.00	13.1	25.62	25.67	-13.1	40,666	-0.03%
2022/12/21	12.5	25.34	3.5	25.35	25.34	9	41,902	0.02%
2022/12/20	28.1	25.47	17	25.40	25.30	11.1	42,413	0.03%
2022/12/19	19	25.69	43.2	25.76	25.73	-24.2	43,612	-0.06%
2022/12/16	33.8	25.49	2	25.61	25.70	31.8	43,959	0.07%
2022/12/15	10.5	25.72	4.5	25.70	25.70	6	44,276	0.01%
2022/12/14	0.3	25.58	22.8	25.63	25.68	-22.5	44,807	-0.05%
2022/12/13	5.4	25.56	46	25.59	25.53	-40.6	45,119	-0.09%
2022/12/12	13.8	25.34	0.1	25.50	25.50	13.7	45,266	0.03%
2022/12/09	16.1	25.50	21.3	25.50	25.51	-5.2	45,466	-0.01%
2022/12/08	33.8	25.24	10	25.26	25.29	23.8	45,414	0.05%
2022/12/07	48.2	25.51	26.5	25.38	25.44	21.7	45,356	0.05%
2022/12/06	42.3	25.72	0	0.00	25.61	42.3	45,095	0.09%
2022/12/05	13.1	25.87	8.4	25.88	25.87	4.7	44,791	0.01%
2022/12/02	22.7	25.74	16	25.76	25.73	6.7	44,678	0.02%
2022/12/01	22.3	25.86	30.5	25.89	25.82	-8.2	44,927	-0.02%
2022/11/30	7.3	25.52	52.6	25.55	25.65	-45.3	44,924	-0.10%
2022/11/29	20.4	25.33	1.1	25.23	25.47	19.4	45,006	0.04%
2022/11/28	22.2	25.33	22	25.30	25.32	0.2	45,368	0.00%
2022/11/25	42.4	25.58	24.1	25.56	25.52	18.4	45,495	0.04%
2022/11/24	12.3	25.45	9.1	25.46	25.54	3.2	45,526	0.01%
2022/11/23	41.6	25.30	3.1	25.28	25.30	38.5	45,616	0.08%
2022/11/22	41.5	25.12	17.5	25.09	25.10	24.1	46,286	0.05%
2022/11/21	46.4	25.29	5.6	25.27	25.22	40.8	46,210	0.09%
2022/11/18	10	25.51	28.5	25.62	25.43	-18.5	46,058	-0.04%
2022/11/17	60.2	25.45	21	25.46	25.58	39.2	46,115	0.08%
2022/11/16	34	25.53	16.2	25.58	25.53	17.8	46,277	0.04%
2022/11/15	39.2	25.43	38.6	25.48	25.55	0.6	46,005	0.00%
2022/11/14	22	25.34	45.1	25.37	25.42	-23.1	45,523	-0.05%
2022/11/11	13.2	25.06	25.1	25.03	25.00	-11.9	44,997	-0.03%
2022/11/10	17.9	24.57	21	24.50	24.53	-3.1	44,523	-0.01%
2022/11/09	10.2	24.57	6	24.57	24.61	4.2	44,514	0.01%
2022/11/08	86.4	24.31	22	24.25	24.23	64.4	44,336	0.15%
2022/11/07	28.1	23.93	10.5	23.92	24.06	17.6	43,972	0.04%
2022/11/04	22.2	23.51	15	23.42	23.64	7.1	43,722	0.02%
2022/11/03	18.6	23.47	11	23.51	23.58	7.6	43,744	0.02%
2022/11/02	23.6	23.62	1	23.64	23.67	22.6	43,687	0.05%
2022/11/01	35.5	23.53	11	23.50	23.55	24.5	43,778	0.06%
2022/10/31	14.5	23.50	1.3	23.51	23.48	13.2	43,858	0.03%
2022/10/28	68.4	23.39	2	23.33	23.31	66.4	44,013	0.15%
2022/10/27	9.7	23.52	9.1	23.53	23.58	0.6	43,742	0.00%
2022/10/26	18	23.36	1	23.33	23.41	17	43,975	0.04%
2022/10/25	69.2	23.47	37	23.46	23.40	32.2	43,675	0.07%
2022/10/24	25.5	23.79	5.4	23.80	23.69	20.1	43,127	0.05%
2022/10/21	62.9	23.71	2.3	23.71	23.58	60.7	42,952	0.14%
2022/10/20	163.8	23.52	10	23.48	23.65	153.8	42,434	0.36%	大買/鉅額交易
2022/10/19	437	23.88	103	23.93	23.95	334	41,038	0.81%	大買/大賣/鉅額交易
2022/10/18	225.5	25.80	22	25.97	25.84	203.5	38,264	0.53%	大買/鉅額交易
2022/10/17	262.5	25.51	17.5	25.63	25.77	244.9	36,062	0.68%	大買/鉅額交易
2022/10/14	48.9	25.92	25.4	25.97	25.91	23.5	33,875	0.07%
2022/10/13	149.8	25.64	19	25.63	25.53	130.8	33,319	0.39%	大買/鉅額交易
2022/10/12	149.8	25.74	52	25.84	25.82	97.8	32,298	0.30%	大買/
2022/10/11	197.9	25.86	62	25.84	25.85	135.9	31,414	0.43%	大買/鉅額交易
2022/10/07	95.9	26.33	56	26.38	26.28	39.9	30,057	0.13%
2022/10/06	100.8	26.53	5	26.52	26.57	95.8	29,048	0.33%
2022/10/05	129.9	26.60	16.5	26.56	26.62	113.4	28,495	0.40%	大買/鉅額交易
2022/10/04	246	26.17	11.1	26.12	26.27	234.9	27,349	0.86%	大買/鉅額交易
2022/10/03	32	25.60	3.3	25.57	25.67	28.7	25,742	0.11%
2022/09/30	63.2	25.58	6	25.58	25.78	57.2	25,645	0.22%
2022/09/29	176.7	25.94	2.2	26.00	25.81	174.5	25,407	0.69%	大買/鉅額交易
2022/09/28	148.8	25.95	14	25.92	25.83	134.8	25,726	0.52%	大買/鉅額交易
2022/09/27	36.8	26.26	6.1	26.36	26.33	30.7	24,823	0.12%
2022/09/26	239.4	26.41	3.6	26.33	26.33	235.8	24,841	0.95%	大買/鉅額交易
2022/09/23	62.6	27.09	3.1	27.26	27.06	59.5	24,343	0.24%
2022/09/22	69.3	27.15	1.1	27.14	27.17	68.2	24,787	0.28%
2022/09/21	77.8	27.70	0	27.61	27.64	77.8	24,382	0.32%
2022/09/20	57.3	27.98	0	28.00	27.98	57.3	24,002	0.24%
2022/09/19	53.7	28.16	0	28.32	28.06	53.7	23,870	0.22%
2022/09/16	35	28.27	0	28.29	28.28	35	23,904	0.15%
2022/09/15	12.6	28.51	13.2	28.62	28.59	-0.6	24,377	0.00%
2022/09/14	53	28.22	17	28.31	28.35	36	25,063	0.14%
2022/09/13	9.9	28.70	8	28.68	28.71	1.9	25,067	0.01%
2022/09/12	11	28.55	12.3	28.56	28.56	-1.3	25,899	-0.01%
2022/09/08	57.1	27.88	4.5	28.07	28.25	52.6	26,541	0.20%
2022/09/07	36.2	27.91	0	0.00	27.90	36.2	27,361	0.13%
2022/09/06	22.3	28.09	1	28.14	28.08	21.3	27,108	0.08%
2022/09/05	25.9	28.07	5	28.03	28.18	20.9	27,077	0.08%
2022/09/02	86.1	28.23	2.2	28.39	28.10	83.9	27,375	0.31%
2022/09/01	23.2	28.42	0.1	28.46	28.44	23.1	26,958	0.09%
2022/08/31	15.1	28.55	1	28.61	28.79	14.1	26,588	0.05%
2022/08/30	20	28.52	2.8	28.50	28.67	17.2	26,330	0.07%
2022/08/29	57.2	28.42	7.3	28.37	28.45	49.9	26,109	0.19%
2022/08/26	7.4	29.09	1.1	29.12	29.10	6.3	25,430	0.02%
2022/08/25	6.5	28.97	0	0.00	28.94	6.5	25,285	0.03%
2022/08/24	31.9	28.92	9	28.86	28.80	22.9	25,177	0.09%
2022/08/23	45.5	28.99	24.2	28.92	28.93	21.3	24,848	0.09%
2022/08/22	20.6	29.19	19.3	29.22	29.25	1.3	24,388	0.01%
2022/08/19	11.6	29.28	20.6	29.36	29.42	-9	24,110	-0.04%
2022/08/18	10.7	29.12	9	29.19	29.29	1.7	24,128	0.01%
2022/08/17	8.3	29.22	110	29.28	29.28	-101.8	24,037	-0.42%	大賣/鉅額交易
2022/08/16	24.8	29.16	2.6	29.21	29.24	22.2	24,041	0.09%
2022/08/15	57	29.20	4.2	29.19	29.22	52.8	23,880	0.22%
2022/08/12	20.2	29.25	6	29.18	29.30	14.2	23,637	0.06%
2022/08/11	6.1	29.11	5.3	29.12	29.12	0.8	23,814	0.00%
2022/08/10	17.2	28.87	3	28.86	28.81	14.2	23,742	0.06%
2022/08/09	8.1	29.03	27	29.02	29.07	-19	23,654	-0.08%
2022/08/08	14.1	28.75	20	28.73	28.87	-5.9	23,892	-0.02%
2022/08/05	7.9	28.76	11.2	28.69	28.87	-3.3	23,904	-0.01%
2022/08/04	28.9	28.29	4	28.37	28.43	24.9	24,150	0.10%
2022/08/03	27.6	28.35	8.1	28.41	28.44	19.5	24,195	0.08%
2022/08/02	21.1	28.35	10.6	28.37	28.45	10.5	24,176	0.04%
2022/08/01	5.4	28.61	19.1	28.72	28.76	-13.7	24,031	-0.06%
2022/07/29	10	28.49	7.1	28.51	28.55	2.9	24,047	0.01%
2022/07/28	27.8	28.21	2	28.48	28.18	25.8	23,873	0.11%
2022/07/27	18.5	28.01	3	28.12	28.25	15.5	23,648	0.07%
2022/07/26	40.1	28.12	4	28.10	28.12	36.1	23,575	0.15%
2022/07/25	20.7	28.23	2	28.32	28.33	18.7	23,450	0.08%
2022/07/22	31.8	28.37	9.1	28.42	28.40	22.7	23,497	0.10%
2022/07/21	8.8	28.16	11	28.19	28.38	-2.3	23,839	-0.01%
2022/07/20	15.7	28.02	11.4	28.03	28.00	4.3	24,096	0.02%
2022/07/19	8.3	27.59	5.8	27.58	27.68	2.5	24,748	0.01%
2022/07/18	58.3	27.21	11.2	27.38	27.48	47.1	24,713	0.19%
2022/07/15	39.3	27.13	3	27.10	27.09	36.3	24,487	0.15%
2022/07/14	5.3	27.01	2	27.04	27.18	3.3	24,288	0.01%
2022/07/13	18.4	27.12	150	27.21	27.08	-131.6	24,146	-0.55%	大賣/鉅額交易
2022/07/12	229	26.54	6.1	26.63	26.62	222.9	24,016	0.93%	大買/鉅額交易
2022/07/11	34.2	27.25	13.1	27.25	27.25	21.1	23,577	0.09%
2022/07/08	26.6	27.24	28	27.16	27.25	-1.4	23,400	-0.01%
2022/07/07	51.9	26.56	16.4	26.66	26.76	35.4	23,071	0.15%
2022/07/06	116.5	26.55	41	26.34	26.32	75.5	23,127	0.33%	大買/
2022/07/05	160.1	26.64	14	26.86	26.96	146.1	22,663	0.64%	大買/鉅額交易
2022/07/04	284.3	26.69	221.2	26.67	26.68	63.1	22,393	0.28%	大買/大賣/
2022/07/01	121.2	27.17	18	26.95	26.81	103.2	22,566	0.46%	大買/鉅額交易
2022/06/30	104.6	27.60	62.1	27.56	27.56	42.5	21,708	0.20%	大買/
2022/06/29	37.6	28.20	9.4	28.31	28.14	28.2	20,881	0.14%
2022/06/28	74.4	28.51	18	28.48	28.53	56.4	20,578	0.27%
2022/06/27	19.8	28.78	79.4	28.77	28.86	-59.6	20,368	-0.29%
2022/06/24	134.6	28.27	14	28.32	28.10	120.6	20,147	0.60%	大買/鉅額交易
2022/06/23	327.8	28.10	167	28.18	28.05	160.8	20,047	0.80%	大買/大賣/鉅額交易
2022/06/22	209.6	28.67	0.2	28.63	28.50	209.5	19,293	1.09%	大買/鉅額交易
