元大高股息 (0056)-凱基-中山券商分點個股進出

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－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山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	30.7	36.50	10	36.52	36.48	20.7	36,041	0.06%
2024/12/16	40.9	36.68	10	36.96	36.54	30.9	35,845	0.09%
2024/12/13	16.2	36.81	0	0.00	36.88	16.2	35,158	0.05%
2024/12/12	16.1	37.07	1	37.09	37.02	15.1	34,683	0.04%
2024/12/11	27.2	36.93	0	0.00	36.91	27.2	34,701	0.08%
2024/12/10	12.1	37.19	5	37.05	37.05	7.1	34,453	0.02%
2024/12/09	23.3	37.26	18	37.23	37.30	5.3	34,541	0.02%
2024/12/06	39.3	37.35	2	37.40	37.30	37.3	34,545	0.11%
2024/12/05	11.5	37.15	0	0.00	37.21	11.5	34,446	0.03%
2024/12/04	11.7	37.05	31	37.09	37.09	-19.3	34,574	-0.06%
2024/12/03	12.2	37.22	4	37.17	37.05	8.2	35,545	0.02%
2024/12/02	20.1	36.91	3.1	36.92	37.02	17	35,261	0.05%
2024/11/29	40.1	36.43	30	36.26	36.60	10.1	35,078	0.03%
2024/11/28	38.2	36.40	62	36.35	36.50	-23.8	34,705	-0.07%
2024/11/27	119.5	36.83	12	36.99	36.71	107.5	33,867	0.32%	大買/鉅額交易
2024/11/26	13	37.22	10	37.33	37.31	3	32,482	0.01%
2024/11/25	15.5	37.59	6	37.65	37.48	9.5	32,293	0.03%
2024/11/22	10	37.38	1	37.40	37.33	9	32,291	0.03%
2024/11/21	24.3	36.99	3	37.00	37.10	21.3	32,283	0.07%
2024/11/20	81.3	37.24	0	0.00	37.10	81.3	32,075	0.25%
2024/11/19	18.1	37.11	1.4	37.16	37.25	16.6	31,902	0.05%
2024/11/18	25.2	37.00	4	37.09	37.00	21.2	31,696	0.07%
2024/11/15	20.5	37.12	3	37.23	37.14	17.5	31,188	0.06%
2024/11/14	128.9	37.15	81	37.06	37.08	47.9	31,246	0.15%	大買/
2024/11/13	93.3	37.48	3.2	37.44	37.49	90.1	30,369	0.30%
2024/11/12	91	37.60	23	37.60	37.52	68	29,998	0.23%
2024/11/11	25.1	37.89	1	37.86	38.08	24.1	29,138	0.08%
2024/11/08	24.2	38.24	1	38.38	38.13	23.2	28,899	0.08%
2024/11/07	2	38.16	3.1	38.12	38.16	-1.1	28,964	0.00%
2024/11/06	3.1	37.89	2	37.85	37.79	1.1	28,982	0.00%
2024/11/05	4.4	37.48	1	37.42	37.68	3.4	29,104	0.01%
2024/11/04	69.3	37.36	5.2	37.37	37.48	64.1	30,076	0.21%
2024/11/01	58.7	37.04	9	36.81	37.34	49.7	31,838	0.16%
2024/10/30	47.8	37.41	71	37.37	37.42	-23.2	31,978	-0.07%
2024/10/29	269.9	37.50	23	37.41	37.49	246.9	31,775	0.78%	大買/鉅額交易
2024/10/28	29.8	37.96	6	37.97	37.94	23.8	30,990	0.08%
2024/10/25	3.2	37.97	0	0.00	37.97	3.2	31,363	0.01%
2024/10/24	52.6	37.83	9	37.76	37.81	43.6	32,058	0.14%
2024/10/23	27.4	38.07	40.2	38.06	38.01	-12.8	32,708	-0.04%
2024/10/22	22.5	38.09	38	38.06	38.16	-15.5	32,661	-0.05%
2024/10/21	7.4	38.17	5	38.17	38.09	2.4	33,633	0.01%
2024/10/18	51.4	38.16	8.8	38.09	38.06	42.6	34,340	0.12%
2024/10/17	51.4	38.05	0	0.00	38.12	51.4	34,334	0.15%
2024/10/16	53.9	38.85	6	38.89	39.02	47.9	34,050	0.14%
2024/10/15	36.2	39.00	3.5	38.99	39.10	32.7	33,632	0.10%
2024/10/14	89.8	38.62	1	38.67	38.70	88.8	34,111	0.26%
2024/10/11	42.2	38.56	4.5	38.59	38.60	37.7	34,137	0.11%
2024/10/09	9.4	38.49	1.7	38.62	38.43	7.7	33,980	0.02%
2024/10/08	71.8	38.31	3	38.24	38.43	68.8	33,813	0.20%
2024/10/07	72.3	38.53	0	0.00	38.64	72.3	33,414	0.22%
2024/10/04	63.9	38.32	1.8	38.33	38.35	62.2	33,221	0.19%
2024/10/01	56.3	38.50	1	38.70	38.57	55.3	32,581	0.17%
2024/09/30	50.9	38.86	2	38.69	38.66	48.9	32,043	0.15%
2024/09/27	0.3	38.97	18.9	38.98	39.01	-18.6	31,992	-0.06%
2024/09/26	19.2	38.85	4	38.92	38.75	15.2	32,850	0.05%
2024/09/25	1	38.73	9	38.66	38.73	-8	33,646	-0.02%
2024/09/24	9.3	38.05	0.1	38.10	38.24	9.2	33,709	0.03%
2024/09/23	3.2	38.23	1	38.34	38.25	2.2	33,817	0.01%
2024/09/20	11.2	38.20	15.3	38.25	38.15	-4.1	34,146	-0.01%
2024/09/19	2.4	37.70	0	0.00	37.97	2.4	34,336	0.01%
2024/09/18	13.5	37.80	0	0.00	37.72	13.5	34,587	0.04%
2024/09/16	4.2	37.86	0	0.00	37.98	4.2	34,423	0.01%
2024/09/13	12.2	37.80	0	0.00	37.82	12.2	34,476	0.04%
2024/09/12	2.3	37.54	4	37.71	37.77	-1.7	34,624	0.00%
2024/09/11	19.6	37.14	16	37.16	37.15	3.6	34,675	0.01%
2024/09/10	33.5	37.53	0	0.00	37.18	33.5	34,657	0.10%
2024/09/09	23.5	37.31	6	37.25	37.66	17.5	34,280	0.05%
2024/09/06	6.4	37.77	0	0.00	37.87	6.4	34,090	0.02%
2024/09/05	21.5	37.74	1.6	37.92	37.63	19.9	33,990	0.06%
2024/09/04	32.7	37.68	3.3	37.77	37.59	29.5	33,957	0.09%
2024/09/03	21.2	39.03	1	38.99	38.98	20.2	32,915	0.06%
2024/09/02	3.5	39.11	1	39.13	39.06	2.5	33,026	0.01%
2024/08/30	19.7	39.10	1	39.13	39.06	18.7	33,193	0.06%
2024/08/29	11.2	38.81	16	38.75	39.01	-4.8	33,286	-0.01%
2024/08/28	4.9	38.85	2	38.91	38.99	2.9	33,323	0.01%
2024/08/27	12.9	38.79	1	38.77	38.87	11.9	33,520	0.04%
2024/08/26	0.2	39.05	3	39.08	39.02	-2.8	33,677	-0.01%
2024/08/23	1.3	38.57	0.6	38.39	38.61	0.7	33,641	0.00%
2024/08/22	3.4	38.62	4	38.57	38.58	-0.6	33,645	0.00%
2024/08/21	18.3	38.74	18	38.80	38.66	0.3	34,132	0.00%
2024/08/20	2.3	39.01	1.6	38.99	38.91	0.8	34,163	0.00%
2024/08/19	7.2	38.87	0.2	38.97	38.83	7	34,359	0.02%
2024/08/16	10.2	38.73	21.2	38.80	38.82	-11	34,635	-0.03%
2024/08/15	2.5	38.34	2	38.34	38.17	0.5	34,293	0.00%
2024/08/14	2.7	38.36	5.2	38.29	38.36	-2.5	34,342	-0.01%
2024/08/13	7.5	37.99	0	0.00	37.98	7.5	34,322	0.02%
2024/08/12	2.3	37.88	42.3	37.89	37.88	-40	34,454	-0.12%
2024/08/09	8.2	37.41	8	37.48	37.35	0.3	34,528	0.00%
2024/08/08	32.9	36.62	30	36.61	36.77	2.9	34,402	0.01%
2024/08/07	18.2	36.73	4.6	36.90	36.99	13.6	34,260	0.04%
2024/08/06	64.1	35.38	16	35.35	35.81	48.1	33,982	0.14%
2024/08/05	150.7	35.44	17	35.36	35.11	133.7	32,829	0.41%	大買/鉅額交易
2024/08/02	63.7	38.18	0	0.00	38.00	63.7	30,893	0.21%
2024/08/01	5.2	38.91	8	38.98	39.15	-2.8	30,172	-0.01%
2024/07/31	15.5	38.25	1	38.13	38.37	14.5	30,161	0.05%
2024/07/30	31.4	37.82	11	38.14	38.37	20.4	29,935	0.07%
2024/07/29	45.4	38.63	25.5	38.44	38.42	19.9	29,326	0.07%
2024/07/26	70.8	38.60	11.8	38.49	38.82	59	28,488	0.21%
2024/07/23	30.6	39.39	8	39.46	39.47	22.6	27,170	0.08%
2024/07/22	112.5	38.88	15	38.91	39.04	97.5	26,876	0.36%	大買/
2024/07/19	78.2	39.91	17.1	39.82	39.81	61.1	25,911	0.24%
2024/07/18	31.6	40.35	28	40.27	40.40	3.6	25,163	0.01%
2024/07/17	87.2	41.16	9	41.14	41.00	78.2	24,503	0.32%
2024/07/16	73.8	41.26	1	41.25	41.30	72.8	24,409	0.30%
2024/07/15	77.4	42.26	0.6	42.35	42.37	76.8	25,086	0.31%
2024/07/12	30.6	42.39	8	42.42	42.39	22.6	24,909	0.09%
2024/07/11	14.2	42.60	3	42.61	42.65	11.2	25,598	0.04%
2024/07/10	0.9	42.24	1	42.35	42.34	-0.1	27,066	0.00%
2024/07/09	24.3	42.08	4	42.02	42.09	20.3	27,738	0.07%
2024/07/08	24.2	42.03	5	42.15	42.14	19.2	27,493	0.07%
2024/07/05	16.4	41.88	4	41.91	41.94	12.4	27,341	0.05%
2024/07/04	19.3	41.83	21.1	41.74	41.88	-1.8	27,085	-0.01%
2024/07/03	6.2	41.35	2	41.38	41.42	4.2	26,816	0.02%
2024/07/02	84.4	41.03	20.1	41.12	41.10	64.3	26,714	0.24%
2024/07/01	56.5	41.32	0	0.00	41.35	56.5	25,929	0.22%
2024/06/28	13.3	41.20	1.1	41.22	41.12	12.2	25,162	0.05%
2024/06/27	28	40.92	0	0.00	40.91	28	25,197	0.11%
2024/06/26	5	41.22	1	41.14	41.20	4	25,105	0.02%
2024/06/25	4.5	41.21	2	41.30	41.30	2.5	24,778	0.01%
2024/06/24	7.9	41.44	13	41.42	41.41	-5.1	24,604	-0.02%
2024/06/21	5.2	41.78	3	41.67	41.90	2.2	24,658	0.01%
2024/06/20	4.1	41.76	5.8	41.74	41.95	-1.7	24,702	-0.01%
2024/06/19	0.4	41.51	6.2	41.45	41.52	-5.8	24,861	-0.02%
2024/06/18	4.2	40.92	2	40.93	40.96	2.2	24,809	0.01%
2024/06/17	14.4	40.80	2.1	40.82	40.79	12.3	25,013	0.05%
2024/06/14	3.2	40.55	2.2	40.47	40.55	1	25,218	0.00%
2024/06/13	1.2	40.30	6	40.34	40.42	-4.8	25,502	-0.02%
2024/06/12	8.2	39.94	3.1	39.98	39.97	5.1	25,595	0.02%
2024/06/11	13.2	39.91	10	40.00	39.95	3.2	25,805	0.01%
2024/06/07	9.2	40.05	4	40.04	40.01	5.2	25,867	0.02%
2024/06/06	3.1	39.99	5	40.02	40.05	-1.9	26,073	-0.01%
2024/06/05	12.9	39.93	0	0.00	39.86	12.9	26,194	0.05%
2024/06/04	12.3	40.12	0.4	40.10	40.01	11.9	26,673	0.04%
2024/06/03	0.1	40.15	52.2	40.36	40.32	-52.1	26,970	-0.19%
2024/05/31	8.1	40.03	4	40.26	39.93	4.1	27,267	0.02%
2024/05/30	10.6	40.16	11.1	40.13	40.03	-0.5	27,391	0.00%
2024/05/29	4.2	40.65	4	40.65	40.59	0.2	27,695	0.00%
2024/05/28	3.2	40.81	15.3	40.81	40.81	-12.1	27,722	-0.04%
2024/05/27	1.1	40.87	37.3	40.71	40.74	-36.1	27,745	-0.13%
2024/05/24	1.1	40.10	12	40.04	40.10	-10.9	27,490	-0.04%
2024/05/23	0.3	39.96	27	40.04	40.01	-26.7	27,610	-0.10%
2024/05/22	0.1	39.96	36	39.97	40.04	-35.9	27,763	-0.13%
2024/05/21	0.1	39.53	4	39.51	39.50	-3.9	27,717	-0.01%
2024/05/20	1.1	39.66	9	39.57	39.66	-7.9	27,847	-0.03%
2024/05/17	5.1	39.54	6	39.55	39.51	-0.9	28,163	0.00%
2024/05/16	0.1	39.60	42	39.59	39.60	-41.9	28,312	-0.15%
2024/05/15	2.1	39.41	14	39.45	39.30	-11.9	28,593	-0.04%
2024/05/14	3.1	39.21	6	39.22	39.26	-2.9	29,207	-0.01%
2024/05/13	1.5	39.05	13	39.06	39.04	-11.5	29,257	-0.04%
2024/05/10	8.1	38.86	0.1	38.90	39.04	8	29,446	0.03%
2024/05/09	4.1	38.95	4	38.99	38.92	0.1	29,421	0.00%
2024/05/08	1.1	39.00	0	0.00	39.02	1.1	29,501	0.00%
2024/05/07	11.4	38.84	50	39.10	38.97	-38.6	29,676	-0.13%
2024/05/06	2.7	38.86	11.1	38.78	38.88	-8.4	29,727	-0.03%
2024/05/03	28.2	38.70	4	38.63	38.45	24.2	29,694	0.08%
2024/05/02	8.1	38.18	7	38.15	38.35	1.1	29,894	0.00%
2024/04/30	3.1	38.34	1.1	38.37	38.32	2	29,995	0.01%
2024/04/29	2.3	38.23	1	38.00	38.34	1.3	30,224	0.00%
2024/04/26	2.2	37.74	4	37.80	37.69	-1.8	30,421	-0.01%
2024/04/25	5.3	37.47	0	0.00	37.51	5.3	30,629	0.02%
2024/04/24	18.1	37.75	0	0.00	37.85	18.1	31,019	0.06%
2024/04/23	15.2	37.04	3	37.09	37.12	12.2	32,830	0.04%
2024/04/22	35.6	36.96	46	36.94	36.92	-10.4	34,650	-0.03%
2024/04/19	124.2	37.35	31	37.22	37.27	93.2	34,860	0.27%	大買/
2024/04/18	47.4	38.14	0	0.00	38.18	47.4	33,506	0.14%
2024/04/17	91.4	38.84	3	38.70	38.94	88.4	32,984	0.27%
2024/04/16	103.2	38.58	61.1	38.63	38.49	42.2	32,116	0.13%	大買/
2024/04/15	65.2	39.72	3	39.60	39.62	62.2	30,685	0.20%
2024/04/12	43.2	40.02	6	40.03	39.98	37.2	30,281	0.12%
2024/04/11	15.2	39.92	0	0.00	40.09	15.2	30,433	0.05%
2024/04/10	13.5	40.26	12.2	40.20	40.20	1.2	30,557	0.00%
2024/04/09	12.1	39.96	11.5	39.97	39.99	0.6	31,635	0.00%
2024/04/08	16.6	39.77	10	39.78	39.92	6.6	31,929	0.02%
2024/04/03	40.2	39.83	5	39.85	39.75	35.2	31,830	0.11%
2024/04/02	21.1	39.80	10.4	39.71	39.88	10.7	31,934	0.03%
2024/04/01	8.9	39.71	1	39.90	39.59	7.9	32,441	0.02%
2024/03/29	1.2	39.74	50	39.75	39.86	-48.8	32,753	-0.15%
2024/03/28	36.1	39.61	6.6	39.62	39.74	29.5	32,919	0.09%
2024/03/27	7.6	39.26	102	39.31	39.55	-94.4	33,013	-0.29%	大賣/
2024/03/26	12.5	39.01	67	39.15	39.24	-54.5	33,076	-0.16%
2024/03/25	13.2	39.69	7	39.64	39.62	6.2	33,059	0.02%
2024/03/22	5.1	39.88	21.5	39.96	39.80	-16.4	33,201	-0.05%
2024/03/21	4.3	39.84	5.5	39.87	39.93	-1.2	33,133	0.00%
2024/03/20	5.2	39.82	52.4	39.84	39.63	-47.2	33,302	-0.14%
2024/03/19	9.1	39.62	3.4	39.58	39.70	5.7	33,682	0.02%
2024/03/18	20.1	39.08	3.4	39.23	39.36	16.7	34,225	0.05%
2024/03/15	26.1	38.74	52	38.72	39.02	-25.9	34,152	-0.08%
2024/03/14	5.2	38.81	67	38.86	38.72	-61.8	33,922	-0.18%
2024/03/13	4.7	39.03	11.7	39.31	39.08	-7	33,830	-0.02%
2024/03/12	15.1	38.75	5.5	38.88	38.99	9.6	33,698	0.03%
2024/03/11	19.1	38.48	119.1	38.44	38.43	-100	33,783	-0.30%	大賣/
2024/03/08	42.1	38.74	70.6	38.80	38.45	-28.5	33,669	-0.08%
2024/03/07	4.1	38.64	19.3	38.63	38.68	-15.2	33,152	-0.05%
2024/03/06	2.2	38.53	26.2	38.54	38.53	-24.1	32,892	-0.07%
2024/03/05	41.6	38.06	13.4	38.14	38.16	28.3	32,576	0.09%
2024/03/04	13.1	38.10	55.5	38.06	38.00	-42.4	32,498	-0.13%
2024/03/01	16.3	37.75	14	37.73	37.74	2.3	32,039	0.01%
2024/02/29	9.1	37.59	13	37.55	37.70	-3.9	32,168	-0.01%
2024/02/27	22.2	37.45	7	37.63	37.51	15.2	32,028	0.05%
2024/02/26	5.4	37.64	21	37.64	37.68	-15.6	31,870	-0.05%
2024/02/23	6.2	37.78	65	37.82	37.59	-58.8	31,783	-0.18%
2024/02/22	13.5	37.57	36.2	37.61	37.65	-22.7	32,100	-0.07%
2024/02/21	13.2	37.34	49.6	37.30	37.29	-36.4	31,762	-0.11%
2024/02/20	4.1	37.34	24	37.35	37.39	-19.9	31,741	-0.06%
2024/02/19	13.1	37.10	21	37.11	37.14	-7.9	31,436	-0.03%
2024/02/16	8.2	37.08	11	37.13	37.07	-2.8	31,677	-0.01%
2024/02/15	4.1	36.82	30	36.84	36.86	-25.9	31,353	-0.08%
2024/02/05	35.6	36.44	13	36.44	36.45	22.6	30,608	0.07%
2024/02/02	13.1	36.48	11	36.50	36.45	2.1	30,525	0.01%
2024/02/01	4.1	36.28	0.8	36.30	36.30	3.3	30,337	0.01%
2024/01/31	28.8	36.20	8.5	36.24	36.20	20.3	30,544	0.07%
2024/01/30	10.1	36.34	35	36.40	36.36	-24.9	30,496	-0.08%
2024/01/29	4.1	36.16	2	36.27	36.28	2.1	30,526	0.01%
2024/01/26	16.1	36.11	2	36.13	36.07	14.1	30,394	0.05%
2024/01/25	3.1	36.34	11	36.34	36.29	-7.9	30,391	-0.03%
2024/01/24	1.1	36.32	1.8	36.28	36.23	-0.6	30,277	0.00%
2024/01/23	3.1	36.12	5.5	36.20	36.20	-2.4	30,812	-0.01%
2024/01/22	9.2	36.09	20	36.06	36.14	-10.8	30,686	-0.04%
2024/01/19	19.7	35.42	26	35.42	35.65	-6.3	30,473	-0.02%
2024/01/18	19.7	35.13	14	35.21	35.12	5.7	31,058	0.02%
2024/01/17	160.5	35.44	20	35.27	35.19	140.5	30,727	0.46%	大買/鉅額交易
2024/01/16	143.9	36.25	2	36.30	36.37	141.9	29,046	0.49%	大買/鉅額交易
2024/01/15	38.2	36.45	10	36.44	36.42	28.2	27,642	0.10%
2024/01/12	168	36.27	5	36.28	36.33	163	27,656	0.59%	大買/鉅額交易
2024/01/11	16.1	36.34	1	36.28	36.39	15.1	28,953	0.05%
2024/01/10	24.1	36.26	0.2	36.36	36.24	23.9	31,275	0.08%
2024/01/09	18.2	36.50	0	0.00	36.49	18.2	32,297	0.06%
2024/01/08	11.1	36.60	3.1	36.57	36.57	8	32,979	0.02%
2024/01/05	18.6	36.62	1	36.61	36.55	17.6	33,330	0.05%
2024/01/04	43.3	36.59	6	36.69	36.59	37.3	33,253	0.11%
2024/01/03	68.3	36.68	17	36.75	36.68	51.3	33,531	0.15%
2024/01/02	51.5	37.13	5	37.16	37.17	46.5	32,601	0.14%
2023/12/29	11.6	37.30	8	37.38	37.40	3.6	32,410	0.01%
2023/12/28	4.3	37.43	5.5	37.39	37.33	-1.2	32,806	0.00%
2023/12/27	15.6	37.27	62.2	37.37	37.42	-46.5	33,456	-0.14%
2023/12/26	3.1	36.96	38.5	36.78	37.00	-35.4	33,230	-0.11%
2023/12/25	20.2	36.63	8.1	36.63	36.65	12.1	32,781	0.04%