2022/06/21	95.8	28.97	33	29.16	29.28	62.8	18,528	0.34%
2022/06/20	342.1	29.14	203	28.91	28.87	139.1	18,308	0.76%	大買/大賣/鉅額交易
2022/06/17	77.1	29.52	8.4	29.53	29.62	68.7	17,392	0.40%
2022/06/16	132	30.15	1	30.05	29.94	131	16,622	0.79%	大買/鉅額交易
2022/06/15	78.4	30.36	11	30.33	30.39	67.4	15,696	0.43%
2022/06/14	60.9	30.29	0	0.00	30.48	60.9	15,602	0.39%
2022/06/13	155.4	30.48	4	30.45	30.51	151.4	15,482	0.98%	大買/鉅額交易
2022/06/10	32.9	31.08	16.6	31.06	31.08	16.4	14,994	0.11%
2022/06/09	41.8	31.33	1	31.30	31.30	40.8	15,011	0.27%
2022/06/08	2.2	31.58	12	31.55	31.60	-9.8	14,992	-0.07%
2022/06/07	14.3	31.41	12	31.42	31.44	2.3	15,163	0.01%
2022/06/06	9.4	31.38	4.8	31.50	31.48	4.6	15,209	0.03%
2022/06/02	1.9	31.42	1	31.43	31.40	0.9	15,616	0.01%
2022/06/01	6.3	31.49	5	31.54	31.52	1.3	16,204	0.01%
2022/05/31	1.4	31.36	0.1	31.32	31.40	1.3	16,408	0.01%
2022/05/30	7	31.39	16	31.41	31.43	-9	16,672	-0.05%
2022/05/27	3	31.09	6.2	31.06	31.08	-3.1	16,766	-0.02%
2022/05/26	21.7	30.85	1	30.80	30.80	20.7	17,092	0.12%
2022/05/25	22.9	30.81	1	30.91	30.88	21.9	17,125	0.13%
2022/05/24	75.4	30.75	4	30.87	30.70	71.4	17,438	0.41%
2022/05/23	7.2	30.84	2.1	30.86	30.86	5.1	17,461	0.03%
2022/05/20	17.3	30.76	1	30.80	30.72	16.3	17,709	0.09%
2022/05/19	36.8	30.52	5	30.48	30.68	31.8	18,026	0.18%
2022/05/18	15.6	30.87	4.2	30.91	31.01	11.4	17,868	0.06%
2022/05/17	19.4	30.73	1	30.70	30.69	18.4	17,836	0.10%
2022/05/16	38.1	30.68	0.2	30.65	30.72	37.9	17,947	0.21%
2022/05/13	26.3	30.73	5	30.69	30.80	21.2	17,622	0.12%
2022/05/12	69.1	30.84	3.1	30.74	30.63	66	17,584	0.38%
2022/05/11	58.7	31.22	44	31.16	31.17	14.7	17,093	0.09%
2022/05/10	27.1	31.31	35	31.27	31.65	-7.9	16,798	-0.05%
2022/05/09	44.3	31.69	8.5	31.68	31.57	35.9	16,792	0.21%
2022/05/06	40.1	32.07	1	32.22	32.25	39.1	16,679	0.23%
2022/05/05	6.4	32.60	18.4	32.46	32.54	-12	16,763	-0.07%
2022/05/04	4	32.27	5	32.24	32.31	-1	16,949	-0.01%
2022/05/03	9.8	31.95	3	31.99	32.09	6.8	17,554	0.04%
2022/04/29	8.3	31.97	21	31.96	32.01	-12.7	17,967	-0.07%
2022/04/28	45.2	31.59	9	31.60	31.72	36.2	18,539	0.20%
2022/04/27	54.8	31.34	20	31.32	31.48	34.8	18,489	0.19%
2022/04/26	54.1	31.96	30	32.00	31.93	24.1	18,167	0.13%
2022/04/25	158.3	32.08	24.8	32.02	32.03	133.4	18,243	0.73%	大買/鉅額交易
2022/04/22	4.3	32.69	15	32.78	32.78	-10.7	17,463	-0.06%
2022/04/21	2	32.91	0.6	32.89	32.90	1.4	17,770	0.01%
2022/04/20	13.9	32.79	6	32.82	32.83	7.9	17,859	0.04%
2022/04/19	18.3	32.87	14	32.86	32.85	4.3	18,080	0.02%
2022/04/18	16	32.68	0.7	32.80	32.68	15.3	18,217	0.08%
2022/04/15	37.4	32.91	1.2	32.91	32.90	36.2	18,004	0.20%
2022/04/14	11.2	33.10	0	0.00	33.07	11.2	18,223	0.06%
2022/04/13	9.1	32.99	8	32.95	33.11	1.1	18,347	0.01%
2022/04/12	86.9	32.62	3	32.71	32.69	83.9	18,315	0.46%
2022/04/11	71.8	32.89	2.8	32.83	32.81	69	17,884	0.39%
2022/04/08	10.5	33.07	1.3	33.09	33.17	9.2	17,526	0.05%
2022/04/07	164.1	33.12	24	33.29	32.90	140.1	17,428	0.80%	大買/鉅額交易
2022/04/06	46.3	33.38	26.2	33.40	33.47	20.1	16,712	0.12%
2022/04/01	10.5	33.48	0	33.59	33.55	10.4	16,657	0.06%
2022/03/31	13	33.65	1	33.67	33.63	12	16,656	0.07%
2022/03/30	7.4	33.62	5.4	33.65	33.70	2	16,713	0.01%
2022/03/29	18.3	33.67	7.5	33.64	33.64	10.8	16,641	0.06%
2022/03/28	42.1	33.47	5	33.50	33.78	37.1	16,634	0.22%
2022/03/25	14.7	33.87	1.2	33.89	33.81	13.5	16,484	0.08%
2022/03/24	16.7	33.91	3.2	33.94	33.96	13.5	16,660	0.08%
2022/03/23	5	33.97	19.2	33.99	33.96	-14.2	16,953	-0.08%
2022/03/22	66	33.87	0	0.00	33.87	66	17,380	0.38%
2022/03/21	1.9	34.03	8.4	33.97	33.95	-6.5	17,417	-0.04%
2022/03/18	23.3	33.85	0	0.00	33.90	23.3	17,685	0.13%
2022/03/17	10.5	33.90	9.7	33.99	34.01	0.8	17,731	0.00%
2022/03/16	32.9	33.55	6.7	33.85	33.71	26.2	17,821	0.15%
2022/03/15	18.9	33.94	71.4	33.83	33.78	-52.5	17,846	-0.29%
2022/03/14	42	34.08	9.8	34.08	34.13	32.2	18,020	0.18%
2022/03/11	14	33.90	13	33.89	33.90	1	18,151	0.01%
2022/03/10	14.6	33.85	6.1	33.89	33.89	8.4	18,239	0.05%
2022/03/09	18.1	33.27	13.1	33.35	33.36	5	18,168	0.03%
2022/03/08	81.9	33.00	10.3	33.16	33.00	71.6	18,129	0.39%
2022/03/07	52.8	33.49	22	33.41	33.45	30.8	17,675	0.17%
2022/03/04	26.7	34.10	21.1	34.18	34.04	5.6	17,185	0.03%
2022/03/03	6	34.17	43.7	34.15	34.22	-37.7	17,340	-0.22%
2022/03/02	6.2	33.91	12	33.93	33.97	-5.8	17,356	-0.03%
2022/03/01	26.2	33.83	4	33.69	33.88	22.2	17,209	0.13%
2022/02/25	28.6	33.30	9.4	33.32	33.33	19.2	16,965	0.11%
2022/02/24	38.3	33.29	3.7	33.38	33.19	34.5	17,005	0.20%
2022/02/23	20.3	33.66	25	33.70	33.75	-4.7	16,824	-0.03%
2022/02/22	21	33.42	5.5	33.48	33.49	15.5	16,978	0.09%
2022/02/21	3.8	33.56	21	33.66	33.80	-17.2	17,361	-0.10%
2022/02/18	7.1	33.31	17.3	33.44	33.50	-10.2	17,247	-0.06%
2022/02/17	2.5	33.36	12	33.40	33.34	-9.5	17,551	-0.05%
2022/02/16	25.6	33.22	12	33.36	33.27	13.6	17,830	0.08%
2022/02/15	14.5	33.24	1	33.16	33.10	13.5	17,811	0.08%
2022/02/14	23.7	33.14	150	33.10	33.13	-126.3	18,019	-0.70%	大賣/鉅額交易
2022/02/11	10.3	33.44	9	33.42	33.43	1.3	18,330	0.01%
2022/02/10	12.2	33.51	17.4	33.49	33.49	-5.1	18,757	-0.03%
2022/02/09	6.4	33.43	39	33.46	33.50	-32.6	19,206	-0.17%
2022/02/08	18.1	33.22	12.5	33.22	33.30	5.6	19,190	0.03%
2022/02/07	32	32.56	5	32.63	33.00	27	19,118	0.14%
2022/01/26	104.6	32.38	4	32.39	32.40	100.6	19,021	0.53%	大買/
2022/01/25	67	32.34	23.3	32.34	32.34	43.7	19,107	0.23%
2022/01/24	51.8	32.51	4	32.60	32.72	47.8	18,760	0.25%
2022/01/21	64.1	32.89	1	32.90	32.84	63.1	18,519	0.34%
2022/01/20	35.6	33.29	123.5	33.33	33.36	-87.9	18,158	-0.48%	大賣/
2022/01/19	14	33.29	1	33.25	33.21	13	18,354	0.07%
2022/01/18	3.4	33.44	12.4	33.44	33.45	-8.9	18,641	-0.05%
2022/01/17	12.7	33.28	27.5	33.20	33.22	-14.8	18,981	-0.08%
2022/01/14	33.6	32.96	3.2	33.03	33.15	30.4	21,215	0.14%
2022/01/13	16.4	33.19	4	33.21	33.20	12.4	22,404	0.06%
2022/01/12	36.6	33.16	4	33.09	33.10	32.6	23,373	0.14%
2022/01/11	14.4	33.20	12	33.23	33.20	2.4	23,638	0.01%
2022/01/10	8.6	33.22	5	33.23	33.27	3.6	24,258	0.01%
2022/01/07	41.9	33.20	1	33.17	33.17	40.9	24,516	0.17%
2022/01/06	6.4	33.40	97	33.41	33.41	-90.6	24,667	-0.37%
2022/01/05	24.1	33.43	5.6	33.45	33.45	18.6	25,175	0.07%
2022/01/04	8.1	33.42	15.2	33.47	33.41	-7.1	26,009	-0.03%
2022/01/03	32.5	33.41	8.5	33.40	33.42	23.9	26,439	0.09%
2021/12/30	5.1	33.60	16.1	33.60	33.58	-11.1	27,336	-0.04%
2021/12/29	10.3	33.62	34.1	33.59	33.61	-23.8	27,867	-0.09%
2021/12/28	2	33.53	3	33.53	33.56	-1	28,292	0.00%
2021/12/27	4.7	33.43	0.4	33.41	33.38	4.2	28,983	0.01%
2021/12/24	5	33.33	5	33.33	33.29	0	30,113	0.00%
2021/12/23	0.6	33.34	1.1	33.35	33.34	-0.5	30,324	0.00%
2021/12/22	9.6	33.32	0	0.00	33.30	9.6	30,997	0.03%
2021/12/21	4.2	33.31	8.4	33.32	33.36	-4.2	31,128	-0.01%
2021/12/20	12	33.36	11	33.43	33.41	1	31,224	0.00%
2021/12/17	8	33.39	7.2	33.42	33.43	0.8	31,075	0.00%
2021/12/16	6.3	33.37	23.6	33.41	33.45	-17.3	30,909	-0.06%
2021/12/15	26.1	32.96	1	33.05	33.04	25.1	31,068	0.08%
2021/12/14	12.5	33.00	4.1	33.02	32.95	8.4	31,054	0.03%
2021/12/13	10.5	33.40	8	33.39	33.33	2.4	30,895	0.01%
2021/12/10	6.5	33.34	13.1	33.35	33.30	-6.7	30,862	-0.02%
2021/12/09	30.2	33.36	16.4	33.34	33.32	13.8	30,754	0.05%
2021/12/08	90.9	33.20	13.3	33.24	33.18	77.6	30,597	0.25%
2021/12/07	8.3	32.91	32.5	32.97	33.03	-24.2	30,311	-0.08%
2021/12/06	14.9	32.78	10	32.80	32.86	4.9	30,069	0.02%
2021/12/03	3.1	32.67	2.1	32.66	32.65	1	30,302	0.00%
2021/12/02	12.1	32.45	4.1	32.49	32.47	8	30,250	0.03%
2021/12/01	7	32.35	15	32.47	32.50	-8	30,420	-0.03%
2021/11/30	13	32.47	5	32.48	32.30	8	30,392	0.03%
2021/11/29	22.8	32.11	136	32.13	32.22	-113.2	30,384	-0.37%	大賣/鉅額交易
2021/11/26	24.7	32.44	7	32.37	32.35	17.7	30,133	0.06%