2023/12/22	10.5	36.34	22	36.37	36.37	-11.5	32,487	-0.04%
2023/12/21	18.2	36.31	8.4	36.18	36.33	9.8	32,461	0.03%
2023/12/20	24.1	36.49	26	36.46	36.57	-1.9	32,376	-0.01%
2023/12/19	25.2	36.06	10	36.00	36.10	15.2	32,120	0.05%
2023/12/18	20.9	36.24	9.1	36.33	36.38	11.8	32,281	0.04%
2023/12/15	7.3	36.41	20.2	36.52	36.36	-12.8	32,159	-0.04%
2023/12/14	11.1	36.48	47.8	36.48	36.55	-36.6	31,933	-0.11%
2023/12/13	7.1	35.95	20.2	35.99	36.06	-13.1	31,472	-0.04%
2023/12/12	6.7	35.61	7	35.64	35.58	-0.3	30,915	0.00%
2023/12/11	3.5	35.45	0.1	35.48	35.47	3.4	30,849	0.01%
2023/12/08	1	35.47	10	35.49	35.42	-9	30,809	-0.03%
2023/12/07	8.1	35.24	3	35.30	35.25	5.1	30,780	0.02%
2023/12/06	7.6	35.30	31	35.26	35.31	-23.4	31,299	-0.07%
2023/12/05	8	34.96	307.1	35.03	35.05	-299	31,001	-0.96%	大賣/鉅額交易
2023/12/04	1.7	35.19	4.6	35.23	35.19	-3	30,868	-0.01%
2023/12/01	4.2	35.10	26	35.09	35.13	-21.8	30,932	-0.07%
2023/11/30	5.9	35.01	11	35.05	35.08	-5.1	30,907	-0.02%
2023/11/29	2.2	35.07	4.9	35.03	35.09	-2.7	30,961	-0.01%
2023/11/28	6.4	34.79	12	34.92	34.90	-5.6	30,789	-0.02%
2023/11/27	14	34.84	2	34.87	34.75	12	30,758	0.04%
2023/11/24	6.5	34.94	19	34.96	34.94	-12.5	30,597	-0.04%
2023/11/23	23.9	34.97	6	34.97	34.97	17.9	30,643	0.06%
2023/11/22	34.6	35.05	2	35.07	35.05	32.6	30,857	0.11%
2023/11/21	15	35.30	57.5	35.25	35.30	-42.5	31,044	-0.14%
2023/11/20	10.6	34.83	2.2	34.83	34.90	8.4	31,152	0.03%
2023/11/17	14.2	34.86	10	34.82	34.82	4.2	31,201	0.01%
2023/11/16	30.8	34.78	146	34.72	34.77	-115.2	31,282	-0.37%	大賣/鉅額交易
2023/11/15	6.5	34.94	40.6	35.02	34.83	-34.1	31,235	-0.11%
2023/11/14	2.3	34.67	20.2	34.70	34.68	-17.8	31,232	-0.06%
2023/11/13	5.1	34.55	5	34.59	34.54	0.1	31,300	0.00%
2023/11/10	21	34.38	34	34.39	34.43	-13	31,543	-0.04%
2023/11/09	14	34.57	16	34.47	34.55	-2	31,693	-0.01%
2023/11/08	1.9	34.46	41	34.62	34.54	-39.1	32,047	-0.12%
2023/11/07	3.2	34.21	3	34.22	34.23	0.2	32,009	0.00%
2023/11/06	0.5	34.15	8.5	34.14	34.24	-8	32,783	-0.02%
2023/11/03	5.3	33.69	10.8	33.70	33.69	-5.4	32,772	-0.02%
2023/11/02	7.5	33.49	28	33.43	33.52	-20.6	33,164	-0.06%
2023/11/01	16.2	32.78	12	32.76	32.89	4.2	33,528	0.01%
2023/10/31	39.8	32.85	1	32.69	32.69	38.8	34,305	0.11%
2023/10/30	13.2	33.16	4.3	33.22	33.23	8.9	35,099	0.03%
2023/10/27	21.3	33.25	9	33.18	33.13	12.3	35,971	0.03%
2023/10/26	26.6	33.03	3	33.05	33.10	23.6	37,274	0.06%
2023/10/25	26.2	33.61	4	33.63	33.62	22.2	37,595	0.06%
2023/10/24	32.8	33.15	4	33.24	33.47	28.8	38,032	0.08%
2023/10/23	56.7	33.13	3	33.08	33.08	53.7	38,620	0.14%
2023/10/20	127.9	33.23	5	33.11	33.40	122.9	39,802	0.31%	大買/鉅額交易
2023/10/19	198.5	33.56	3	33.57	33.65	195.5	41,284	0.47%	大買/鉅額交易
2023/10/18	230.5	34.79	7	35.02	34.90	223.5	40,573	0.55%	大買/鉅額交易
2023/10/17	67.3	35.44	1	35.67	35.27	66.3	38,508	0.17%
2023/10/16	127.2	35.48	2	35.50	35.52	125.2	38,342	0.33%	大買/鉅額交易
2023/10/13	87.3	35.72	12.5	35.73	35.72	74.8	38,793	0.19%
2023/10/12	45.6	35.95	6	35.94	35.98	39.6	39,925	0.10%
2023/10/11	13.1	35.83	6	36.09	35.78	7.1	41,376	0.02%
2023/10/06	78.2	35.77	3.6	35.78	35.79	74.5	42,535	0.18%
2023/10/05	28.2	35.56	6	35.58	35.69	22.2	43,168	0.05%
2023/10/04	79.7	35.20	5	35.25	35.39	74.7	43,474	0.17%
2023/10/03	48.3	35.83	5	35.83	35.60	43.3	43,353	0.10%
2023/10/02	15.6	35.73	22.4	35.72	35.74	-6.8	43,325	-0.02%
2023/09/28	4.9	35.02	1	35.05	35.06	3.9	43,861	0.01%
2023/09/27	7.2	34.80	8	34.81	34.87	-0.8	44,651	0.00%
2023/09/26	17.2	34.98	5	35.04	34.76	12.2	45,761	0.03%
2023/09/25	2.2	35.03	2	35.09	35.08	0.2	46,125	0.00%
2023/09/22	15.8	34.85	4.8	34.86	34.89	11	46,174	0.02%
2023/09/21	19.4	34.58	0	0.00	34.70	19.4	46,266	0.04%
2023/09/20	6.5	35.09	0	0.00	35.05	6.5	45,945	0.01%
2023/09/19	11.3	35.19	2	35.14	35.14	9.3	46,493	0.02%
2023/09/18	17.7	35.30	1	35.29	35.31	16.7	46,664	0.04%
2023/09/15	5.2	35.58	19	35.55	35.58	-13.8	46,803	-0.03%
2023/09/14	0.2	35.26	10	35.27	35.31	-9.8	46,953	-0.02%
2023/09/13	16.2	34.82	3	34.80	34.86	13.2	47,064	0.03%
2023/09/12	13.4	34.75	0.3	34.82	34.80	13.1	47,518	0.03%
2023/09/11	45.6	34.78	4.3	34.82	34.79	41.3	48,056	0.09%
2023/09/08	18.2	35.32	12	35.33	35.42	6.2	47,956	0.01%
2023/09/07	6.7	35.48	95.5	35.50	35.45	-88.8	48,886	-0.18%
2023/09/06	8.2	35.63	11	35.62	35.60	-2.8	49,568	-0.01%
2023/09/05	1.2	35.26	13	35.34	35.43	-11.8	49,852	-0.02%
2023/09/04	5.2	35.08	3.6	35.15	35.27	1.6	50,141	0.00%
2023/09/01	9.6	35.22	1	35.35	35.12	8.6	50,299	0.02%
2023/08/31	15.2	35.20	2.5	35.21	35.31	12.7	50,522	0.03%
2023/08/30	9.7	35.38	26	35.44	35.35	-16.3	50,824	-0.03%
2023/08/29	2.2	35.00	2	35.07	35.16	0.2	51,337	0.00%
2023/08/28	52.3	34.95	3.2	35.00	35.06	49.1	51,398	0.10%
2023/08/25	40.3	35.26	2	35.31	35.14	38.3	51,319	0.07%
2023/08/24	38.2	36.08	41	36.05	35.76	-2.8	51,396	-0.01%
2023/08/23	24.2	35.30	3.5	35.31	35.43	20.7	51,458	0.04%
2023/08/22	4.8	35.15	1.4	35.11	35.11	3.4	52,007	0.01%
2023/08/21	7.2	34.86	0	0.00	34.85	7.2	52,135	0.01%
2023/08/18	8.7	34.92	7	34.82	34.84	1.7	52,121	0.00%
2023/08/17	17.6	35.04	28	35.06	35.33	-10.4	51,806	-0.02%
2023/08/16	2.4	34.76	95	34.99	35.14	-92.6	51,736	-0.18%
2023/08/15	13.2	34.85	111.6	34.86	34.85	-98.4	51,873	-0.19%	大賣/
2023/08/14	21.2	34.32	55.1	34.33	34.28	-33.9	52,221	-0.06%
2023/08/11	27.3	34.66	16	34.59	34.56	11.3	52,016	0.02%
2023/08/10	60.6	34.56	18	34.68	34.43	42.6	52,010	0.08%
2023/08/09	6.1	35.39	21	35.41	35.35	-14.9	51,239	-0.03%
2023/08/08	67.4	35.82	8	35.64	35.59	59.4	50,991	0.12%
2023/08/07	2.1	35.41	44	35.53	35.70	-41.9	50,577	-0.08%
2023/08/04	92	34.68	31	34.58	34.74	61	50,055	0.12%
2023/08/02	57.3	34.79	62.1	35.16	34.51	-4.8	49,160	-0.01%
2023/08/01	42.7	35.50	208	35.49	35.73	-165.3	47,781	-0.35%	大賣/鉅額交易
2023/07/31	57.8	36.47	84.5	36.55	35.74	-26.8	46,827	-0.06%
2023/07/28	16.1	36.12	88.2	36.36	36.58	-72.1	45,368	-0.16%
2023/07/27	13.1	36.24	28.1	36.33	36.10	-14.9	44,245	-0.03%
2023/07/26	14.1	36.04	77.4	36.03	36.02	-63.3	43,693	-0.14%
2023/07/25	24.4	36.30	102.6	36.41	36.05	-78.2	42,844	-0.18%	大賣/
2023/07/24	57.2	35.91	126.9	35.75	35.99	-69.6	41,141	-0.17%	大賣/
2023/07/21	54.8	34.96	101.8	34.70	35.26	-47	39,128	-0.12%	大賣/
2023/07/20	25.4	34.65	34	34.58	34.71	-8.6	38,945	-0.02%
2023/07/19	68.3	34.81	109.9	34.97	34.36	-41.5	38,430	-0.11%	大賣/
2023/07/18	78.2	35.25	48.5	35.19	35.11	29.7	37,308	0.08%
2023/07/17	143.5	35.87	377.3	35.70	35.94	-233.7	35,892	-0.65%	大買/大賣/鉅額交易
2023/07/14	39.9	35.36	124.2	35.33	35.54	-84.3	33,984	-0.25%	大賣/
2023/07/13	31.7	35.08	97.9	35.04	34.82	-66.2	32,411	-0.20%
2023/07/12	8.7	34.21	112	34.06	34.30	-103.3	30,636	-0.34%	大賣/鉅額交易
2023/07/11	72.1	33.76	20	33.75	33.80	52.1	29,710	0.18%
2023/07/10	185.2	33.16	0.5	33.22	33.18	184.7	29,355	0.63%	大買/鉅額交易
2023/07/07	205	33.14	13.7	33.05	33.08	191.3	28,963	0.66%	大買/鉅額交易