2021/11/25	10.7	32.67	4	32.66	32.65	6.7	29,905	0.02%
2021/11/24	23.3	32.59	11	32.59	32.61	12.2	29,925	0.04%
2021/11/23	14.5	32.66	20	32.67	32.63	-5.5	29,885	-0.02%
2021/11/22	3.8	32.98	16	32.95	32.93	-12.2	29,903	-0.04%
2021/11/19	6.4	33.05	10	33.03	32.93	-3.6	29,833	-0.01%
2021/11/18	8.3	32.95	10.9	32.91	32.98	-2.5	29,820	-0.01%
2021/11/17	37	32.61	30.2	32.67	32.71	6.8	29,329	0.02%
2021/11/16	3.2	32.46	66.6	32.47	32.59	-63.4	29,410	-0.22%
2021/11/15	7.4	32.47	36.4	32.41	32.43	-29	29,642	-0.10%
2021/11/12	8.6	32.15	2	32.15	32.20	6.6	29,635	0.02%
2021/11/11	14.8	32.28	20	32.22	32.15	-5.2	29,814	-0.02%
2021/11/10	12.7	32.41	20	32.42	32.34	-7.3	30,295	-0.02%
2021/11/09	24.1	32.39	33	32.38	32.35	-8.9	30,107	-0.03%
2021/11/08	4.1	32.31	19.5	32.31	32.39	-15.4	29,738	-0.05%
2021/11/05	12.7	31.85	11	31.91	31.95	1.7	29,680	0.01%
2021/11/04	18.7	31.89	2.4	31.94	31.86	16.3	29,884	0.05%
2021/11/03	15.1	31.75	6.1	31.71	31.77	9	29,845	0.03%
2021/11/02	41.1	31.63	8	31.62	31.53	33.1	29,764	0.11%
2021/11/01	17.1	31.55	3	31.60	31.56	14.1	29,464	0.05%
2021/10/29	12.9	31.35	6.3	31.35	31.45	6.6	29,203	0.02%
2021/10/28	16.2	31.37	4.1	31.36	31.39	12.1	29,000	0.04%
2021/10/27	33	31.09	4	31.08	31.15	29	28,924	0.10%
2021/10/26	69.2	31.00	8.5	30.98	31.05	60.7	28,992	0.21%
2021/10/25	146.7	30.77	7.5	30.80	30.86	139.2	28,743	0.48%	大買/鉅額交易
2021/10/22	294	30.70	3	30.80	30.84	291	28,569	1.02%	大買/鉅額交易
2021/10/21	85.2	32.35	13	32.34	32.40	72.2	26,495	0.27%
2021/10/20	41.3	32.40	5	32.39	32.37	36.3	25,033	0.14%
2021/10/19	26.1	32.36	3	32.40	32.40	23.1	23,996	0.10%
2021/10/18	87.3	32.35	8	32.40	32.36	79.3	23,655	0.34%
2021/10/15	22.1	32.30	14	32.30	32.31	8.1	23,612	0.03%
2021/10/14	31.9	32.08	16.5	32.25	32.18	15.4	23,569	0.07%
2021/10/13	130.2	32.13	4.1	32.17	32.17	126.1	23,078	0.55%	大買/鉅額交易
2021/10/12	64.6	32.29	4.3	32.30	32.24	60.3	22,532	0.27%
2021/10/08	33.3	32.58	1.2	32.61	32.59	32.1	21,746	0.15%
2021/10/07	71.3	32.51	46	32.56	32.57	25.3	21,631	0.12%
2021/10/06	46.4	31.82	0	0.00	31.88	46.4	20,959	0.22%
2021/10/05	42.2	31.79	10.1	31.51	31.96	32.2	20,585	0.16%
2021/10/04	125.5	31.94	1.1	32.04	31.84	124.5	20,219	0.62%	大買/鉅額交易
2021/10/01	140.3	32.30	4.1	32.16	32.26	136.3	19,474	0.70%	大買/鉅額交易
2021/09/30	21.8	32.67	8	32.69	32.77	13.8	18,345	0.08%
2021/09/29	97.8	32.69	11	32.72	32.70	86.8	18,174	0.48%
2021/09/28	13.4	33.07	2	33.15	33.08	11.4	17,606	0.06%
2021/09/27	13.9	33.32	3.3	33.29	33.30	10.6	17,512	0.06%
2021/09/24	16	33.31	2	33.35	33.30	14	17,887	0.08%
2021/09/23	16.3	33.10	1	33.15	33.08	15.3	17,863	0.09%
2021/09/22	39.8	32.82	0	0.00	32.90	39.8	17,894	0.22%
2021/09/17	4.9	33.31	2	33.32	33.42	2.9	17,382	0.02%
2021/09/16	1.5	33.29	0	0.00	33.28	1.5	17,370	0.01%
2021/09/15	8.3	33.28	46	33.29	33.33	-37.7	17,219	-0.22%
2021/09/14	6.8	33.39	2	33.55	33.36	4.8	17,241	0.03%
2021/09/13	13.1	33.42	6.1	33.36	33.41	7	17,264	0.04%
2021/09/10	21	33.10	8.3	33.09	33.22	12.7	17,282	0.07%
2021/09/09	7	32.80	1	32.92	32.94	6	17,241	0.03%
2021/09/08	19.4	32.92	9.1	32.91	32.80	10.3	17,202	0.06%
2021/09/07	1.2	33.08	9	33.13	33.16	-7.8	16,852	-0.05%
2021/09/06	21.1	33.21	10	33.17	33.07	11.1	16,790	0.07%
2021/09/03	7.1	33.27	0	0.00	33.24	7.1	16,600	0.04%
2021/09/02	38	33.25	5	33.25	33.16	33	16,607	0.20%
2021/09/01	17.1	33.37	3.4	33.34	33.39	13.7	16,552	0.08%
2021/08/31	8.1	33.17	0	0.00	33.38	8.1	16,476	0.05%
2021/08/30	6.3	33.22	4.2	33.21	33.29	2.1	16,532	0.01%
2021/08/27	7.1	33.04	3	33.09	33.11	4.1	16,504	0.02%
2021/08/26	7.6	32.88	6	32.91	32.99	1.6	16,452	0.01%
2021/08/25	15.6	32.91	2.5	32.95	33.00	13.1	16,281	0.08%
2021/08/24	20.1	32.73	3	32.74	32.80	17.1	16,383	0.10%
2021/08/23	43.7	32.79	56.3	32.86	32.88	-12.6	16,186	-0.08%
2021/08/20	52.1	32.21	2	32.17	32.26	50.1	16,057	0.31%
2021/08/19	83	32.52	0	0.00	32.32	83	15,784	0.53%
2021/08/18	28	32.42	1	32.33	33.07	27	15,181	0.18%
2021/08/17	47.2	32.67	9.6	32.66	32.53	37.6	14,907	0.25%
2021/08/16	83.3	32.91	4.1	33.01	32.86	79.2	14,707	0.54%
2021/08/13	22.2	33.28	6	33.33	33.27	16.2	14,056	0.12%
2021/08/12	22.1	33.43	6	33.46	33.51	16.1	13,851	0.12%
2021/08/11	72.8	33.48	5.1	33.56	33.49	67.8	13,905	0.49%
2021/08/10	51.6	33.86	12	34.06	33.79	39.6	13,704	0.29%
2021/08/09	3.3	33.98	0	0.00	34.10	3.3	14,439	0.02%
2021/08/06	12.1	34.16	0	0.00	34.25	12.1	14,660	0.08%
2021/08/05	26.9	34.25	0	0.00	34.20	26.9	15,367	0.17%
2021/08/04	3	34.28	3	34.29	34.35	0	16,712	0.00%
2021/08/03	11.6	34.08	3	34.11	34.15	8.6	17,432	0.05%
2021/08/02	13.4	33.77	0	0.00	34.00	13.4	17,428	0.08%
2021/07/30	16.4	33.95	2	33.97	33.90	14.4	17,250	0.08%
2021/07/29	11.5	34.06	1	34.12	34.10	10.5	17,094	0.06%
2021/07/28	44.6	33.63	7	33.62	33.89	37.6	17,359	0.22%
2021/07/27	17.5	34.04	0	0.00	34.07	17.5	17,372	0.10%
2021/07/26	11.3	34.54	25	34.51	34.50	-13.7	17,260	-0.08%
2021/07/23	7.3	34.40	3.1	34.42	34.47	4.3	17,212	0.02%
2021/07/22	9	34.18	2	34.45	34.21	7	17,183	0.04%
2021/07/21	72.6	34.08	3	34.10	34.13	69.6	16,996	0.41%
2021/07/20	56.7	34.76	8	34.73	34.56	48.7	16,353	0.30%
2021/07/19	30.6	35.10	3.1	35.10	35.14	27.4	16,195	0.17%
2021/07/16	3.3	35.07	3	35.00	35.12	0.3	16,301	0.00%
2021/07/15	5.4	34.76	0.1	34.94	34.98	5.3	16,244	0.03%
2021/07/14	27	34.51	21	34.52	34.48	6	16,238	0.04%
2021/07/13	30.8	34.93	4	35.05	34.85	26.8	16,009	0.17%
2021/07/12	21.9	35.28	0	0.00	35.27	21.9	15,934	0.14%
2021/07/09	25.7	35.44	1.3	35.42	35.44	24.3	15,733	0.15%
2021/07/08	5.4	35.75	3.4	35.80	35.80	2.1	15,796	0.01%
2021/07/07	13.6	35.73	17.2	35.84	35.61	-3.6	15,802	-0.02%
2021/07/06	1.6	35.92	14	35.99	35.91	-12.4	15,704	-0.08%
2021/07/05	6.8	35.57	8	35.58	35.69	-1.2	15,631	-0.01%
2021/07/02	3.1	35.14	0.6	35.19	35.20	2.5	15,550	0.02%
2021/07/01	5.6	35.23	3.2	35.16	35.00	2.4	15,473	0.02%
2021/06/30	1.3	34.89	2.3	34.97	35.00	-1	15,037	-0.01%
2021/06/29	19.6	34.89	0	0.00	34.80	19.6	15,029	0.13%
2021/06/28	3.5	34.94	7	34.97	35.10	-3.5	15,068	-0.02%
2021/06/25	15	34.90	11	34.83	34.74	4	15,000	0.03%
2021/06/24	5.4	34.65	2	34.62	34.66	3.4	15,045	0.02%
2021/06/23	6.7	34.43	1.1	34.46	34.45	5.6	15,186	0.04%
2021/06/22	14.1	34.52	7	34.55	34.43	7.1	15,168	0.05%
2021/06/21	14.4	34.64	2	34.54	34.55	12.4	15,124	0.08%
2021/06/18	5.8	34.93	0.2	34.95	34.91	5.6	15,026	0.04%
2021/06/17	17.2	34.70	8	34.76	34.90	9.2	15,116	0.06%
2021/06/16	14.7	34.70	3	34.72	34.78	11.7	15,232	0.08%
2021/06/15	3.4	34.74	2.3	34.59	34.65	1.2	15,274	0.01%
2021/06/11	6.1	34.59	4	34.65	34.55	2.1	15,354	0.01%
2021/06/10	6.4	34.53	15	34.43	34.60	-8.6	15,462	-0.06%
2021/06/09	9.9	34.50	0	0.00	34.45	9.9	15,529	0.06%
2021/06/08	6.4	34.65	0.1	34.70	34.65	6.3	15,624	0.04%
2021/06/07	16.5	34.59	1.1	34.69	34.72	15.4	15,739	0.10%
2021/06/04	11.4	34.78	5.4	34.76	34.77	6	15,681	0.04%
2021/06/03	25.1	34.96	2	34.97	34.95	23.1	15,696	0.15%
2021/06/02	1.2	35.02	0.1	35.03	34.96	1.1	15,809	0.01%
2021/06/01	20.1	34.75	6.1	34.97	35.06	14	15,858	0.09%
2021/05/31	1.1	34.70	10	34.67	34.75	-8.9	15,721	-0.06%
2021/05/28	2	34.55	84.1	34.53	34.55	-82	15,754	-0.52%
2021/05/27	2.8	34.10	3.1	34.06	34.28	-0.3	15,767	0.00%
2021/05/26	8.1	34.30	5.2	34.36	34.32	2.9	15,811	0.02%
2021/05/25	10.8	34.27	11.1	34.28	34.34	-0.2	15,861	0.00%
2021/05/24	5.1	33.83	7	33.85	34.05	-1.9	15,943	-0.01%
2021/05/21	8.3	33.86	3.1	34.22	34.00	5.3	15,870	0.03%
2021/05/20	8.1	33.90	3	33.81	33.86	5.1	15,950	0.03%
2021/05/19	2.5	33.94	7	33.97	34.10	-4.5	15,867	-0.03%
2021/05/18	16	33.58	24.2	33.65	34.01	-8.2	15,921	-0.05%
2021/05/17	122.7	32.71	37.3	32.70	32.75	85.4	15,879	0.54%	大買/
2021/05/14	36	33.77	0.1	33.90	33.65	35.9	14,792	0.24%
2021/05/13	15.6	33.25	85.3	33.32	33.40	-69.7	14,460	-0.48%
2021/05/12	44.4	33.56	80.4	33.38	33.50	-36	13,679	-0.26%
2021/05/11	39.2	35.08	2	35.05	34.70	37.2	12,332	0.30%
2021/05/10	2.2	36.01	7.6	35.86	35.88	-5.4	11,676	-0.05%
2021/05/07	0.2	35.59	10.1	35.64	35.72	-10	11,778	-0.08%
2021/05/06	3.8	35.29	5.1	35.44	35.30	-1.3	11,877	-0.01%
2021/05/05	9.3	35.41	6.3	35.40	35.35	3	11,916	0.02%
2021/05/04	12.1	35.24	3.3	35.22	35.30	8.8	11,516	0.08%
2021/05/03	7.9	36.06	4	36.10	35.91	3.9	11,089	0.03%
2021/04/29	15.6	36.05	12.5	36.09	36.12	3.1	11,039	0.03%
2021/04/28	3.7	35.94	49	35.95	35.98	-45.3	11,127	-0.41%
2021/04/27	12.2	35.96	13	35.94	35.98	-0.9	11,379	-0.01%
2021/04/26	22	35.91	17	35.86	35.99	5	11,527	0.04%
2021/04/23	41.6	35.20	13.1	35.18	35.30	28.5	11,671	0.24%
2021/04/22	18.2	35.68	46.7	35.57	35.40	-28.5	11,800	-0.24%
2021/04/21	12.3	35.48	3	35.52	35.53	9.4	12,099	0.08%
2021/04/20	21.2	35.37	18.9	35.40	35.33	2.3	12,400	0.02%
2021/04/19	18.1	35.18	7	35.17	35.20	11.1	12,466	0.09%
2021/04/16	3.1	34.74	5	34.80	34.94	-1.9	12,623	-0.02%
2021/04/15	20.2	34.49	5	34.49	34.50	15.2	12,665	0.12%
2021/04/14	19.7	34.29	12	34.18	34.35	7.7	13,099	0.06%
2021/04/13	20.8	34.69	11	34.69	34.47	9.8	13,191	0.07%
2021/04/12	10.9	34.73	2.5	34.69	34.69	8.4	13,479	0.06%
2021/04/09	10.8	34.68	11	34.66	34.70	-0.2	13,634	0.00%
2021/04/08	12.5	34.71	2	34.70	34.75	10.5	13,861	0.08%
2021/04/07	22	34.71	15	34.73	34.71	7	13,924	0.05%
2021/04/06	11.7	34.83	0	0.00	34.74	11.7	13,991	0.08%
2021/04/01	7.6	34.61	13.1	34.60	34.61	-5.5	14,051	-0.04%
2021/03/31	11.8	34.74	7.5	34.71	34.63	4.3	14,126	0.03%
2021/03/30	18.1	34.44	4.2	34.41	34.60	13.9	13,963	0.10%
2021/03/29	19.6	34.15	13.7	34.11	34.34	5.9	14,041	0.04%
2021/03/26	4.2	33.78	2	33.80	33.80	2.2	14,091	0.02%
2021/03/25	6.4	33.60	2	33.47	33.66	4.4	14,089	0.03%
2021/03/24	8.3	33.60	23	33.63	33.65	-14.7	14,064	-0.10%
2021/03/23	3.4	33.68	5.3	33.72	33.66	-1.9	14,047	-0.01%
2021/03/22	3.3	33.62	8.1	33.60	33.60	-4.7	14,115	-0.03%
2021/03/19	18.3	33.41	6.1	33.56	33.60	12.3	14,304	0.09%
2021/03/18	36.3	33.52	3.5	33.37	33.53	32.8	14,273	0.23%
2021/03/17	12.8	32.97	23	32.94	32.95	-10.3	14,394	-0.07%
2021/03/16	7.3	32.97	10.2	32.98	32.99	-2.9	14,595	-0.02%
2021/03/15	7.9	32.69	8	32.64	32.74	-0.1	14,896	0.00%
2021/03/12	6.3	32.35	5	32.45	32.43	1.3	15,119	0.01%
2021/03/11	1	32.28	11	32.28	32.33	-10	15,393	-0.06%
2021/03/10	2.9	32.19	2	32.11	32.10	0.9	15,574	0.01%
2021/03/09	3.1	31.92	9	31.87	32.00	-5.9	15,641	-0.04%
2021/03/08	4.2	31.98	1	31.92	32.00	3.2	15,766	0.02%
2021/03/05	7.7	31.67	7	31.69	31.80	0.7	15,693	0.00%
2021/03/04	5.2	31.81	2.5	31.85	31.80	2.7	15,709	0.02%
2021/03/03	5.4	31.82	0	0.00	31.93	5.4	15,785	0.03%
2021/03/02	5.7	31.99	7.6	32.00	31.90	-1.9	15,732	-0.01%
2021/02/26	12.6	31.87	8	31.90	31.90	4.6	15,774	0.03%
2021/02/25	38.9	31.95	16	31.98	32.01	22.9	15,760	0.15%
2021/02/24	20.4	31.90	22.1	31.86	31.80	-1.7	15,763	-0.01%
2021/02/23	7.1	31.62	48.4	31.71	31.80	-41.3	15,634	-0.26%
2021/02/22	6.8	31.48	19.2	31.49	31.50	-12.4	15,506	-0.08%
2021/02/19	6	30.96	1	31.00	31.12	5	15,365	0.03%
2021/02/18	13.2	31.07	38	31.07	31.13	-24.8	15,500	-0.16%
2021/02/17	18.6	30.94	68	30.95	31.00	-49.4	15,543	-0.32%
2021/02/05	3.6	30.64	1	30.58	30.55	2.6	15,356	0.02%
2021/02/04	3.1	30.46	4	30.52	30.51	-0.9	15,473	-0.01%
2021/02/03	10.1	30.52	5	30.52	30.51	5.1	15,563	0.03%
2021/02/02	3.1	30.37	11	30.49	30.50	-7.9	15,854	-0.05%
2021/02/01	14.9	30.20	0	0.00	30.25	14.9	16,075	0.09%
2021/01/29	3.9	30.42	6	30.69	30.26	-2.1	16,246	-0.01%
2021/01/28	4.1	30.61	25	30.79	30.72	-21	16,201	-0.13%
2021/01/27	4.1	30.97	20	30.97	30.95	-15.9	16,259	-0.10%
2021/01/26	3.5	30.65	19	30.87	30.68	-15.5	16,164	-0.10%
2021/01/25	6.5	30.75	93	30.73	30.83	-86.5	16,491	-0.52%
2021/01/22	1.1	30.53	6.1	30.51	30.53	-5	16,841	-0.03%
2021/01/21	9.1	30.27	5	30.39	30.30	4.1	17,518	0.02%
2021/01/20	14.2	30.44	10	30.33	30.25	4.2	19,146	0.02%
2021/01/19	17.2	30.74	18	30.76	30.74	-0.9	19,403	0.00%
2021/01/18	5.2	30.49	1	30.43	30.61	4.2	19,634	0.02%
2021/01/15	16.3	30.93	16.5	31.06	30.79	-0.2	19,548	0.00%
2021/01/14	6.1	30.94	11	30.94	30.92	-4.9	19,520	-0.03%
2021/01/13	3.1	30.70	27	30.60	30.69	-23.9	19,429	-0.12%
2021/01/12	7.3	30.43	33	30.41	30.35	-25.7	19,254	-0.13%
2021/01/11	2.9	30.52	23.5	30.55	30.61	-20.5	19,281	-0.11%
2021/01/08	24	30.43	46.1	30.40	30.46	-22.1	19,283	-0.11%
2021/01/07	1.5	30.16	22	30.19	30.22	-20.5	19,236	-0.11%
2021/01/06	4.1	29.97	23.7	30.04	30.00	-19.6	18,861	-0.10%
2021/01/05	15	30.00	32.1	30.00	30.02	-17.1	18,702	-0.09%
2021/01/04	24.1	29.92	3.2	29.90	29.94	20.9	18,639	0.11%
2020/12/31	10.5	29.80	10	29.95	29.95	0.5	18,552	0.00%
2020/12/30	7	29.69	9	29.77	29.78	-2	18,338	-0.01%
2020/12/29	7.3	29.69	24.3	29.68	29.67	-17	18,326	-0.09%
2020/12/28	6.1	29.69	12	29.69	29.75	-5.9	18,329	-0.03%
2020/12/25	3.3	29.52	0	0.00	29.51	3.3	18,165	0.02%
2020/12/24	2	29.49	0	0.00	29.48	2	18,085	0.01%
2020/12/23	4	29.38	5	29.37	29.42	-1	18,156	-0.01%
2020/12/22	11	29.50	11	29.43	29.43	0	18,606	0.00%
2020/12/21	6	29.49	20	29.45	29.60	-14	19,258	-0.07%
2020/12/18	7.1	29.62	5	29.65	29.61	2.1	19,328	0.01%
2020/12/17	3.5	29.64	13	29.65	29.66	-9.5	19,561	-0.05%
2020/12/16	6	29.62	16	29.68	29.80	-10	19,561	-0.05%
2020/12/15	19.3	29.55	22	29.59	29.51	-2.7	19,488	-0.01%
2020/12/14	47.2	29.82	36	29.76	29.82	11.2	19,302	0.06%
2020/12/11	11	29.68	9	29.73	29.81	2	19,359	0.01%
2020/12/10	17.6	30.00	6	29.96	29.94	11.6	19,265	0.06%
2020/12/09	27	30.08	54.5	30.06	30.14	-27.5	19,097	-0.14%
2020/12/08	135	29.90	64	29.90	29.90	71	18,695	0.38%	大買/
2020/12/07	10.9	29.81	65	29.80	29.85	-54.1	18,414	-0.29%
2020/12/04	4.3	29.61	31	29.63	29.68	-26.7	18,251	-0.15%
2020/12/03	43	29.49	10	29.51	29.45	33	18,137	0.18%
2020/12/02	30	29.42	11	29.43	29.44	19	18,138	0.10%
2020/12/01	8	29.32	35	29.29	29.35	-27	18,131	-0.15%
2020/11/30	23.2	29.39	32	29.44	29.35	-8.8	18,213	-0.05%
2020/11/27	17.1	29.23	23	29.26	29.32	-5.9	18,098	-0.03%
2020/11/26	8	29.15	31	29.10	29.15	-23	18,010	-0.13%
2020/11/25	11.1	29.06	38	29.03	29.01	-26.9	18,006	-0.15%
2020/11/24	12	29.15	8	29.15	29.11	4	17,904	0.02%
2020/11/23	21	29.13	5.5	29.07	29.14	15.5	17,841	0.09%
2020/11/20	9	28.86	21	28.85	28.88	-12	17,893	-0.07%
2020/11/19	20	28.87	10	28.87	28.86	10	18,118	0.06%
2020/11/18	40	28.87	6	28.86	28.90	34	18,250	0.19%
2020/11/17	25.6	28.82	3	28.98	28.81	22.6	18,455	0.12%
2020/11/16	13.2	28.77	24	28.77	28.80	-10.8	19,178	-0.06%
2020/11/13	6.4	28.44	19	28.51	28.53	-12.6	18,963	-0.07%
2020/11/12	33	28.43	7	28.52	28.40	26	18,920	0.14%
2020/11/11	8	28.35	32.3	28.46	28.50	-24.3	18,920	-0.13%
2020/11/10	23.5	28.34	3	28.45	28.29	20.5	18,893	0.11%
2020/11/09	53.2	28.42	50	28.43	28.40	3.2	18,592	0.02%
2020/11/06	53.4	28.18	14	28.20	28.19	39.4	18,420	0.21%
2020/11/05	23	28.11	20	28.10	28.12	3	18,259	0.02%
2020/11/04	65	28.00	17	27.97	28.05	48	18,240	0.26%
2020/11/03	15	27.99	9	27.92	28.01	6	18,058	0.03%
2020/11/02	61.5	27.68	6	27.65	27.72	55.5	17,951	0.31%
2020/10/30	66.5	27.85	1.2	27.87	27.80	65.3	17,737	0.37%
2020/10/29	78.1	27.94	6	28.00	27.98	72.1	17,214	0.42%
2020/10/28	266.4	28.27	9	28.18	28.19	257.4	16,451	1.56%	大買/鉅額交易
2020/10/27	41.2	29.63	26	29.59	29.69	15.2	14,985	0.10%
2020/10/26	14.4	29.69	35.5	29.73	29.69	-21.1	14,571	-0.15%
2020/10/23	57.3	29.59	0	0.00	29.63	57.3	14,243	0.40%
2020/10/22	28	29.54	0	0.00	29.59	28	14,252	0.20%
2020/10/21	18	29.62	8	29.67	29.59	10	14,117	0.07%
2020/10/20	38	29.62	14	29.63	29.64	24	13,965	0.17%