2023/07/06	91.4	33.51	4	33.50	33.34	87.4	28,125	0.31%
2023/07/05	55.2	33.75	54.4	33.76	33.71	0.8	27,144	0.00%
2023/07/04	77.2	33.70	30.4	33.73	33.91	46.8	26,313	0.18%
2023/07/03	20.3	33.30	22.3	33.16	33.24	-1.9	25,368	-0.01%
2023/06/30	117.8	32.49	13.6	32.55	32.67	104.1	25,119	0.41%	大買/鉅額交易
2023/06/29	162.8	32.50	21	32.52	32.53	141.8	25,191	0.56%	大買/鉅額交易
2023/06/28	11.2	32.38	25	32.38	32.30	-13.8	25,050	-0.06%
2023/06/27	31	32.37	91.1	32.46	32.18	-60.1	25,112	-0.24%
2023/06/26	12.5	32.71	12	32.77	32.77	0.5	24,721	0.00%
2023/06/21	17.2	32.67	15	32.75	32.83	2.2	24,714	0.01%
2023/06/20	43.9	32.50	2.7	32.55	32.48	41.2	24,470	0.17%
2023/06/19	6.6	32.74	5.5	32.71	32.73	1.1	24,190	0.00%
2023/06/16	6.4	32.91	24.9	32.76	32.78	-18.4	23,898	-0.08%
2023/06/15	26.2	32.62	6.3	32.62	32.69	19.9	23,537	0.08%
2023/06/14	9.3	32.34	16.5	32.29	32.32	-7.2	23,053	-0.03%
2023/06/13	30.4	32.10	17.6	32.10	32.20	12.8	22,990	0.06%
2023/06/12	18.4	31.88	17.5	31.86	31.78	0.9	22,212	0.00%
2023/06/09	27.4	31.64	17	31.75	31.78	10.4	21,791	0.05%
2023/06/08	20.9	31.37	21.8	31.38	31.24	-0.9	21,944	0.00%
2023/06/07	14.2	31.47	10	31.43	31.46	4.2	22,078	0.02%
2023/06/06	15.9	31.12	53.1	31.13	31.15	-37.2	22,001	-0.17%
2023/06/05	12.7	31.06	8.1	31.10	31.10	4.7	21,934	0.02%
2023/06/02	8.2	30.94	28.5	31.03	30.93	-20.3	21,734	-0.09%
2023/06/01	4.2	30.41	9	30.40	30.47	-4.8	21,375	-0.02%
2023/05/31	18.5	30.50	3.4	30.51	30.49	15	21,387	0.07%
2023/05/30	48.3	30.51	4.9	30.56	30.52	43.4	21,242	0.20%
2023/05/29	35.9	30.63	45.5	30.64	30.65	-9.6	20,974	-0.05%
2023/05/26	2.7	30.05	67	30.13	30.13	-64.3	20,701	-0.31%
2023/05/25	1.2	29.74	42.5	29.74	29.78	-41.3	20,433	-0.20%
2023/05/24	1.3	29.39	0	0.00	29.43	1.3	20,364	0.01%
2023/05/23	2.3	29.35	5	29.35	29.37	-2.7	20,586	-0.01%
2023/05/22	2.5	29.36	6.2	29.37	29.35	-3.6	20,555	-0.02%
2023/05/19	2.6	29.20	9	29.26	29.31	-6.4	20,426	-0.03%
2023/05/18	0.2	28.89	39	29.03	29.05	-38.8	20,315	-0.19%
2023/05/17	11.2	28.76	12	28.76	28.76	-0.8	19,833	0.00%
2023/05/16	8.2	28.62	7	28.57	28.65	1.2	19,596	0.01%
2023/05/15	4.2	28.33	1	28.35	28.42	3.2	19,581	0.02%
2023/05/12	5.3	28.27	2	28.31	28.45	3.3	19,709	0.02%
2023/05/11	4.3	28.42	8	28.49	28.40	-3.7	19,730	-0.02%
2023/05/10	7.3	28.53	0	0.00	28.54	7.3	19,819	0.04%
2023/05/09	1.2	28.65	35.1	28.66	28.64	-33.8	19,838	-0.17%
2023/05/08	6.2	28.64	55	28.65	28.67	-48.8	20,137	-0.24%
2023/05/05	2.2	28.45	0	0.00	28.47	2.2	20,193	0.01%
2023/05/04	20.2	28.44	10	28.44	28.45	10.2	20,512	0.05%
2023/05/03	6.2	28.32	2	28.36	28.42	4.2	20,639	0.02%
2023/05/02	2.2	28.39	1	28.37	28.44	1.2	20,848	0.01%
2023/04/28	4.4	28.21	2	28.20	28.23	2.4	21,218	0.01%
2023/04/27	2.3	27.95	2	27.93	28.02	0.3	21,247	0.00%
2023/04/26	21.8	27.66	67	27.67	27.84	-45.2	21,374	-0.21%
2023/04/25	37.4	27.90	62	27.98	27.80	-24.6	21,169	-0.12%
2023/04/24	5.2	28.24	0	0.00	28.27	5.2	20,386	0.03%
2023/04/21	13.4	28.24	0.5	28.26	28.19	12.9	20,417	0.06%
2023/04/20	11.5	28.43	3.2	28.47	28.43	8.3	20,440	0.04%
2023/04/19	8.8	28.62	49	28.65	28.55	-40.2	20,772	-0.19%
2023/04/18	80.3	28.72	2	28.83	28.67	78.3	20,861	0.38%
2023/04/17	1.6	28.75	26	28.74	28.80	-24.4	20,763	-0.12%
2023/04/14	8.3	28.72	8	28.72	28.74	0.3	20,701	0.00%
2023/04/13	15.5	28.74	7	28.72	28.71	8.5	20,739	0.04%
2023/04/12	3.4	28.79	49.3	28.79	28.85	-46	20,533	-0.22%
2023/04/11	1.2	28.51	4.1	28.60	28.70	-2.9	20,618	-0.01%
2023/04/10	33.8	28.48	0	0.00	28.50	33.8	20,786	0.16%
2023/04/07	13.3	28.43	4.9	28.46	28.43	8.4	20,709	0.04%
2023/04/06	30.3	28.37	6	28.33	28.47	24.3	20,739	0.12%
2023/03/31	16.3	28.44	7.2	28.46	28.43	9.1	20,527	0.04%
2023/03/30	22.2	28.25	30	28.23	28.29	-7.8	20,270	-0.04%
2023/03/29	0.3	28.14	24.2	28.10	28.15	-23.9	20,139	-0.12%
2023/03/28	18.7	28.06	5.1	28.08	28.06	13.6	20,445	0.07%
2023/03/27	13.2	28.27	13.8	28.26	28.31	-0.5	20,288	0.00%
2023/03/24	14.3	28.17	3	28.25	28.26	11.3	20,355	0.06%
2023/03/23	10.5	28.11	6	28.17	28.12	4.5	20,172	0.02%
2023/03/22	7.2	28.03	13	28.00	28.05	-5.8	20,077	-0.03%
2023/03/21	10.3	27.87	0.1	27.87	27.84	10.2	19,992	0.05%
2023/03/20	14.2	27.72	1	27.73	27.76	13.2	20,057	0.07%
2023/03/17	2.4	27.61	4.2	27.58	27.76	-1.8	19,971	-0.01%
2023/03/16	22.3	27.49	59	27.48	27.50	-36.7	20,002	-0.18%
2023/03/15	4.4	27.82	3	27.87	27.66	1.4	19,828	0.01%
2023/03/14	14.9	27.65	43.3	27.69	27.66	-28.4	20,028	-0.14%
2023/03/13	31.9	27.75	36.1	27.76	27.93	-4.2	19,940	-0.02%
2023/03/10	46	27.92	104	27.90	27.86	-58	19,434	-0.30%	大賣/
2023/03/09	9.2	28.25	1.9	28.27	28.24	7.3	19,250	0.04%
2023/03/08	10.3	28.26	10	28.29	28.37	0.3	19,260	0.00%
2023/03/07	2.3	28.29	21.5	28.33	28.38	-19.2	19,170	-0.10%
2023/03/06	7.5	28.26	23.2	28.19	28.25	-15.7	19,336	-0.08%
2023/03/03	13.3	27.96	15.7	27.95	27.95	-2.4	19,265	-0.01%
2023/03/02	16.8	27.68	4	27.69	27.78	12.8	19,261	0.07%
2023/03/01	14.3	27.57	20	27.63	27.72	-5.7	19,262	-0.03%
2023/02/24	7.5	27.76	26	27.77	27.67	-18.5	19,252	-0.10%
2023/02/23	2.3	27.68	27	27.67	27.74	-24.7	18,853	-0.13%
2023/02/22	12.3	27.34	7	27.30	27.40	5.3	18,630	0.03%
2023/02/21	10.3	27.51	16.4	27.41	27.53	-6.2	18,676	-0.03%
2023/02/20	0.3	27.34	6	27.40	27.41	-5.7	18,848	-0.03%
2023/02/17	12.4	27.22	2	27.22	27.24	10.4	19,228	0.05%
2023/02/16	2.2	27.21	29	27.33	27.33	-26.8	19,710	-0.14%
2023/02/15	19.5	27.07	5	27.14	27.05	14.5	19,842	0.07%
2023/02/14	13.4	27.12	5	27.15	27.13	8.4	19,890	0.04%
2023/02/13	9.5	26.91	18	26.89	26.97	-8.5	20,252	-0.04%
2023/02/10	9.6	27.00	2	27.03	27.02	7.6	20,463	0.04%
2023/02/09	20.3	27.13	3	27.16	27.15	17.3	20,644	0.08%
2023/02/08	11.3	27.13	32	27.15	27.15	-20.7	20,772	-0.10%
2023/02/07	12.3	26.91	19	26.94	26.94	-6.7	20,779	-0.03%
2023/02/06	36.7	26.90	0	0.00	26.92	36.7	20,807	0.18%
2023/02/03	33.4	26.97	13	27.00	27.00	20.4	20,631	0.10%
2023/02/02	5.4	26.88	8.5	26.91	26.99	-3.1	20,588	-0.01%
2023/02/01	114.5	26.68	27	26.68	26.67	87.5	20,715	0.42%	大買/
2023/01/31	27.1	26.54	32	26.61	26.54	-4.9	20,789	-0.02%
2023/01/30	31.4	26.46	91	26.51	26.53	-59.6	20,925	-0.28%
2023/01/17	1.3	26.05	44	26.05	26.06	-42.7	21,187	-0.20%
2023/01/16	1.6	26.03	23	26.05	26.02	-21.4	21,491	-0.10%
2023/01/13	26.5	26.00	6	26.01	25.98	20.5	21,901	0.09%
2023/01/12	22.4	25.98	1	25.98	25.99	21.4	23,355	0.09%
2023/01/11	5.8	26.07	10	26.11	26.07	-4.2	26,140	-0.02%
2023/01/10	1.4	26.01	39	26.02	26.06	-37.6	28,394	-0.13%
2023/01/09	10.3	25.88	81	25.89	25.94	-70.7	30,395	-0.23%
2023/01/06	1.3	25.60	9	25.56	25.66	-7.7	30,737	-0.03%
2023/01/05	14.3	25.51	1	25.46	25.46	13.3	31,646	0.04%
2023/01/04	17.4	25.47	2	25.45	25.45	15.4	32,661	0.05%
2023/01/03	24.6	25.28	1	25.27	25.49	23.6	34,171	0.07%
2022/12/30	5.3	25.44	4	25.44	25.40	1.3	35,174	0.00%
2022/12/29	28.8	25.22	2	25.19	25.29	26.8	36,105	0.07%
2022/12/28	74.3	25.40	0	0.00	25.38	74.3	37,580	0.20%
2022/12/27	0.4	25.66	2	25.70	25.63	-1.6	39,029	0.00%
2022/12/26	10.5	25.55	1	25.55	25.58	9.5	39,495	0.02%
2022/12/23	10.3	25.58	0	0.00	25.60	10.3	40,046	0.03%
2022/12/22	2.3	25.57	0	0.00	25.67	2.3	40,666	0.01%
2022/12/21	3.3	25.34	1	25.34	25.34	2.3	41,902	0.01%
2022/12/20	23.7	25.50	8	25.68	25.30	15.7	42,413	0.04%
2022/12/19	4.1	25.73	9.1	25.65	25.73	-5	43,612	-0.01%
2022/12/16	11.7	25.57	15	25.66	25.70	-3.3	43,959	-0.01%
2022/12/15	0.3	25.76	0	0.00	25.70	0.3	44,276	0.00%
2022/12/14	1.3	25.68	0.1	25.69	25.68	1.2	44,807	0.00%
2022/12/13	5.3	25.57	23	25.53	25.53	-17.7	45,119	-0.04%
2022/12/12	9.3	25.39	2	25.33	25.50	7.3	45,266	0.02%
2022/12/09	11.4	25.49	6	25.50	25.51	5.4	45,466	0.01%
2022/12/08	27.4	25.29	12	25.34	25.29	15.4	45,414	0.03%
2022/12/07	28.1	25.44	20	25.50	25.44	8.1	45,356	0.02%
2022/12/06	165.3	25.73	48	25.75	25.61	117.3	45,095	0.26%	大買/鉅額交易
2022/12/05	36.3	25.86	16	25.87	25.87	20.3	44,791	0.05%
2022/12/02	10.3	25.72	0	0.00	25.73	10.3	44,678	0.02%
2022/12/01	7.7	25.85	26	25.88	25.82	-18.3	44,927	-0.04%
2022/11/30	24.3	25.51	0	0.00	25.65	24.3	44,924	0.05%
2022/11/29	9.3	25.27	3	25.27	25.47	6.3	45,006	0.01%
2022/11/28	20.5	25.34	9	25.26	25.32	11.5	45,368	0.03%
2022/11/25	5.1	25.55	10	25.59	25.52	-4.9	45,495	-0.01%
2022/11/24	11.3	25.45	131.2	25.41	25.54	-119.9	45,526	-0.26%	大賣/鉅額交易
2022/11/23	2.4	25.30	10.2	25.29	25.30	-7.9	45,616	-0.02%
2022/11/22	19	25.09	20	25.12	25.10	-1	46,286	0.00%
2022/11/21	16.3	25.30	10	25.24	25.22	6.3	46,210	0.01%
2022/11/18	23.3	25.49	12	25.46	25.43	11.3	46,058	0.02%
2022/11/17	10.2	25.41	9	25.51	25.58	1.2	46,115	0.00%
2022/11/16	20.7	25.53	123.5	25.55	25.53	-102.8	46,277	-0.22%	大賣/鉅額交易
2022/11/15	9.4	25.44	47	25.41	25.55	-37.6	46,005	-0.08%
2022/11/14	6.2	25.34	147	25.30	25.42	-140.8	45,523	-0.31%	大賣/鉅額交易
2022/11/11	31.2	25.04	69.9	25.01	25.00	-38.7	44,997	-0.09%
2022/11/10	5.5	24.55	11	24.53	24.53	-5.5	44,523	-0.01%
2022/11/09	6.2	24.46	22	24.58	24.61	-15.8	44,514	-0.04%
2022/11/08	19.3	24.27	25.5	24.32	24.23	-6.2	44,336	-0.01%
2022/11/07	14.2	24.00	23	23.84	24.06	-8.8	43,972	-0.02%
2022/11/04	22.2	23.50	3	23.50	23.64	19.2	43,722	0.04%
2022/11/03	11.2	23.49	2.2	23.52	23.58	9	43,744	0.02%
2022/11/02	0.2	23.63	5	23.60	23.67	-4.8	43,687	-0.01%
2022/11/01	0.2	23.56	11	23.57	23.55	-10.8	43,778	-0.02%
2022/10/31	26.2	23.46	9	23.49	23.48	17.2	43,858	0.04%
2022/10/28	85.8	23.34	24.2	23.38	23.31	61.6	44,013	0.14%
2022/10/27	4.3	23.51	3	23.52	23.58	1.3	43,742	0.00%
2022/10/26	12.2	23.34	23	23.34	23.41	-10.8	43,975	-0.02%
2022/10/25	31.7	23.46	14	23.43	23.40	17.7	43,675	0.04%
2022/10/24	13.8	23.76	5	23.75	23.69	8.8	43,127	0.02%
2022/10/21	47.3	23.67	11	23.62	23.58	36.3	42,952	0.08%
2022/10/20	120.5	23.48	12	23.47	23.65	108.5	42,434	0.26%	大買/鉅額交易
2022/10/19	236.9	23.91	49	23.99	23.95	187.9	41,038	0.46%	大買/鉅額交易
2022/10/18	266.7	25.82	47	26.00	25.84	219.7	38,264	0.57%	大買/鉅額交易
2022/10/17	195.6	25.59	3	25.60	25.77	192.6	36,062	0.53%	大買/鉅額交易
2022/10/14	99.7	25.93	24	25.91	25.91	75.7	33,875	0.22%
2022/10/13	141.3	25.68	4	25.76	25.53	137.3	33,319	0.41%	大買/鉅額交易
2022/10/12	114.2	25.73	4	25.83	25.82	110.2	32,298	0.34%	大買/鉅額交易
2022/10/11	155	25.87	7	25.91	25.85	148	31,414	0.47%	大買/鉅額交易
2022/10/07	84.3	26.32	0	0.00	26.28	84.3	30,057	0.28%
2022/10/06	59.6	26.53	1	26.50	26.57	58.6	29,048	0.20%
2022/10/05	103.9	26.58	87	26.61	26.62	16.9	28,495	0.06%	大買/
2022/10/04	252.2	26.17	3	26.21	26.27	249.2	27,349	0.91%	大買/鉅額交易
2022/10/03	52.8	25.62	0	0.00	25.67	52.8	25,742	0.21%
2022/09/30	65.3	25.53	0	0.00	25.78	65.3	25,645	0.25%
2022/09/29	35.3	25.88	0	0.00	25.81	35.3	25,407	0.14%
2022/09/28	98.8	25.89	0	0.00	25.83	98.8	25,726	0.38%
2022/09/27	55.4	26.38	20	26.30	26.33	35.4	24,823	0.14%
2022/09/26	153	26.39	0	0.00	26.33	153	24,841	0.62%	大買/鉅額交易
2022/09/23	57.8	27.10	0	0.00	27.06	57.8	24,343	0.24%
2022/09/22	56.6	27.17	40	27.11	27.17	16.6	24,787	0.07%
2022/09/21	77.8	27.65	60	27.57	27.64	17.8	24,382	0.07%
2022/09/20	41.3	28.05	0	0.00	27.98	41.3	24,002	0.17%
2022/09/19	18.8	28.13	12	28.25	28.06	6.8	23,870	0.03%
2022/09/16	21	28.31	0	0.00	28.28	21	23,904	0.09%
2022/09/15	3.2	28.61	1	28.60	28.59	2.2	24,377	0.01%
2022/09/14	5.4	28.22	0	0.00	28.35	5.4	25,063	0.02%
2022/09/13	1.5	28.73	1	28.71	28.71	0.5	25,067	0.00%
2022/09/12	83.2	28.52	23.7	28.53	28.56	59.5	25,899	0.23%
2022/09/08	7.1	27.96	1	27.85	28.25	6.1	26,541	0.02%
2022/09/07	26.3	27.86	80	27.89	27.90	-53.7	27,361	-0.20%
2022/09/06	26.3	28.09	0	0.00	28.08	26.3	27,108	0.10%
2022/09/05	15.2	28.01	80	28.04	28.18	-64.8	27,077	-0.24%
2022/09/02	17.5	28.20	0	0.00	28.10	17.5	27,375	0.06%
2022/09/01	38.3	28.42	11	28.44	28.44	27.3	26,958	0.10%
2022/08/31	4.9	28.54	0	0.00	28.79	4.9	26,588	0.02%
2022/08/30	5.2	28.51	0	0.00	28.67	5.2	26,330	0.02%
2022/08/29	48.6	28.43	0	0.00	28.45	48.6	26,109	0.19%
2022/08/26	1.2	29.11	30	29.15	29.10	-28.8	25,430	-0.11%
2022/08/25	1.3	28.95	0	0.00	28.94	1.3	25,285	0.01%
2022/08/24	18.5	28.84	0	0.00	28.80	18.5	25,177	0.07%
2022/08/23	36.7	28.97	1.1	29.05	28.93	35.5	24,848	0.14%
2022/08/22	18.3	29.21	3	29.15	29.25	15.3	24,388	0.06%
2022/08/19	2.4	29.39	2	29.40	29.42	0.4	24,110	0.00%
2022/08/18	15.8	29.19	4	29.18	29.29	11.8	24,128	0.05%
2022/08/17	5.7	29.21	2	29.25	29.28	3.7	24,037	0.02%
2022/08/16	58.2	29.18	2	29.17	29.24	56.2	24,041	0.23%
2022/08/15	31.2	29.17	10	29.21	29.22	21.2	23,880	0.09%
2022/08/12	47.3	29.23	1	29.25	29.30	46.3	23,637	0.20%
2022/08/11	2.2	29.07	4	29.10	29.12	-1.8	23,814	-0.01%
2022/08/10	17.6	28.81	13	28.84	28.81	4.6	23,742	0.02%
2022/08/09	11.2	28.79	12	28.95	29.07	-0.8	23,654	0.00%
2022/08/08	1.2	28.76	0	0.00	28.87	1.2	23,892	0.00%
2022/08/05	4.8	28.72	18	28.76	28.87	-13.2	23,904	-0.06%
2022/08/04	5.2	28.24	1	28.30	28.43	4.2	24,150	0.02%
2022/08/03	15.1	28.33	6	28.38	28.44	9.1	24,195	0.04%
2022/08/02	34.5	28.43	5	28.34	28.45	29.5	24,176	0.12%
2022/08/01	43.4	28.60	23.5	28.71	28.76	19.9	24,031	0.08%
2022/07/29	41.3	28.48	0.5	28.50	28.55	40.8	24,047	0.17%
2022/07/28	11.7	28.21	4	28.20	28.18	7.7	23,873	0.03%
2022/07/27	8.3	28.00	5	28.05	28.25	3.3	23,648	0.01%
2022/07/26	17.7	28.08	0	0.00	28.12	17.7	23,575	0.08%
2022/07/25	13.2	28.32	1	28.35	28.33	12.2	23,450	0.05%
2022/07/22	31.2	28.35	3	28.38	28.40	28.2	23,497	0.12%
2022/07/21	43.4	28.10	3.2	28.29	28.38	40.2	23,839	0.17%
2022/07/20	9.2	28.03	12	28.00	28.00	-2.8	24,096	-0.01%
2022/07/19	26.4	27.49	6	27.60	27.68	20.4	24,748	0.08%
2022/07/18	33.6	27.21	11	27.35	27.48	22.6	24,713	0.09%
2022/07/15	37.2	27.11	10	27.19	27.09	27.2	24,487	0.11%
2022/07/14	54.2	27.02	28.2	27.15	27.18	26	24,288	0.11%
2022/07/13	44.3	27.13	32	27.12	27.08	12.3	24,146	0.05%
2022/07/12	31.1	26.61	2.3	26.55	26.62	28.8	24,016	0.12%
2022/07/11	8.2	27.20	5	27.22	27.25	3.2	23,577	0.01%