2020/10/19	21.2	29.62	8	29.63	29.64	13.2	14,347	0.09%
2020/10/16	34	29.61	0	0.00	29.56	34	14,557	0.23%
2020/10/15	13	29.62	3	29.57	29.69	10	14,581	0.07%
2020/10/14	12	29.75	3	29.77	29.74	9	14,485	0.06%
2020/10/13	17	29.68	0	0.00	29.71	17	14,504	0.12%
2020/10/12	15	29.80	1	29.86	29.74	14	14,442	0.10%
2020/10/08	3.2	29.71	5	29.71	29.76	-1.9	14,174	-0.01%
2020/10/07	14.1	29.63	7	29.60	29.65	7.1	14,166	0.05%
2020/10/06	7	29.62	2	29.64	29.68	5	14,217	0.04%
2020/10/05	2.1	29.44	0	0.00	29.45	2.1	14,385	0.01%
2020/09/30	0.4	29.53	3	29.47	29.48	-2.6	14,532	-0.02%
2020/09/29	10	29.38	6	29.38	29.40	4	15,005	0.03%
2020/09/28	3	29.23	66	29.32	29.38	-63	15,348	-0.41%
2020/09/25	104.4	29.03	7	29.15	28.90	97.4	15,839	0.61%	大買/
2020/09/24	43	29.21	1.3	29.10	29.06	41.7	15,657	0.27%
2020/09/23	13	29.65	5	29.57	29.70	8	15,278	0.05%
2020/09/22	21	29.83	0	0.00	29.80	21	15,424	0.14%
2020/09/21	4.8	30.10	15	30.06	30.03	-10.2	15,180	-0.07%
2020/09/18	0	0.00	27	30.10	30.20	-27	15,272	-0.18%
2020/09/17	4	30.15	46	30.18	30.23	-42	15,304	-0.27%
2020/09/16	39	30.24	15	30.21	30.25	24	15,278	0.16%
2020/09/15	4.7	30.06	13	30.07	30.10	-8.3	15,251	-0.05%
2020/09/14	8	29.95	9	29.87	29.98	-1	15,378	-0.01%
2020/09/11	10	29.79	6	29.77	29.75	4	15,516	0.03%
2020/09/10	21	29.87	1	29.89	29.85	20	15,677	0.13%
2020/09/09	19	29.61	20	29.69	29.85	-1	15,903	-0.01%
2020/09/08	25	29.91	1	30.00	29.97	24	15,932	0.15%
2020/09/07	3	29.97	11	30.06	29.96	-8	16,173	-0.05%
2020/09/04	20	29.96	4	30.08	30.09	16	16,345	0.10%
2020/09/03	6.3	30.29	3	30.28	30.25	3.3	16,346	0.02%
2020/09/02	1.3	30.10	1.4	30.12	30.14	-0.1	16,374	0.00%
2020/09/01	20	30.05	2	30.13	30.06	18	16,665	0.11%
2020/08/31	5	30.20	1	30.23	30.16	4	16,971	0.02%
2020/08/28	21	30.21	0	0.00	30.24	21	17,226	0.12%
2020/08/27	9	30.35	0.1	30.37	30.33	8.9	17,715	0.05%
2020/08/26	6	30.34	1	30.40	30.43	5	17,808	0.03%
2020/08/25	3	30.38	6	30.41	30.44	-3	17,900	-0.02%
2020/08/24	8	30.04	13	30.12	30.14	-5	17,717	-0.03%
2020/08/21	5	30.01	10	30.04	30.11	-5	17,747	-0.03%
2020/08/20	53	29.85	21	29.94	29.79	32	17,584	0.18%
2020/08/19	16	31.04	0	0.00	30.77	16	17,106	0.09%
2020/08/18	2	30.91	14.1	30.89	30.90	-12.1	17,222	-0.07%
2020/08/17	5	30.75	8	30.83	30.96	-3	17,405	-0.02%
2020/08/14	0	0.00	26	30.58	30.63	-26	17,515	-0.15%
2020/08/13	0	0.00	1	30.39	30.32	-1	17,551	-0.01%
2020/08/12	6.4	30.21	9	30.22	30.22	-2.6	17,670	-0.01%
2020/08/11	7.2	30.46	1	30.50	30.35	6.2	17,800	0.03%
2020/08/10	3	30.65	1	30.56	30.60	2	17,852	0.01%
2020/08/07	1	30.70	1	30.67	30.65	0	17,963	0.00%
2020/08/06	3	30.72	3	30.80	30.70	0	18,123	0.00%
2020/08/05	2	30.55	4	30.55	30.62	-2	18,150	-0.01%
2020/08/04	3	30.08	14	30.08	30.17	-11	18,066	-0.06%
2020/08/03	9	30.04	1	30.16	30.01	8	18,203	0.04%
2020/07/31	2	30.03	22	30.10	30.24	-20	18,362	-0.11%
2020/07/30	6	29.79	4	29.88	29.99	2	18,199	0.01%
2020/07/29	1	29.65	5	29.46	29.62	-4	18,290	-0.02%
2020/07/28	10.1	29.77	4	29.62	29.46	6.1	18,589	0.03%
2020/07/27	10	29.83	5	29.88	29.84	5	18,958	0.03%
2020/07/24	20	30.10	27	29.97	29.85	-7	19,177	-0.04%
2020/07/23	2.2	30.15	65	30.12	30.17	-62.8	19,226	-0.33%
2020/07/22	2	29.96	124	29.95	29.97	-122	19,001	-0.64%	大賣/鉅額交易
2020/07/21	20	29.88	46	29.83	29.84	-26	18,618	-0.14%
2020/07/20	3	29.43	31	29.49	29.55	-28	18,471	-0.15%
2020/07/17	24	29.64	19	29.66	29.59	5	18,517	0.03%
2020/07/16	0	0.00	11	29.65	29.63	-11	18,912	-0.06%
2020/07/15	15	29.68	31	29.70	29.53	-16	19,020	-0.08%
2020/07/14	3.1	29.65	2	29.61	29.58	1.1	19,474	0.01%
2020/07/13	13.4	29.62	27	29.64	29.65	-13.7	19,664	-0.07%
2020/07/10	7	29.61	31	29.60	29.52	-24	20,111	-0.12%
2020/07/09	12	29.90	21.2	29.88	29.74	-9.2	20,149	-0.05%
2020/07/08	1	29.75	11	29.66	29.72	-10	20,104	-0.05%
2020/07/07	6.1	29.61	10	29.64	29.43	-3.9	19,758	-0.02%
2020/07/06	3	29.72	61	29.73	29.83	-58	19,831	-0.29%
2020/07/03	4	29.34	9	29.32	29.33	-5	19,848	-0.03%
2020/07/02	2	29.04	48	29.03	29.09	-46	19,919	-0.23%
2020/07/01	3	28.83	32	28.84	28.79	-29	19,835	-0.15%
2020/06/30	22	28.56	0	0.00	28.56	22	19,720	0.11%
2020/06/29	7	28.45	2	28.49	28.51	5	19,944	0.03%
2020/06/24	3	28.55	3.5	28.58	28.54	-0.5	20,125	0.00%
2020/06/23	7	28.53	3	28.54	28.54	4	20,752	0.02%
2020/06/22	5	28.50	0	0.00	28.48	5	21,173	0.02%
2020/06/19	6	28.59	2	28.61	28.56	4	21,935	0.02%
2020/06/18	1	28.49	2.1	28.51	28.55	-1.1	22,217	0.00%
2020/06/17	7	28.44	20	28.47	28.46	-13	22,778	-0.06%
2020/06/16	3	28.38	16	28.44	28.45	-13	23,966	-0.05%
2020/06/15	8	28.24	3	28.26	28.13	5	25,896	0.02%
2020/06/12	16	27.97	5	27.87	28.29	11	26,870	0.04%
2020/06/11	17	28.61	5.1	28.77	28.43	11.9	28,066	0.04%
2020/06/10	4	28.82	26	28.85	28.86	-22	29,208	-0.08%
2020/06/09	16	28.88	23.5	28.89	28.84	-7.5	31,585	-0.02%
2020/06/08	24.6	28.88	104	28.90	28.88	-79.4	33,932	-0.23%	大賣/
2020/06/05	12	28.80	18	28.81	28.80	-6	34,209	-0.02%
2020/06/04	13	28.59	28	28.66	28.67	-15	34,954	-0.04%
2020/06/03	3.5	28.47	21	28.45	28.48	-17.5	36,194	-0.05%
2020/06/02	4	28.19	58	28.21	28.17	-54	36,074	-0.15%
2020/06/01	14.1	28.01	88	28.02	28.05	-73.9	36,099	-0.20%
2020/05/29	3	27.80	14	27.81	27.86	-11	36,125	-0.03%
2020/05/28	27	27.88	48	27.99	27.90	-21	36,417	-0.06%
2020/05/27	5	27.87	53	27.87	27.85	-48	36,930	-0.13%
2020/05/26	0	0.00	48	27.78	27.82	-48	37,686	-0.13%
2020/05/25	24	27.37	6	27.37	27.50	18	37,769	0.05%
2020/05/22	19	27.52	14	27.55	27.45	5	37,724	0.01%
2020/05/21	2	27.63	120	27.62	27.63	-118	37,673	-0.31%	大賣/鉅額交易
2020/05/20	6	27.47	1	27.49	27.48	5	37,414	0.01%
2020/05/19	38	27.41	41	27.44	27.43	-3	37,371	-0.01%
2020/05/18	26	27.27	7	27.30	27.25	19	37,373	0.05%
2020/05/15	11	27.36	16	27.44	27.43	-5	37,286	-0.01%
2020/05/14	20	27.54	7	27.54	27.48	13	37,309	0.03%
2020/05/13	5	27.58	24	27.68	27.75	-19	37,221	-0.05%
2020/05/12	12	27.56	18	27.55	27.55	-6	37,202	-0.02%
2020/05/11	6	27.66	10	27.65	27.66	-4	37,225	-0.01%
2020/05/08	5	27.52	7	27.55	27.50	-2	37,125	-0.01%
2020/05/07	13	27.38	9	27.43	27.40	4	37,179	0.01%
2020/05/06	39	27.30	9	27.31	27.32	30	37,098	0.08%
2020/05/05	0	0.00	9	27.28	27.33	-9	37,146	-0.02%
2020/05/04	36.1	26.94	40	27.04	27.09	-3.9	37,105	-0.01%
2020/04/30	9	27.41	59	27.37	27.46	-50	36,925	-0.14%
2020/04/29	11	27.06	40	27.07	27.07	-29	37,079	-0.08%
2020/04/28	41	26.85	48	26.93	26.91	-7	37,392	-0.02%
2020/04/27	2	26.57	37	26.68	26.79	-35	39,171	-0.09%
2020/04/24	9.2	26.29	1	26.38	26.33	8.2	38,889	0.02%
2020/04/23	11	26.27	25	26.39	26.34	-14	38,981	-0.04%
2020/04/22	28	25.91	16	26.00	26.23	12	38,900	0.03%
2020/04/21	31	26.20	17	26.37	26.10	14	38,703	0.04%
2020/04/20	16	26.52	5	26.45	26.60	11	38,276	0.03%
2020/04/17	23.1	26.55	57	26.72	26.50	-33.9	38,143	-0.09%
2020/04/16	12.1	26.31	6	26.33	26.44	6.1	37,641	0.02%
2020/04/15	39.3	26.39	19	26.40	26.47	20.3	37,489	0.05%
2020/04/14	16	25.93	119	25.93	26.05	-103	37,155	-0.28%	大賣/鉅額交易
2020/04/13	23	25.70	9	25.73	25.68	14	37,244	0.04%
2020/04/10	4	25.72	11	25.65	25.73	-7	37,181	-0.02%
2020/04/09	71	25.75	31	25.76	25.65	40	37,221	0.11%
2020/04/08	37.3	25.48	60.2	25.55	25.77	-22.9	36,867	-0.06%
2020/04/07	23	25.21	38	25.18	25.22	-15	36,353	-0.04%
2020/04/06	13	24.56	21	24.72	24.84	-8	36,110	-0.02%
2020/04/01	9.3	24.51	4	24.53	24.52	5.3	35,797	0.01%
2020/03/31	10	24.49	42	24.50	24.49	-32	35,582	-0.09%
2020/03/30	32	24.07	31	24.02	24.32	1	35,350	0.00%
2020/03/27	74	24.67	73	24.67	24.35	1	35,016	0.00%
2020/03/26	72.1	24.20	78	24.01	24.26	-5.9	34,321	-0.02%
2020/03/25	50.3	24.21	19	24.24	24.09	31.3	33,888	0.09%
2020/03/24	20.1	23.40	69.4	23.25	23.38	-49.3	33,068	-0.15%
2020/03/23	142.4	22.57	10	22.59	22.49	132.4	32,600	0.41%	大買/鉅額交易