2022/07/08	4.6	27.26	4	27.29	27.25	0.6	23,400	0.00%
2022/07/07	19.4	26.57	10	26.62	26.76	9.4	23,071	0.04%
2022/07/06	108.9	26.49	3	26.57	26.32	105.9	23,127	0.46%	大買/鉅額交易
2022/07/05	31.2	26.79	8	26.87	26.96	23.2	22,663	0.10%
2022/07/04	43.8	26.72	3	26.72	26.68	40.8	22,393	0.18%
2022/07/01	73.2	27.06	7.5	27.15	26.81	65.7	22,566	0.29%
2022/06/30	69.8	27.58	0	0.00	27.56	69.8	21,708	0.32%
2022/06/29	24.2	28.18	9	28.24	28.14	15.2	20,881	0.07%
2022/06/28	34.4	28.50	0	0.00	28.53	34.4	20,578	0.17%
2022/06/27	2.4	28.80	9	28.70	28.86	-6.6	20,368	-0.03%
2022/06/24	11.7	28.16	4	28.31	28.10	7.7	20,147	0.04%
2022/06/23	60	28.15	1	28.18	28.05	59	20,047	0.29%
2022/06/22	55.6	28.64	2	29.08	28.50	53.6	19,293	0.28%
2022/06/21	27.4	28.98	7	29.12	29.28	20.4	18,528	0.11%
2022/06/20	90.3	29.09	2	29.28	28.87	88.3	18,308	0.48%
2022/06/17	164.8	29.54	7	29.47	29.62	157.8	17,392	0.91%	大買/鉅額交易
2022/06/16	99.3	30.14	0	0.00	29.94	99.3	16,622	0.60%
2022/06/15	32.3	30.34	0.3	30.43	30.39	32	15,696	0.20%
2022/06/14	36.2	30.28	1	30.48	30.48	35.2	15,602	0.23%
2022/06/13	76.3	30.47	0	0.00	30.51	76.3	15,482	0.49%
2022/06/10	19.6	31.03	0	0.00	31.08	19.6	14,994	0.13%
2022/06/09	17.1	31.37	0	0.00	31.30	17.1	15,011	0.11%
2022/06/08	1.2	31.56	10	31.60	31.60	-8.8	14,992	-0.06%
2022/06/07	12.5	31.40	1	31.31	31.44	11.5	15,163	0.08%
2022/06/06	6.4	31.37	4.9	31.43	31.48	1.5	15,209	0.01%
2022/06/02	9.1	31.36	0	0.00	31.40	9.1	15,616	0.06%
2022/06/01	14.1	31.53	3.4	31.41	31.52	10.7	16,204	0.07%
2022/05/31	9.2	31.28	0	0.00	31.40	9.2	16,408	0.06%
2022/05/30	14.2	31.40	1	31.38	31.43	13.2	16,672	0.08%
2022/05/27	5.4	31.03	132	31.09	31.08	-126.6	16,766	-0.76%	大賣/鉅額交易
2022/05/26	15.1	30.89	4	30.92	30.80	11.1	17,092	0.06%
2022/05/25	7	30.86	0	0.00	30.88	7	17,125	0.04%
2022/05/24	147.1	30.85	0	0.00	30.70	147.1	17,438	0.84%	大買/鉅額交易
2022/05/23	15.3	30.83	101	30.83	30.86	-85.7	17,461	-0.49%	大賣/
2022/05/20	12	30.74	2	30.72	30.72	10	17,709	0.06%
2022/05/19	20.5	30.53	4	30.46	30.68	16.5	18,026	0.09%
2022/05/18	10.2	30.88	0	0.00	31.01	10.2	17,868	0.06%
2022/05/17	6.7	30.72	0	0.00	30.69	6.7	17,836	0.04%
2022/05/16	26.6	30.61	0	0.00	30.72	26.6	17,947	0.15%
2022/05/13	10.4	30.74	8	30.77	30.80	2.4	17,622	0.01%
2022/05/12	37.3	30.90	33	30.71	30.63	4.3	17,584	0.02%
2022/05/11	34.8	31.25	0	0.00	31.17	34.8	17,093	0.20%
2022/05/10	18.4	31.31	7	31.32	31.65	11.4	16,798	0.07%
2022/05/09	31.7	31.72	0	0.00	31.57	31.7	16,792	0.19%
2022/05/06	5.2	32.15	11	32.00	32.25	-5.8	16,679	-0.03%
2022/05/05	5.4	32.52	0	0.00	32.54	5.4	16,763	0.03%
2022/05/04	7.2	32.27	0	0.00	32.31	7.2	16,949	0.04%
2022/05/03	2.2	31.97	5.2	32.00	32.09	-3	17,554	-0.02%
2022/04/29	5.4	31.95	2	31.98	32.01	3.4	17,967	0.02%
2022/04/28	7.4	31.59	4	31.65	31.72	3.4	18,539	0.02%
2022/04/27	29.2	31.33	22	31.39	31.48	7.2	18,489	0.04%
2022/04/26	21.5	31.97	0.1	31.97	31.93	21.4	18,167	0.12%
2022/04/25	70.8	32.04	22	32.04	32.03	48.8	18,243	0.27%
2022/04/22	5.1	32.68	17	32.81	32.78	-11.9	17,463	-0.07%
2022/04/21	15.3	32.86	0	0.00	32.90	15.3	17,770	0.09%
2022/04/20	2.3	32.77	1	32.92	32.83	1.3	17,859	0.01%
2022/04/19	16.1	32.86	0	0.00	32.85	16.1	18,080	0.09%
2022/04/18	13.6	32.67	0	0.00	32.68	13.6	18,217	0.07%
2022/04/15	37.1	32.86	1	32.87	32.90	36.1	18,004	0.20%
2022/04/14	8.1	33.09	11	33.07	33.07	-2.9	18,223	-0.02%
2022/04/13	16.3	33.03	9	33.02	33.11	7.3	18,347	0.04%
2022/04/12	51.7	32.62	0	0.00	32.69	51.7	18,315	0.28%
2022/04/11	51.1	32.85	0	0.00	32.81	51.1	17,884	0.29%
2022/04/08	22.1	33.09	10	33.17	33.17	12.1	17,526	0.07%
2022/04/07	146	33.23	1.5	33.31	32.90	144.5	17,428	0.83%	大買/鉅額交易
2022/04/06	6.6	33.37	5.5	33.37	33.47	1.1	16,712	0.01%
2022/04/01	3.1	33.52	0	0.00	33.55	3.1	16,657	0.02%
2022/03/31	5.7	33.67	6	33.66	33.63	-0.3	16,656	0.00%
2022/03/30	6.2	33.60	0	0.00	33.70	6.2	16,713	0.04%
2022/03/29	5.2	33.67	0	0.00	33.64	5.2	16,641	0.03%
2022/03/28	13.1	33.47	3	33.70	33.78	10.1	16,634	0.06%
2022/03/25	4.4	33.84	0	0.00	33.81	4.4	16,484	0.03%
2022/03/24	1.1	33.95	1.3	33.94	33.96	-0.3	16,660	0.00%
2022/03/23	22.1	33.99	3.6	33.98	33.96	18.5	16,953	0.11%
2022/03/22	2.4	33.91	1	33.95	33.87	1.4	17,380	0.01%
2022/03/21	0.6	33.96	3	33.98	33.95	-2.4	17,417	-0.01%
2022/03/18	1.1	33.82	3	33.82	33.90	-1.9	17,685	-0.01%
2022/03/17	2.1	33.90	13	33.86	34.01	-10.9	17,731	-0.06%
2022/03/16	6.9	33.68	1.9	33.73	33.71	5.1	17,821	0.03%
2022/03/15	18.3	33.88	1	33.80	33.78	17.3	17,846	0.10%
2022/03/14	0.6	34.04	40.8	34.04	34.13	-40.2	18,020	-0.22%
2022/03/11	7.6	33.88	6	33.91	33.90	1.6	18,151	0.01%
2022/03/10	4.1	33.90	27	33.91	33.89	-22.9	18,239	-0.13%
2022/03/09	11.2	33.29	19	33.32	33.36	-7.8	18,168	-0.04%
2022/03/08	51	33.03	17	32.96	33.00	34	18,129	0.19%
2022/03/07	34.5	33.41	6	33.47	33.45	28.5	17,675	0.16%
2022/03/04	6.1	34.08	2	34.34	34.04	4.1	17,185	0.02%
2022/03/03	7.1	34.17	31	34.20	34.22	-23.9	17,340	-0.14%
2022/03/02	0.1	33.88	6	33.89	33.97	-5.9	17,356	-0.03%
2022/03/01	13.1	33.71	14	33.80	33.88	-0.9	17,209	-0.01%
2022/02/25	17.8	33.30	4	33.29	33.33	13.8	16,965	0.08%
2022/02/24	21.7	33.36	0	0.00	33.19	21.7	17,005	0.13%
2022/02/23	19.1	33.67	15.9	33.65	33.75	3.2	16,824	0.02%
2022/02/22	12.2	33.33	2	33.33	33.49	10.2	16,978	0.06%
2022/02/21	14.1	33.56	20	33.72	33.80	-5.9	17,361	-0.03%
2022/02/18	5.5	33.45	5	33.39	33.50	0.5	17,247	0.00%
2022/02/17	2.6	33.38	0	0.00	33.34	2.6	17,551	0.01%
2022/02/16	7.2	33.18	4	33.33	33.27	3.2	17,830	0.02%
2022/02/15	5.3	33.14	19	33.16	33.10	-13.7	17,811	-0.08%
2022/02/14	16.3	33.16	212	33.12	33.13	-195.7	18,019	-1.09%	大賣/鉅額交易
2022/02/11	8.9	33.44	110	33.45	33.43	-101.1	18,330	-0.55%	大賣/鉅額交易
2022/02/10	12.3	33.52	152	33.47	33.49	-139.7	18,757	-0.74%	大賣/鉅額交易
2022/02/09	7.1	33.41	153	33.44	33.50	-145.9	19,206	-0.76%	大賣/鉅額交易
2022/02/08	13.7	33.20	13	33.25	33.30	0.7	19,190	0.00%
2022/02/07	34.7	32.54	5	32.72	33.00	29.7	19,118	0.16%
2022/01/26	23.3	32.39	0	0.00	32.40	23.3	19,021	0.12%
2022/01/25	48.3	32.38	13.1	32.33	32.34	35.2	19,107	0.18%
2022/01/24	41.2	32.57	20	32.54	32.72	21.2	18,760	0.11%
2022/01/21	202.2	32.96	0	0.00	32.84	202.2	18,519	1.09%	大買/鉅額交易
2022/01/20	4.1	33.26	20	33.30	33.36	-15.9	18,158	-0.09%
2022/01/19	50.7	33.32	0	0.00	33.21	50.7	18,354	0.28%
2022/01/18	9	33.35	139	33.51	33.45	-130	18,641	-0.70%	大賣/鉅額交易
2022/01/17	115.4	33.19	27.2	33.12	33.22	88.2	18,981	0.46%	大買/
2022/01/14	35.1	32.99	12	33.03	33.15	23.1	21,215	0.11%
2022/01/13	116.1	33.20	0	0.00	33.20	116.1	22,404	0.52%	大買/鉅額交易
2022/01/12	79.1	33.15	0.4	33.16	33.10	78.8	23,373	0.34%
2022/01/11	35.1	33.23	0	0.00	33.20	35.1	23,638	0.15%
2022/01/10	8	33.22	2	33.25	33.27	6	24,258	0.02%
2022/01/07	112.2	33.17	4	33.51	33.17	108.2	24,516	0.44%	大買/鉅額交易
2022/01/06	2.1	33.39	14	33.41	33.41	-11.9	24,667	-0.05%