2020/03/20	87.1	22.92	96	23.14	23.28	-9	31,861	-0.03%
2020/03/19	188.2	22.02	46	21.95	21.85	142.2	30,566	0.47%	大買/鉅額交易
2020/03/18	173	23.60	19	23.74	23.29	154	28,445	0.54%	大買/鉅額交易
2020/03/17	190.7	23.80	16	23.86	23.67	174.7	27,264	0.64%	大買/鉅額交易
2020/03/16	171	24.67	12	24.78	24.41	159	25,639	0.62%	大買/鉅額交易
2020/03/13	188.2	24.27	43	24.38	25.29	145.2	24,153	0.60%	大買/鉅額交易
2020/03/12	213.9	26.09	27	26.42	25.93	186.9	21,637	0.86%	大買/鉅額交易
2020/03/11	54.1	27.19	8	27.28	26.97	46.1	19,241	0.24%
2020/03/10	83	26.90	32	26.88	27.25	51	18,794	0.27%
2020/03/09	149	27.32	46	27.25	27.25	103	17,707	0.58%	大買/鉅額交易
2020/03/06	85	27.82	10	27.88	27.88	75	16,214	0.46%
2020/03/05	4	28.07	10	28.10	28.10	-6	16,065	-0.04%
2020/03/04	38	27.79	2	27.84	27.86	36	16,235	0.22%
2020/03/03	14	28.02	5	28.00	27.93	9	15,926	0.06%
2020/03/02	74	27.56	27	27.77	27.75	47	15,541	0.30%
2020/02/27	144	28.01	67	28.06	27.90	77	14,821	0.52%	大買/
2020/02/26	89	28.43	6	28.44	28.30	83	13,985	0.59%
2020/02/25	22	28.51	7	28.66	28.67	15	13,480	0.11%
2020/02/24	58	28.66	8	28.70	28.70	50	13,484	0.37%
2020/02/21	12	28.89	14	28.88	28.90	-2	13,361	-0.01%
2020/02/20	10	28.96	8	29.02	28.93	2	13,388	0.01%
2020/02/19	19	28.89	14	28.89	28.96	5	13,416	0.04%
2020/02/18	6	28.80	10	28.86	28.80	-4	13,342	-0.03%
2020/02/17	3	28.69	5	28.82	28.80	-2	13,204	-0.02%
2020/02/14	0.2	28.84	28	28.74	28.79	-27.8	13,043	-0.21%
2020/02/13	17	28.68	4	28.72	28.64	13	12,980	0.10%
2020/02/12	10	28.51	24	28.50	28.56	-14	13,444	-0.10%
2020/02/11	1	28.30	2	28.25	28.34	-1	13,351	-0.01%
2020/02/10	22	28.09	7	28.04	28.14	15	13,445	0.11%
2020/02/07	27	28.25	1	28.29	28.23	26	13,453	0.19%
2020/02/06	17	28.24	73	28.38	28.44	-56	13,474	-0.42%
2020/02/05	20	28.09	18	28.16	28.08	2	13,426	0.01%
2020/02/04	27	27.96	22	27.94	28.12	5	13,381	0.04%
2020/02/03	76.1	27.32	2	27.67	27.74	74.1	13,397	0.55%
2020/01/31	74	27.87	50.1	27.92	27.92	23.9	12,821	0.19%
2020/01/30	288.2	27.77	26	27.73	27.70	262.2	12,492	2.10%	大買/鉅額交易
2020/01/20	2	29.21	47.5	29.19	29.19	-45.5	10,664	-0.43%
2020/01/17	7	29.18	9	29.18	29.16	-2	10,913	-0.02%
2020/01/16	1	28.96	45	29.11	29.10	-44	11,189	-0.39%
2020/01/15	0	0.00	6	29.05	29.01	-6	12,641	-0.05%
2020/01/14	3	29.00	0	0.00	29.02	3	13,051	0.02%
2020/01/13	8	28.75	4	28.80	28.84	4	13,473	0.03%
2020/01/10	0	0.00	2	28.70	28.69	-2	13,569	-0.01%
2020/01/09	8	28.72	1	28.56	28.70	7	13,606	0.05%
2020/01/08	14	28.52	12	28.57	28.50	2	13,583	0.01%
2020/01/07	44	28.63	19	28.55	28.69	25	13,478	0.19%
2020/01/06	3	29.00	35	29.05	28.96	-32	13,221	-0.24%
2020/01/03	8	29.26	11	29.18	29.18	-3	13,373	-0.02%
2020/01/02	0	0.00	3	29.07	29.09	-3	13,410	-0.02%
2019/12/31	4.1	28.98	2	29.00	28.97	2.1	13,889	0.02%
2019/12/30	13	28.98	12	29.00	29.00	1	13,762	0.01%
2019/12/27	0	0.00	4	28.91	28.90	-4	13,551	-0.03%
2019/12/26	13	28.82	2.3	28.88	28.86	10.8	13,505	0.08%
2019/12/25	2	28.80	3	28.81	28.83	-1	13,511	-0.01%
2019/12/24	11	28.71	2	28.74	28.74	9	13,535	0.07%
2019/12/23	2	28.70	1	28.77	28.72	1	13,547	0.01%
2019/12/20	2.1	28.81	3	28.69	28.80	-0.9	13,527	-0.01%
2019/12/19	1	28.65	1	28.77	28.69	0	13,545	0.00%
2019/12/18	8.1	28.79	12	28.77	28.77	-3.9	13,651	-0.03%
2019/12/17	3	28.65	9	28.64	28.71	-6	13,549	-0.04%
2019/12/16	0	0.00	72	28.57	28.57	-72	13,469	-0.53%
2019/12/13	0	0.00	19	28.39	28.37	-19	13,377	-0.14%
2019/12/12	1.2	28.31	15.1	28.30	28.31	-13.9	13,384	-0.10%
2019/12/11	7.3	28.21	7.4	28.20	28.21	-0.1	13,328	0.00%
2019/12/10	1	28.14	9	28.14	28.14	-8	13,446	-0.06%
2019/12/09	0	0.00	23	28.20	28.21	-23	13,528	-0.17%
2019/12/06	0	0.00	12	28.16	28.13	-12	13,516	-0.09%
2019/12/05	1	28.03	0	0.00	28.03	1	13,450	0.01%
2019/12/04	2	27.83	1	27.88	27.88	1	13,511	0.01%
2019/12/03	12.1	27.85	13	27.93	27.92	-0.9	13,692	-0.01%
2019/12/02	23.1	27.62	11	27.57	27.65	12.1	13,797	0.09%
2019/11/29	44	27.79	11	27.79	27.75	33	13,635	0.24%
2019/11/28	29	28.01	0	0.00	28.03	29	13,452	0.22%
2019/11/27	1	28.03	6	28.03	28.04	-5	13,666	-0.04%
2019/11/26	1.2	28.06	2.1	28.14	28.06	-0.9	13,631	-0.01%
2019/11/25	10	28.02	11	28.02	27.99	-1	13,586	-0.01%
2019/11/22	27	28.01	21	27.98	28.01	6	13,516	0.04%
2019/11/21	44	27.93	9	27.97	28.00	35	13,703	0.26%
2019/11/20	8	28.10	2	28.08	28.09	6	13,558	0.04%
2019/11/19	9	28.08	7	28.09	28.14	2	13,536	0.01%
2019/11/18	4	28.00	21	28.02	28.05	-17	13,457	-0.13%
2019/11/15	13	27.90	12	27.93	27.88	1	13,347	0.01%
2019/11/14	9.3	27.81	5	27.81	27.83	4.3	13,300	0.03%
2019/11/13	2	27.75	3	27.75	27.79	-1	13,284	-0.01%
2019/11/12	2	27.71	12	27.69	27.74	-10	13,309	-0.08%
2019/11/11	104	27.55	87	27.61	27.50	17	13,273	0.13%	大買/
2019/11/08	9.2	27.84	13	27.91	27.88	-3.8	12,640	-0.03%
2019/11/07	49	27.76	34	27.84	27.80	15	12,608	0.12%
2019/11/06	39	27.89	2	27.91	27.93	37	12,524	0.30%
2019/11/05	10	27.98	5.5	28.01	28.03	4.5	12,445	0.04%
2019/11/04	7.5	27.81	15	27.83	27.84	-7.5	12,571	-0.06%
2019/11/01	23	27.58	2	27.59	27.63	21	12,668	0.17%
2019/10/31	41	27.61	1	27.58	27.58	40	12,802	0.31%
2019/10/30	30	27.62	0	0.00	27.65	30	12,593	0.24%
2019/10/29	44.1	27.62	14	27.65	27.62	30.1	12,476	0.24%
2019/10/28	24	27.68	0	0.00	27.70	24	12,149	0.20%
2019/10/25	66	27.63	21	27.79	27.60	45	11,944	0.38%
2019/10/24	34	27.63	1	27.63	27.65	33	11,625	0.28%
2019/10/23	145	27.49	2	27.47	27.54	143	11,355	1.26%	大買/鉅額交易
2019/10/22	47	29.02	42	29.02	29.03	5	9,885	0.05%
2019/10/21	30	28.93	3	28.94	28.95	27	9,478	0.28%
2019/10/18	15	28.80	31	28.79	28.82	-16	8,991	-0.18%
2019/10/17	8	28.57	44	28.58	28.70	-36	8,831	-0.41%
2019/10/16	3	28.51	8	28.49	28.51	-5	8,735	-0.06%
2019/10/15	24.1	28.46	2	28.49	28.45	22.1	8,666	0.26%
2019/10/14	3	28.53	58	28.55	28.52	-55	8,593	-0.64%
2019/10/09	122	28.36	12	28.32	28.28	110	8,581	1.28%	大買/鉅額交易
2019/10/08	16	28.49	15	28.50	28.44	1	8,493	0.01%
2019/10/07	51	28.41	3	28.42	28.42	48	8,511	0.56%
2019/10/04	3	28.15	0	0.00	28.14	3	7,917	0.04%
2019/10/03	2	28.00	1	28.12	28.12	1	7,926	0.01%
2019/10/02	4	28.15	1	28.11	28.17	3	7,930	0.04%
2019/10/01	2	28.14	1	28.20	28.18	1	8,004	0.01%
2019/09/27	5	27.97	0	0.00	27.88	5	7,986	0.06%
2019/09/26	1	28.28	0	0.00	28.15	1	7,928	0.01%
2019/09/25	9	28.21	0	0.00	28.20	9	7,983	0.11%
2019/09/24	16	28.28	14	28.27	28.33	2	8,100	0.02%
2019/09/20	0	0.00	4	28.00	27.98	-4	7,850	-0.05%
2019/09/19	4	28.02	1	28.06	27.97	3	7,861	0.04%
2019/09/18	2	28.02	2	28.01	28.05	0	7,862	0.00%
2019/09/17	1	28.00	5.7	28.00	28.00	-4.7	7,859	-0.06%
2019/09/16	6	27.95	7	27.95	27.94	-1	7,809	-0.01%
2019/09/12	1	27.92	35	27.99	27.92	-34	7,861	-0.43%
2019/09/11	1	27.84	2	27.84	27.81	-1	7,833	-0.01%
2019/09/10	1	27.73	2	27.81	27.74	-1	7,725	-0.01%
2019/09/09	3	27.77	0	0.00	27.77	3	7,727	0.04%
2019/09/06	0	0.00	45	27.86	27.83	-45	7,701	-0.58%
2019/09/05	22	27.74	44	27.77	27.71	-22	7,572	-0.29%
2019/09/04	1	27.45	12	27.53	27.54	-11	7,409	-0.15%
2019/09/03	1.1	27.43	25	27.49	27.40	-24	7,314	-0.33%
2019/09/02	2	27.42	11	27.42	27.44	-9	7,237	-0.12%
2019/08/30	0	0.00	7	27.26	27.25	-7	7,220	-0.10%
2019/08/29	2	26.98	0	0.00	27.00	2	7,036	0.03%
2019/08/28	1	26.99	1	26.97	26.97	0	7,116	0.00%
2019/08/27	1	26.95	2	27.00	26.96	-1	7,234	-0.01%
2019/08/26	20	26.81	1	26.90	26.88	19	7,350	0.26%
2019/08/23	2	27.02	52	27.02	27.02	-50	7,298	-0.69%
2019/08/22	5	27.07	0	0.00	27.02	5	7,477	0.07%
2019/08/21	3	27.06	2	27.06	27.05	1	7,546	0.01%
2019/08/20	0	0.00	6	27.08	27.07	-6	7,787	-0.08%
2019/08/19	3	26.99	1	27.02	27.03	2	8,017	0.02%
2019/08/16	1	26.92	0	0.00	26.95	1	8,497	0.01%
2019/08/15	27	26.77	5	26.75	26.82	22	8,632	0.25%
2019/08/14	7	26.96	16	26.95	26.93	-9	8,821	-0.10%