2022/01/05	5.1	33.41	8	33.44	33.45	-2.9	25,175	-0.01%
2022/01/04	0.6	33.44	54.1	33.41	33.41	-53.5	26,009	-0.21%
2022/01/03	118.4	33.42	312	33.50	33.42	-193.6	26,439	-0.73%	大買/大賣/鉅額交易
2021/12/30	8.2	33.59	1	33.59	33.58	7.2	27,336	0.03%
2021/12/29	2.5	33.57	68.5	33.60	33.61	-66	27,867	-0.24%
2021/12/28	10.7	33.52	259.5	33.54	33.56	-248.8	28,292	-0.88%	大賣/鉅額交易
2021/12/27	10.1	33.37	6	33.36	33.38	4.1	28,983	0.01%
2021/12/24	5.6	33.35	7	33.33	33.29	-1.4	30,113	0.00%
2021/12/23	2.1	33.34	30	33.36	33.34	-27.9	30,324	-0.09%
2021/12/22	27	33.31	9	33.29	33.30	18	30,997	0.06%
2021/12/21	1	33.32	4	33.31	33.36	-3	31,128	-0.01%
2021/12/20	11.1	33.37	13	33.38	33.41	-1.9	31,224	-0.01%
2021/12/17	1.1	33.39	2	33.45	33.43	-0.9	31,075	0.00%
2021/12/16	1	33.33	77	33.44	33.45	-76	30,909	-0.25%
2021/12/15	1.2	33.00	2	32.92	33.04	-0.8	31,068	0.00%
2021/12/14	16.1	33.00	33	33.00	32.95	-16.9	31,054	-0.05%
2021/12/13	2.3	33.38	7	33.42	33.33	-4.7	30,895	-0.02%
2021/12/10	2.1	33.32	13	33.28	33.30	-10.9	30,862	-0.04%
2021/12/09	17.1	33.35	21	33.35	33.32	-3.9	30,754	-0.01%
2021/12/08	57.1	33.24	10.2	33.26	33.18	46.9	30,597	0.15%
2021/12/07	3.2	32.89	146	32.93	33.03	-142.8	30,311	-0.47%	大賣/鉅額交易
2021/12/06	6.1	32.61	15.3	32.80	32.86	-9.2	30,069	-0.03%
2021/12/03	3.3	32.69	1.1	32.62	32.65	2.1	30,302	0.01%
2021/12/02	22	32.48	0	0.00	32.47	22	30,250	0.07%
2021/12/01	55	32.49	0	0.00	32.50	55	30,420	0.18%
2021/11/30	0.3	32.45	83	32.42	32.30	-82.7	30,392	-0.27%
2021/11/29	238.7	32.22	257	32.05	32.22	-18.3	30,384	-0.06%	大買/大賣/
2021/11/26	17.1	32.42	16	32.41	32.35	1.1	30,133	0.00%
2021/11/25	3.1	32.67	3	32.67	32.65	0.1	29,905	0.00%
2021/11/24	14.1	32.59	1.1	32.62	32.61	13	29,925	0.04%
2021/11/23	55.1	32.68	50	32.66	32.63	5.1	29,885	0.02%
2021/11/22	6	32.90	12	32.94	32.93	-6	29,903	-0.02%
2021/11/19	8.1	32.96	3	33.12	32.93	5.1	29,833	0.02%
2021/11/18	14	32.94	24.7	32.92	32.98	-10.7	29,820	-0.04%
2021/11/17	3.2	32.60	6.2	32.68	32.71	-3	29,329	-0.01%
2021/11/16	3.1	32.49	91.6	32.50	32.59	-88.5	29,410	-0.30%
2021/11/15	3	32.39	125	32.45	32.43	-122	29,642	-0.41%	大賣/鉅額交易
2021/11/12	4.2	32.14	92.2	32.13	32.20	-88.1	29,635	-0.30%
2021/11/11	26.2	32.26	49	32.29	32.15	-22.8	29,814	-0.08%
2021/11/10	17	32.42	64	32.38	32.34	-47	30,295	-0.16%
2021/11/09	38	32.36	4	32.39	32.35	34	30,107	0.11%
2021/11/08	75.1	32.37	13.5	32.22	32.39	61.6	29,738	0.21%
2021/11/05	11	31.73	15	31.82	31.95	-4	29,680	-0.01%
2021/11/04	14.1	31.91	5.9	31.94	31.86	8.2	29,884	0.03%
2021/11/03	125.1	31.70	7	31.74	31.77	118.1	29,845	0.40%	大買/鉅額交易
2021/11/02	150.1	31.61	11.1	31.53	31.53	139	29,764	0.47%	大買/鉅額交易
2021/11/01	18.1	31.56	70.9	31.58	31.56	-52.9	29,464	-0.18%
2021/10/29	27.2	31.27	8	31.38	31.45	19.2	29,203	0.07%
2021/10/28	82.2	31.34	51.2	31.38	31.39	31	29,000	0.11%
2021/10/27	102.1	31.10	17.3	31.14	31.15	84.8	28,924	0.29%	大買/
2021/10/26	83.4	30.99	26	30.91	31.05	57.4	28,992	0.20%
2021/10/25	81.1	30.77	1	30.88	30.86	80.1	28,743	0.28%
2021/10/22	160.8	30.68	37	30.74	30.84	123.8	28,569	0.43%	大買/鉅額交易
2021/10/21	512.1	32.32	106.6	32.36	32.40	405.5	26,495	1.53%	大買/大賣/鉅額交易
2021/10/20	116.2	32.40	6	32.35	32.37	110.2	25,033	0.44%	大買/鉅額交易
2021/10/19	95.1	32.34	2	32.41	32.40	93.1	23,996	0.39%
2021/10/18	110.5	32.34	0	0.00	32.36	110.5	23,655	0.47%	大買/鉅額交易
2021/10/15	24.4	32.29	53.3	32.31	32.31	-28.9	23,612	-0.12%
2021/10/14	45	32.10	10	32.20	32.18	35	23,569	0.15%
2021/10/13	89	32.14	2	32.21	32.17	87	23,078	0.38%
2021/10/12	52.4	32.32	22	32.24	32.24	30.4	22,532	0.13%
2021/10/08	22.7	32.56	22.3	32.60	32.59	0.4	21,746	0.00%
2021/10/07	74.2	32.44	6	32.60	32.57	68.2	21,631	0.32%
2021/10/06	52	31.83	0	0.00	31.88	52	20,959	0.25%
2021/10/05	94.9	31.70	1	31.85	31.96	93.9	20,585	0.46%
2021/10/04	64.1	31.99	0	0.00	31.84	64.1	20,219	0.32%
2021/10/01	74.2	32.30	0	0.00	32.26	74.2	19,474	0.38%
2021/09/30	28.2	32.68	0	0.00	32.77	28.2	18,345	0.15%
2021/09/29	70.2	32.67	0	0.00	32.70	70.2	18,174	0.39%
2021/09/28	17.1	33.07	1	32.92	33.08	16.1	17,606	0.09%
2021/09/27	16.2	33.31	20	33.30	33.30	-3.8	17,512	-0.02%
2021/09/24	6.5	33.32	0	0.00	33.30	6.5	17,887	0.04%
2021/09/23	5	33.15	0	0.00	33.08	5	17,863	0.03%
2021/09/22	186.2	32.90	1	32.85	32.90	185.2	17,894	1.04%	大買/鉅額交易
2021/09/17	26	33.31	15	33.39	33.42	11	17,382	0.06%
2021/09/16	0.5	33.33	21	33.28	33.28	-20.5	17,370	-0.12%
2021/09/15	7	33.28	0	0.00	33.33	7	17,219	0.04%
2021/09/14	6.2	33.46	2	33.33	33.36	4.2	17,241	0.02%
2021/09/13	11.1	33.45	0	0.00	33.41	11.1	17,264	0.06%
2021/09/10	4	33.10	50	33.11	33.22	-46	17,282	-0.27%
2021/09/09	8	32.83	0.1	32.99	32.94	7.9	17,241	0.05%
2021/09/08	67.5	32.90	5	32.78	32.80	62.5	17,202	0.36%
2021/09/07	1	33.05	11	33.08	33.16	-10	16,852	-0.06%
2021/09/06	5	33.08	1	33.24	33.07	4	16,790	0.02%
2021/09/03	7.1	33.23	1	33.24	33.24	6.1	16,600	0.04%
2021/09/02	10	33.23	0	0.00	33.16	10	16,607	0.06%
2021/09/01	11	33.34	3	33.37	33.39	8	16,552	0.05%
2021/08/31	4.9	33.14	0	0.00	33.38	4.9	16,476	0.03%
2021/08/30	9.1	33.21	11	33.20	33.29	-1.9	16,532	-0.01%
2021/08/27	11.5	33.06	80	33.10	33.11	-68.5	16,504	-0.42%
2021/08/26	22	32.91	25	33.03	32.99	-3	16,452	-0.02%
2021/08/25	11	32.89	2	32.93	33.00	9	16,281	0.06%
2021/08/24	69.6	32.75	3	32.73	32.80	66.6	16,383	0.41%
2021/08/23	5	32.82	4	32.78	32.88	1	16,186	0.01%
2021/08/20	69.1	32.25	3	32.37	32.26	66.1	16,057	0.41%
2021/08/19	135.1	32.59	51	32.66	32.32	84.1	15,784	0.53%	大買/
2021/08/18	27.2	32.63	15	32.26	33.07	12.2	15,181	0.08%
2021/08/17	87.1	32.73	0	0.00	32.53	87.1	14,907	0.58%
2021/08/16	76.4	32.85	6	32.87	32.86	70.4	14,707	0.48%
2021/08/13	27.4	33.31	2	33.26	33.27	25.4	14,056	0.18%
2021/08/12	13.3	33.41	10	33.49	33.51	3.3	13,851	0.02%
2021/08/11	52.1	33.50	3.2	33.54	33.49	48.9	13,905	0.35%
2021/08/10	29.7	33.85	0	0.00	33.79	29.7	13,704	0.22%
2021/08/09	22	34.03	0	0.00	34.10	22	14,439	0.15%
2021/08/06	17	34.14	0	0.00	34.25	17	14,660	0.12%
2021/08/05	27	34.19	0	0.00	34.20	27	15,367	0.18%
2021/08/04	11	34.28	11	34.24	34.35	0	16,712	0.00%
2021/08/03	11	34.06	0	0.00	34.15	11	17,432	0.06%
2021/08/02	35	33.77	0	0.00	34.00	35	17,428	0.20%
2021/07/30	26.3	34.01	23	34.12	33.90	3.3	17,250	0.02%
2021/07/29	10.1	33.93	1	34.11	34.10	9.1	17,094	0.05%
2021/07/28	54.1	33.59	18	33.65	33.89	36.1	17,359	0.21%
2021/07/27	57.5	34.06	2	34.18	34.07	55.5	17,372	0.32%
2021/07/26	7	34.50	5	34.60	34.50	2	17,260	0.01%
2021/07/23	27	34.41	3.3	34.37	34.47	23.7	17,212	0.14%
2021/07/22	28	34.13	5	34.29	34.21	23	17,183	0.13%
2021/07/21	155.5	34.19	8	34.30	34.13	147.5	16,996	0.87%	大買/鉅額交易
2021/07/20	62	34.63	0	0.00	34.56	62	16,353	0.38%
2021/07/19	5.1	35.10	0	0.00	35.14	5.1	16,195	0.03%
2021/07/16	15	35.10	0	0.00	35.12	15	16,301	0.09%
2021/07/15	7	34.86	1	34.89	34.98	6	16,244	0.04%