2019/08/13	1	26.72	0	0.00	26.76	1	9,037	0.01%
2019/08/12	1	26.57	12	26.87	26.90	-11	9,379	-0.12%
2019/08/08	4	26.57	2	26.51	26.56	2	9,580	0.02%
2019/08/07	13	26.49	0	0.00	26.43	13	9,640	0.13%
2019/08/06	27.3	26.19	1	26.53	26.52	26.3	9,836	0.27%
2019/08/05	62	26.65	0	0.00	26.60	62	9,910	0.63%
2019/08/02	14	26.87	6.1	26.83	26.85	7.9	9,881	0.08%
2019/08/01	1	27.10	2	27.18	27.10	-1	9,867	-0.01%
2019/07/31	1	27.20	0	0.00	27.20	1	9,844	0.01%
2019/07/30	1	27.30	31	27.33	27.29	-30	9,832	-0.31%
2019/07/29	1	27.32	2	27.34	27.37	-1	9,985	-0.01%
2019/07/26	2	27.40	3	27.41	27.40	-1	10,002	-0.01%
2019/07/25	2	27.37	18	27.40	27.47	-16	9,973	-0.16%
2019/07/24	0	0.00	8	27.32	27.28	-8	9,839	-0.08%
2019/07/23	6	27.25	25	27.23	27.24	-19	9,743	-0.19%
2019/07/22	2	27.11	1	27.10	27.11	1	9,640	0.01%
2019/07/19	0	0.00	6	27.08	27.06	-6	9,632	-0.06%
2019/07/17	12	27.14	3	27.17	27.14	9	9,614	0.09%
2019/07/16	4	27.29	16	27.28	27.26	-12	9,616	-0.12%
2019/07/15	14	27.12	22	27.19	27.21	-8	9,580	-0.08%
2019/07/12	2	27.25	29	27.20	27.16	-27	9,519	-0.28%
2019/07/11	0	0.00	20	27.16	27.11	-20	9,417	-0.21%
2019/07/10	0	0.00	2	26.90	26.95	-2	9,359	-0.02%
2019/07/09	7	26.86	0	0.00	26.87	7	9,354	0.07%
2019/07/08	1	27.00	6	26.98	26.96	-5	9,386	-0.05%
2019/07/05	3	26.97	20	27.01	26.99	-17	9,410	-0.18%
2019/07/04	2	26.92	7	26.97	26.93	-5	9,405	-0.05%
2019/07/03	4	26.82	6	26.82	26.78	-2	9,587	-0.02%
2019/07/02	0	0.00	3	26.97	26.96	-3	9,637	-0.03%
2019/07/01	0	0.00	31	26.91	26.95	-31	9,701	-0.32%
2019/06/28	2.5	26.62	1	26.60	26.59	1.5	9,568	0.02%
2019/06/27	15	26.60	2	26.62	26.61	13	9,642	0.13%
2019/06/26	1	26.40	1	26.43	26.43	0	9,628	0.00%
2019/06/25	3	26.49	0	0.00	26.47	3	9,602	0.03%
2019/06/24	8	26.55	7	26.51	26.60	1	9,553	0.01%
2019/06/21	16	26.63	4	26.66	26.52	12	9,504	0.13%
2019/06/20	5	26.59	22	26.60	26.61	-17	9,474	-0.18%
2019/06/19	1	26.30	17	26.30	26.47	-16	9,490	-0.17%
2019/06/18	2	26.04	2	26.06	26.06	0	9,486	0.00%
2019/06/17	10	26.09	1	26.07	26.05	9	9,491	0.09%
2019/06/14	11	25.99	0	0.00	25.99	11	9,618	0.11%
2019/06/13	7	26.00	5	26.01	26.01	2	9,632	0.02%
2019/06/12	1	26.00	22	26.01	26.10	-21	9,561	-0.22%
2019/06/11	2	25.99	6	26.08	26.04	-4	9,520	-0.04%
2019/06/10	9	25.92	14	25.90	25.99	-5	9,429	-0.05%
2019/06/06	28	25.72	0	0.00	25.69	28	9,425	0.30%
2019/06/05	7	25.85	0	0.00	25.81	7	9,293	0.08%
2019/06/03	13	25.77	11	25.85	25.84	2	9,261	0.02%
2019/05/31	21	25.89	4	25.87	25.94	17	9,166	0.19%
2019/05/30	1	25.51	0	0.00	25.58	1	9,109	0.01%
2019/05/29	21	25.34	3	25.28	25.39	18	9,105	0.20%
2019/05/28	4	25.45	0	0.00	25.50	4	9,002	0.04%
2019/05/27	14	25.38	0	0.00	25.45	14	9,012	0.16%
2019/05/24	12	25.44	16	25.54	25.44	-4	8,978	-0.04%
2019/05/23	45	25.46	0	0.00	25.44	45	8,938	0.50%
2019/05/22	5	25.81	0	0.00	25.79	5	8,554	0.06%
2019/05/21	25	25.75	5	25.75	25.76	20	8,558	0.23%
2019/05/20	35	25.65	0	0.00	25.70	35	8,317	0.42%
2019/05/17	18	25.83	0	0.00	25.70	18	8,142	0.22%
2019/05/16	42	26.01	0	0.00	25.92	42	7,872	0.53%
2019/05/15	5	26.21	0	0.00	26.18	5	7,697	0.06%
2019/05/14	66	25.77	16	26.08	26.07	50	7,656	0.65%
2019/05/13	25	26.19	4	26.13	26.09	21	7,409	0.28%
2019/05/10	33	26.53	17	26.48	26.55	16	7,083	0.23%
2019/05/09	49.2	26.85	0	0.00	26.74	49.2	6,862	0.72%
2019/05/08	21	27.11	0	0.00	27.20	21	6,628	0.32%
2019/05/07	0	0.00	1	27.26	27.26	-1	6,768	-0.01%
2019/05/06	44	27.11	1	27.14	27.08	43	6,968	0.62%
2019/05/03	2	27.55	0	0.00	27.56	2	6,823	0.03%
2019/05/02	1	27.40	40	27.42	27.40	-39	6,805	-0.57%
2019/04/30	4	27.24	5	27.35	27.35	-1	6,847	-0.01%
2019/04/29	7	27.35	0	0.00	27.35	7	6,855	0.10%
2019/04/26	4	27.49	2	27.50	27.52	2	6,893	0.03%
2019/04/25	0	0.00	4	27.63	27.65	-4	6,895	-0.06%
2019/04/24	1	27.52	8	27.57	27.57	-7	6,904	-0.10%
2019/04/23	7	27.33	3	27.36	27.36	4	6,843	0.06%
2019/04/22	0	0.00	4	27.48	27.41	-4	6,833	-0.06%
2019/04/19	20	27.31	3	27.33	27.35	17	6,797	0.25%
2019/04/18	2	27.28	11	27.52	27.14	-9	6,739	-0.13%
2019/04/17	2	27.45	6	27.46	27.44	-4	6,701	-0.06%
2019/04/16	0	0.00	26	27.18	27.25	-26	6,569	-0.40%
2019/04/15	10	26.95	15	27.00	26.99	-5	6,395	-0.08%
2019/04/12	6	26.73	0	0.00	26.76	6	6,639	0.09%
2019/04/11	14	26.89	1	27.07	26.89	13	6,849	0.19%
2019/04/10	4	26.92	7	26.94	26.97	-3	6,895	-0.04%
2019/04/09	4	26.99	15	26.99	27.02	-11	6,835	-0.16%
2019/04/08	11	26.92	1	26.93	26.93	10	6,633	0.15%
2019/04/03	7	26.75	19	26.67	26.73	-12	6,721	-0.18%
2019/04/01	1	26.55	6	26.56	26.51	-5	6,747	-0.07%
2019/03/29	2	26.31	26	26.37	26.40	-24	6,645	-0.36%
2019/03/28	1	26.23	0	0.00	26.24	1	6,603	0.02%
2019/03/27	0	0.00	1	26.29	26.28	-1	6,599	-0.02%
2019/03/26	2	26.25	0	0.00	26.25	2	6,586	0.03%
2019/03/25	16	26.08	1	26.10	26.10	15	6,812	0.22%
2019/03/22	26	26.39	33	26.46	26.37	-7	6,765	-0.10%
2019/03/21	1	26.34	13	26.34	26.37	-12	6,637	-0.18%
2019/03/20	3	26.21	3	26.19	26.20	0	6,477	0.00%
2019/03/19	0.1	26.24	3	26.25	26.22	-2.9	6,474	-0.04%
2019/03/18	0	0.00	3	26.10	26.13	-3	6,282	-0.05%
2019/03/15	2	25.92	1	25.91	25.91	1	6,315	0.02%
2019/03/14	6	25.92	0	0.00	25.91	6	6,297	0.10%
2019/03/13	1	25.97	0	0.00	25.98	1	6,393	0.02%
2019/03/12	1	26.01	56	26.05	26.01	-55	6,406	-0.86%
2019/03/11	7	25.84	0	0.00	25.89	7	6,398	0.11%
2019/03/08	6	25.77	6	25.85	25.84	0	6,486	0.00%
2019/03/06	0	0.00	1	26.08	26.08	-1	6,448	-0.02%
2019/03/04	0.1	26.14	103	26.02	26.12	-103	6,359	-1.62%	大賣/鉅額交易
2019/02/27	6	26.05	6	26.12	25.96	0	6,190	0.00%
2019/02/26	7.1	26.23	7	26.28	26.18	0.1	6,134	0.00%
2019/02/25	0	0.00	10	26.08	26.13	-10	6,036	-0.17%
2019/02/22	0	0.00	10	25.91	25.90	-10	5,846	-0.17%
2019/02/21	2	25.83	9	25.82	25.84	-7	5,647	-0.12%
2019/02/20	1	25.68	29	25.69	25.74	-28	5,522	-0.51%
2019/02/19	12	25.53	18	25.53	25.52	-6	5,357	-0.11%
2019/02/18	6.1	25.57	0	0.00	25.52	6.1	5,339	0.11%
2019/02/15	52	25.40	51	25.55	25.39	1	5,279	0.02%
2019/02/14	42	25.46	16	25.46	25.43	26	5,240	0.50%
2019/02/13	2	25.35	15	25.38	25.42	-13	5,182	-0.25%
2019/02/12	3	25.18	58	25.15	25.26	-55	5,100	-1.08%
2019/02/11	22	25.00	9	25.03	24.99	13	4,965	0.26%
2019/01/30	40	24.97	9	24.97	24.92	31	4,909	0.63%
2019/01/29	1	24.85	25	24.87	24.89	-24	4,913	-0.49%
2019/01/28	3	25.02	68	25.05	25.01	-65	4,903	-1.33%
2019/01/25	1	24.84	34	24.84	24.90	-33	4,787	-0.69%
2019/01/24	0	0.00	1	24.56	24.55	-1	4,632	-0.02%
2019/01/23	3	24.41	1	24.43	24.44	2	4,651	0.04%
2019/01/22	20	24.50	0	0.00	24.50	20	4,706	0.42%
2019/01/21	35	24.52	9	24.50	24.51	26	4,849	0.54%
2019/01/18	5	24.37	1	24.41	24.39	4	5,011	0.08%
2019/01/17	7	24.28	0	0.00	24.26	7	5,280	0.13%
2019/01/16	1	24.25	1	24.19	24.25	0	5,438	0.00%
2019/01/15	3	24.06	8	24.11	24.13	-5	6,020	-0.08%
2019/01/14	12	24.00	5	23.98	23.99	7	6,153	0.11%
2019/01/11	2	24.07	0	0.00	24.04	2	6,239	0.03%
2019/01/10	23	23.99	0	0.00	24.01	23	6,289	0.37%
2019/01/09	6	23.94	17	24.08	24.05	-11	6,401	-0.17%
2019/01/08	13	23.75	0	0.00	23.79	13	6,461	0.20%
2019/01/07	21	23.67	10	23.69	23.73	11	6,725	0.16%
2019/01/04	38	23.35	6	23.32	23.40	32	7,051	0.45%
2019/01/03	58	23.65	0	0.00	23.59	58	7,909	0.73%
2019/01/02	10	23.88	1	24.02	23.83	9	8,005	0.11%
2018/12/28	2	23.94	1	23.95	23.94	1	8,282	0.01%
2018/12/27	4	23.98	0	0.00	23.91	4	8,621	0.05%
2018/12/26	18	23.80	0	0.00	23.72	18	8,759	0.21%
2018/12/25	47	23.89	6	23.96	23.97	41	8,686	0.47%
2018/12/24	0	0.00	1	24.18	24.18	-1	8,487	-0.01%
2018/12/22	6	24.15	0	0.00	24.17	6	8,472	0.07%
2018/12/21	6	24.09	0	0.00	24.14	6	8,473	0.07%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/19	1	24.10	0	0.00	24.14	1	8,442	0.01%
2018/12/18	30	24.05	0	0.00	24.03	30	8,463	0.35%
2018/12/17	1	24.24	2	24.34	24.31	-1	8,215	-0.01%
2018/12/14	10	24.24	0	0.00	24.31	10	8,178	0.12%
2018/12/13	4	24.38	5	24.37	24.39	-1	8,152	-0.01%
2018/12/12	25	24.29	5	24.30	24.32	20	8,220	0.24%
2018/12/11	4	24.13	0	0.00	24.18	4	8,275	0.05%
2018/12/10	9	24.09	0	0.00	24.07	9	8,351	0.11%
2018/12/07	0	0.00	3	24.23	24.28	-3	8,234	-0.04%
2018/12/06	22	24.15	1	24.10	24.19	21	8,290	0.25%
2018/12/05	6	24.60	7	24.59	24.60	-1	8,209	-0.01%
2018/12/04	1	24.86	28	24.90	24.82	-27	8,447	-0.32%
2018/12/03	0	0.00	16	24.83	24.89	-16	8,500	-0.19%
2018/11/30	7	24.47	28	24.48	24.46	-21	8,381	-0.25%
2018/11/29	0	0.00	38	24.41	24.38	-38	8,342	-0.46%
2018/11/28	2	24.16	2	24.20	24.27	0	8,290	0.00%
2018/11/27	2	24.00	0	0.00	24.10	2	8,278	0.02%
2018/11/26	4	24.12	0	0.00	24.11	4	8,272	0.05%
2018/11/23	4	23.89	0	0.00	23.94	4	8,256	0.05%
2018/11/22	12	23.99	0	0.00	23.98	12	8,224	0.15%
2018/11/21	5	24.13	0	0.00	24.14	5	8,179	0.06%
2018/11/20	18	24.27	0	0.00	24.17	18	8,126	0.22%
2018/11/19	6	24.39	10	24.40	24.40	-4	8,079	-0.05%
2018/11/16	0	0.00	6	24.27	24.29	-6	8,055	-0.07%
2018/11/15	1	24.11	31	24.09	24.22	-30	8,043	-0.37%
2018/11/14	8	24.13	0	0.00	24.15	8	8,020	0.10%
2018/11/13	14	23.82	1	23.91	24.12	13	8,005	0.16%
2018/11/12	3	24.21	3	24.19	24.18	0	7,914	0.00%
2018/11/09	1	24.14	0	0.00	24.21	1	7,901	0.01%
2018/11/08	7	24.37	6	24.40	24.37	1	7,862	0.01%
2018/11/07	1	24.20	1	24.21	24.21	0	7,823	0.00%
2018/11/05	9	24.14	0	0.00	24.18	9	7,756	0.12%
2018/11/02	20	24.11	1	24.20	24.18	19	7,715	0.25%
2018/11/01	10	23.99	6	24.03	24.08	4	7,680	0.05%
2018/10/31	5	23.70	12	23.67	23.78	-7	7,620	-0.09%
2018/10/30	4.4	23.37	0	0.00	23.42	4.4	7,572	0.06%
2018/10/29	20	23.34	0	0.00	23.34	20	7,528	0.27%
2018/10/26	26	23.39	0	0.00	23.43	26	7,385	0.35%
2018/10/25	19	23.56	0.2	23.70	23.59	18.8	7,185	0.26%
2018/10/24	25	24.04	0	0.00	24.12	25	6,901	0.36%
2018/10/23	74	24.22	6	24.16	24.13	68	6,812	1.00%
2018/10/22	4	25.66	11	25.79	25.81	-7	6,360	-0.11%
2018/10/19	4	25.40	1	25.35	25.55	3	6,251	0.05%
2018/10/18	1	25.50	0	0.00	25.54	1	6,234	0.02%
2018/10/17	16	25.65	2	25.66	25.51	14	6,223	0.22%
2018/10/16	9	25.30	0	0.00	25.39	9	6,122	0.15%
2018/10/15	13	25.09	0	0.00	25.18	13	5,996	0.22%
2018/10/12	13	24.92	1	24.56	25.26	12	5,746	0.21%
2018/10/11	126	24.99	4	25.01	24.91	122	5,427	2.25%	大買/鉅額交易
2018/10/09	19	26.27	0	0.00	26.34	19	4,295	0.44%
2018/10/08	32	26.45	0	0.00	26.70	32	3,944	0.81%
2018/10/05	16	26.44	0	0.00	26.43	16	3,543	0.45%
2018/10/04	4	26.73	0	0.00	26.78	4	3,174	0.13%
2018/10/03	8	26.95	0	0.00	26.97	8	3,010	0.27%
2018/10/02	17	27.27	0	0.00	27.20	17	2,889	0.59%
2018/10/01	2	27.34	0	0.00	27.32	2	2,885	0.07%
2018/09/28	4	27.25	0	0.00	27.28	4	2,983	0.13%
2018/09/27	0	0.00	2	27.36	27.33	-2	3,070	-0.07%
2018/09/25	2	27.49	0	0.00	27.49	2	3,115	0.06%
2018/09/20	0	0.00	3	27.40	27.40	-3	3,130	-0.10%
2018/09/19	0	0.00	2	27.40	27.41	-2	3,246	-0.06%
2018/09/18	10	27.38	0	0.00	27.40	10	3,280	0.30%
2018/09/14	0	0.00	4	27.23	27.40	-4	3,392	-0.12%
2018/09/13	0	0.00	10	26.90	26.92	-10	3,354	-0.30%
2018/09/12	1	26.67	0	0.00	26.74	1	3,327	0.03%
2018/09/11	3	26.67	1	26.65	26.78	2	3,265	0.06%
2018/09/10	13	26.67	0	0.00	26.67	13	3,260	0.40%
2018/09/07	3	27.21	1	27.28	27.19	2	3,011	0.07%
2018/09/06	7	27.33	6	27.46	27.45	1	2,903	0.03%
2018/09/05	5	27.57	0	0.00	27.53	5	2,877	0.17%
2018/09/03	4	27.64	0	0.00	27.63	4	2,927	0.14%
2018/08/31	1	27.66	0	0.00	27.78	1	2,999	0.03%
2018/08/28	0	0.00	10	27.53	27.56	-10	3,165	-0.32%
2018/08/27	0	0.00	1	27.34	27.35	-1	3,187	-0.03%
2018/08/24	7	27.13	0	0.00	27.20	7	3,211	0.22%
2018/08/23	4	27.28	0	0.00	27.30	4	3,333	0.12%
2018/08/17	2	27.18	0	0.00	27.12	2	3,491	0.06%
2018/08/16	0	0.00	1	27.06	27.09	-1	3,491	-0.03%
2018/08/13	3	27.14	6	27.14	27.18	-3	3,566	-0.08%
2018/08/08	0	0.00	12	27.50	27.60	-12	3,754	-0.32%
2018/08/06	0	0.00	6	27.36	27.43	-6	3,772	-0.16%
2018/08/01	0	0.00	1	27.26	27.28	-1	3,656	-0.03%
2018/07/31	1	27.05	2	27.11	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	33	27.00	27.04	-33	3,552	-0.93%
2018/07/27	0	0.00	6	26.59	26.89	-6	3,450	-0.17%
2018/07/26	0	0.00	5	26.57	26.59	-5	3,256	-0.15%
2018/07/25	0	0.00	2	26.50	26.47	-2	3,187	-0.06%
2018/07/24	0	0.00	2	26.38	26.42	-2	3,117	-0.06%
2018/07/20	2	26.15	0	0.00	26.14	2	3,131	0.06%
2018/07/19	0	0.00	2	26.23	26.13	-2	3,242	-0.06%
2018/07/18	5	26.10	1	26.21	26.21	4	3,264	0.12%
2018/07/10	1	25.66	0	0.00	25.63	1	3,160	0.03%
2018/07/05	5	25.34	0	0.00	25.31	5	3,045	0.16%
2018/07/04	3	25.51	0	0.00	25.53	3	2,944	0.10%
2018/07/03	1	25.45	0	0.00	25.50	1	2,932	0.03%
2018/07/02	0	0.00	5	25.62	25.61	-5	2,896	-0.17%
2018/06/29	0	0.00	1	25.63	25.66	-1	2,877	-0.03%
2018/06/28	4	25.37	2	25.41	25.40	2	2,842	0.07%
2018/06/27	5	25.64	1	25.70	25.64	4	2,725	0.15%
2018/06/26	14	25.58	0	0.00	25.65	14	2,696	0.52%
2018/06/25	16	25.80	0	0.00	25.78	16	2,557	0.63%
2018/06/22	1	25.89	0	0.00	26.00	1	2,434	0.04%
2018/06/21	1	26.13	0	0.00	26.12	1	2,379	0.04%
2018/06/20	17	25.99	0	0.00	26.10	17	2,418	0.70%
2018/06/19	1	26.00	0	0.00	26.20	1	2,416	0.04%
2018/06/14	1	26.40	0	0.00	26.39	1	2,326	0.04%
2018/06/08	1	26.66	0	0.00	26.67	1	2,313	0.04%
2018/06/07	0	0.00	2	26.76	26.79	-2	2,251	-0.09%
2018/06/04	1	26.52	0	0.00	26.62	1	2,096	0.05%
2018/05/30	1	26.24	0	0.00	26.01	1	1,931	0.05%
2018/05/24	0	0.00	15	26.40	26.41	-15	1,850	-0.81%
2018/05/22	1	26.35	7	26.40	26.40	-6	1,823	-0.33%
2018/05/21	0	0.00	1	26.40	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	3	26.12	26.20	-3	1,804	-0.17%
2018/05/16	2	25.89	1	25.92	25.93	1	1,694	0.06%
2018/05/15	1	25.80	0	0.00	25.78	1	1,691	0.06%
2018/05/11	0	0.00	0.6	25.69	25.60	-0.6	1,887	-0.03%
2018/05/10	0	0.00	5	25.46	25.48	-5	1,881	-0.27%
2018/05/04	1	25.23	0	0.00	25.20	1	2,064	0.05%
2018/05/02	0	0.00	1	25.40	25.34	-1	2,167	-0.05%
2018/04/26	3	25.19	0	0.00	25.23	3	2,349	0.13%
2018/04/25	1	25.20	0	0.00	25.31	1	2,317	0.04%
2018/04/24	3	25.58	0	0.00	25.50	3	2,303	0.13%
2018/04/20	1	25.80	0	0.00	25.82	1	2,444	0.04%
2018/04/19	0	0.00	1	25.85	25.86	-1	2,459	-0.04%
2018/04/17	0	0.00	1	25.85	25.77	-1	2,525	-0.04%
2018/04/12	1	26.00	1	26.09	26.00	0	2,575	0.00%
2018/04/10	1	25.95	0	0.00	25.95	1	2,631	0.04%
2018/04/09	2	25.91	0	0.00	25.95	2	2,688	0.07%
2018/03/31	0	0.00	1	25.95	25.95	-1	2,747	-0.04%
2018/03/12	0	0.00	14	26.08	26.10	-14	2,802	-0.50%
2018/03/07	1	25.77	0	0.00	25.70	1	3,051	0.03%
2018/03/05	1	25.78	0	0.00	25.63	1	3,118	0.03%
2018/03/02	2	25.85	0	0.00	25.76	2	3,122	0.06%
2018/02/26	0	0.00	1	25.94	25.98	-1	3,133	-0.03%
2018/02/21	0.4	25.89	1	25.71	25.72	-0.6	3,099	-0.02%
2018/02/12	1	25.16	0	0.00	25.15	1	3,108	0.03%
2018/02/09	0	0.00	2.6	25.51	25.50	-2.6	3,102	-0.08%
2018/02/07	5	25.34	0	0.00	25.43	5	3,121	0.16%
2018/02/06	1	24.97	0	0.00	24.99	1	3,135	0.03%
2018/02/05	1	26.10	0	0.00	26.00	1	3,057	0.03%
2018/02/01	0	0.00	10	26.50	26.42	-10	3,119	-0.32%
2018/01/31	0	0.00	13	26.41	26.45	-13	3,123	-0.42%
2018/01/30	0	0.00	38	26.55	26.41	-38	3,101	-1.23%
2018/01/29	0	0.00	3	26.60	26.80	-3	3,093	-0.10%
2018/01/25	0	0.00	35	26.51	26.45	-35	2,973	-1.18%
2018/01/24	0	0.00	6	26.30	26.32	-6	2,899	-0.21%
2018/01/23	0	0.00	8	26.40	26.20	-8	2,797	-0.29%
2018/01/22	0	0.00	3	26.15	26.25	-3	2,888	-0.10%
2018/01/18	0	0.00	2	26.00	26.02	-2	2,819	-0.07%
2018/01/17	0	0.00	8	25.90	25.92	-8	2,709	-0.30%
2018/01/12	0	0.00	4	25.52	25.54	-4	2,650	-0.15%
2018/01/10	2	25.43	0	0.00	25.37	2	2,578	0.08%
2018/01/09	0	0.00	1	25.51	25.50	-1	2,572	-0.04%
2018/01/05	1	25.41	2	25.44	25.44	-1	2,548	-0.04%
2018/01/03	5	25.28	0	0.00	25.31	5	2,543	0.20%
2018/01/02	0	0.00	1	25.02	25.13	-1	2,504	-0.04%