2021/07/14	23.3	34.54	0	0.00	34.48	23.3	16,238	0.14%
2021/07/13	87.3	34.96	1	34.89	34.85	86.3	16,009	0.54%
2021/07/12	8.1	35.19	2	35.10	35.27	6.1	15,934	0.04%
2021/07/09	11.1	35.39	0	0.00	35.44	11.1	15,733	0.07%
2021/07/08	4	35.84	0.3	35.60	35.80	3.7	15,796	0.02%
2021/07/07	10	35.70	4	35.76	35.61	6	15,802	0.04%
2021/07/06	2	35.84	146.5	35.98	35.91	-144.5	15,704	-0.92%	大賣/鉅額交易
2021/07/05	6	35.48	14	35.64	35.69	-8	15,631	-0.05%
2021/07/02	7	35.16	7	35.22	35.20	0	15,550	0.00%
2021/07/01	18.1	34.90	10	35.16	35.00	8.1	15,473	0.05%
2021/06/30	7.1	34.97	2	34.99	35.00	5.1	15,037	0.03%
2021/06/29	6.1	34.79	0.1	34.78	34.80	6	15,029	0.04%
2021/06/28	23	35.09	34	35.03	35.10	-11	15,068	-0.07%
2021/06/25	25	34.79	53	34.87	34.74	-28	15,000	-0.19%
2021/06/24	3	34.65	1	34.65	34.66	2	15,045	0.01%
2021/06/23	25	34.41	0	0.00	34.45	25	15,186	0.16%
2021/06/22	7.2	34.48	0	0.00	34.43	7.2	15,168	0.05%
2021/06/21	88	34.70	2	34.59	34.55	86	15,124	0.57%
2021/06/18	12	34.91	0	0.00	34.91	12	15,026	0.08%
2021/06/17	4.2	34.75	2	34.72	34.90	2.2	15,116	0.01%
2021/06/16	4	34.69	0.1	34.76	34.78	3.9	15,232	0.03%
2021/06/15	2.1	34.58	7	34.59	34.65	-4.9	15,274	-0.03%
2021/06/11	3	34.59	1	34.59	34.55	2	15,354	0.01%
2021/06/10	5	34.43	1	34.60	34.60	4	15,462	0.03%
2021/06/09	17.1	34.46	0	0.00	34.45	17.1	15,529	0.11%
2021/06/08	13	34.60	0	0.00	34.65	13	15,624	0.08%
2021/06/07	14	34.55	5	34.40	34.72	9	15,739	0.06%
2021/06/04	16.1	34.77	0	0.00	34.77	16.1	15,681	0.10%
2021/06/03	11	34.91	0	0.00	34.95	11	15,696	0.07%
2021/06/02	40	34.94	0	0.00	34.96	40	15,809	0.25%
2021/06/01	6	34.88	12	35.00	35.06	-6	15,858	-0.04%
2021/05/31	20.1	34.68	3	34.72	34.75	17.1	15,721	0.11%
2021/05/28	0.7	34.50	1	34.55	34.55	-0.3	15,754	0.00%
2021/05/27	11.6	34.16	23	34.10	34.28	-11.4	15,767	-0.07%
2021/05/26	7.2	34.27	4	34.31	34.32	3.2	15,811	0.02%
2021/05/25	14	34.27	6	34.29	34.34	8	15,861	0.05%
2021/05/24	6.1	33.80	8	34.00	34.05	-1.9	15,943	-0.01%
2021/05/21	18	33.98	6	33.85	34.00	12	15,870	0.08%
2021/05/20	14	33.80	0	0.00	33.86	14	15,950	0.09%
2021/05/19	28	33.98	1	34.15	34.10	27	15,867	0.17%
2021/05/18	125	33.20	31	33.78	34.01	94	15,921	0.59%	大買/
2021/05/17	14.4	32.71	5.1	32.58	32.75	9.3	15,879	0.06%
2021/05/14	11.1	33.63	2	33.71	33.65	9.1	14,792	0.06%
2021/05/13	59.3	33.39	15	33.04	33.40	44.3	14,460	0.31%
2021/05/12	62.2	33.58	50	33.51	33.50	12.2	13,679	0.09%
2021/05/11	28.1	35.01	17	35.00	34.70	11.1	12,332	0.09%
2021/05/10	6	35.84	8	35.90	35.88	-2	11,676	-0.02%
2021/05/07	2.1	35.70	1	35.65	35.72	1.1	11,778	0.01%
2021/05/06	9.1	35.29	13	35.20	35.30	-3.9	11,877	-0.03%
2021/05/05	15.2	35.34	9	35.57	35.35	6.2	11,916	0.05%
2021/05/04	44.1	35.37	64	35.34	35.30	-19.9	11,516	-0.17%
2021/05/03	38.1	36.08	13	36.06	35.91	25.1	11,089	0.23%
2021/04/29	5.2	36.08	3.7	36.09	36.12	1.5	11,039	0.01%
2021/04/28	8.1	35.94	2	35.90	35.98	6.1	11,127	0.05%
2021/04/27	4.2	35.97	10	35.98	35.98	-5.9	11,379	-0.05%
2021/04/26	2.1	35.97	2.5	35.81	35.99	-0.4	11,527	0.00%
2021/04/23	12	35.21	4	35.15	35.30	8	11,671	0.07%
2021/04/22	13.1	35.59	6.1	35.61	35.40	7	11,800	0.06%
2021/04/21	11.1	35.40	5	35.33	35.53	6.1	12,099	0.05%
2021/04/20	3.6	35.40	5	35.36	35.33	-1.4	12,400	-0.01%
2021/04/19	3.1	35.17	17.4	35.16	35.20	-14.3	12,466	-0.11%
2021/04/16	9	34.90	8	34.88	34.94	1	12,623	0.01%
2021/04/15	11.1	34.47	1	34.38	34.50	10.1	12,665	0.08%
2021/04/14	20	34.30	31	34.32	34.35	-11	13,099	-0.08%
2021/04/13	27.1	34.61	3	34.68	34.47	24.1	13,191	0.18%
2021/04/12	5.1	34.68	3	34.68	34.69	2.1	13,479	0.02%
2021/04/09	4.6	34.67	20	34.67	34.70	-15.5	13,634	-0.11%
2021/04/08	17.3	34.70	6	34.70	34.75	11.3	13,861	0.08%
2021/04/07	9.1	34.70	0	0.00	34.71	9.1	13,924	0.07%
2021/04/06	4	34.78	5	34.82	34.74	-1	13,991	-0.01%
2021/04/01	23.1	34.59	0	0.00	34.61	23.1	14,051	0.16%
2021/03/31	11	34.68	6	34.66	34.63	5	14,126	0.04%
2021/03/30	15	34.47	15	34.43	34.60	0	13,963	0.00%
2021/03/29	25.1	34.07	6.1	34.16	34.34	19	14,041	0.14%
2021/03/26	5	33.77	5	33.77	33.80	0	14,091	0.00%
2021/03/25	6	33.43	11	33.57	33.66	-5	14,089	-0.04%
2021/03/24	1	33.60	6.3	33.64	33.65	-5.3	14,064	-0.04%
2021/03/23	4	33.60	12	33.68	33.66	-8	14,047	-0.06%
2021/03/22	14	33.59	4	33.59	33.60	10	14,115	0.07%
2021/03/19	13.5	33.46	6	33.48	33.60	7.5	14,304	0.05%
2021/03/18	4	33.41	30.5	33.42	33.53	-26.5	14,273	-0.19%
2021/03/17	12.2	32.97	4	33.00	32.95	8.2	14,394	0.06%
2021/03/16	9.1	32.95	18	33.00	32.99	-9	14,595	-0.06%
2021/03/15	4	32.72	29	32.71	32.74	-25	14,896	-0.17%
2021/03/12	2	32.40	24	32.40	32.43	-22	15,119	-0.15%
2021/03/11	7	32.32	11.1	32.30	32.33	-4.1	15,393	-0.03%
2021/03/10	2	32.10	14	32.12	32.10	-12	15,574	-0.08%
2021/03/09	5	31.97	7	31.93	32.00	-2	15,641	-0.01%
2021/03/08	60	31.99	9	31.99	32.00	51	15,766	0.32%
2021/03/05	16.2	31.64	6	31.75	31.80	10.2	15,693	0.06%
2021/03/04	11.1	31.78	13	31.86	31.80	-1.9	15,709	-0.01%
2021/03/03	24	31.85	6.8	31.85	31.93	17.2	15,785	0.11%
2021/03/02	5.5	31.99	20.9	32.01	31.90	-15.4	15,732	-0.10%
2021/02/26	11.4	31.88	17.4	31.96	31.90	-6	15,774	-0.04%
2021/02/25	8	31.98	30.5	32.00	32.01	-22.5	15,760	-0.14%
2021/02/24	6	31.86	7	31.93	31.80	-1	15,763	-0.01%
2021/02/23	8	31.60	17	31.69	31.80	-9	15,634	-0.06%
2021/02/22	6	31.48	13	31.43	31.50	-7	15,506	-0.05%
2021/02/19	4	31.01	13	31.03	31.12	-9	15,365	-0.06%
2021/02/18	9.3	31.14	93.7	31.09	31.13	-84.4	15,500	-0.54%
2021/02/17	18	30.93	20.3	30.91	31.00	-2.3	15,543	-0.01%
2021/02/05	3	30.55	5	30.56	30.55	-2	15,356	-0.01%
2021/02/04	6	30.47	1.4	30.49	30.51	4.6	15,473	0.03%
2021/02/03	3	30.52	74	30.51	30.51	-71	15,563	-0.46%
2021/02/02	4.2	30.53	1	30.53	30.50	3.2	15,854	0.02%
2021/02/01	5	30.19	3	30.01	30.25	2	16,075	0.01%
2021/01/29	4	30.41	25.1	30.53	30.26	-21.1	16,246	-0.13%
2021/01/28	3	30.65	40.5	30.68	30.72	-37.5	16,201	-0.23%
2021/01/27	1	30.93	25.3	30.99	30.95	-24.3	16,259	-0.15%
2021/01/26	1	30.66	8	30.85	30.68	-7	16,164	-0.04%
2021/01/25	3	30.79	7	30.79	30.83	-4	16,491	-0.02%
2021/01/22	2	30.51	6	30.50	30.53	-4	16,841	-0.02%
2021/01/21	14	30.27	5	30.35	30.30	9	17,518	0.05%
2021/01/20	23	30.33	13	30.58	30.25	10	19,146	0.05%
2021/01/19	3	30.72	0	0.00	30.74	3	19,403	0.02%
2021/01/18	8	30.55	38	30.50	30.61	-30	19,634	-0.15%
2021/01/15	23	30.91	16.2	30.92	30.79	6.8	19,548	0.03%
2021/01/14	14.2	30.92	112	30.98	30.92	-97.8	19,520	-0.50%	大賣/
2021/01/13	9	30.64	105.8	30.68	30.69	-96.8	19,429	-0.50%	大賣/
2021/01/12	34	30.47	124.6	30.37	30.35	-90.6	19,254	-0.47%	大賣/
2021/01/11	4	30.49	32.1	30.53	30.61	-28.1	19,281	-0.15%
2021/01/08	19.6	30.32	27	30.36	30.46	-7.4	19,283	-0.04%
2021/01/07	14	30.18	22	30.16	30.22	-8	19,236	-0.04%
2021/01/06	23	30.07	65.5	30.07	30.00	-42.5	18,861	-0.23%
2021/01/05	15	30.03	19	30.01	30.02	-4	18,702	-0.02%
2021/01/04	6.2	29.93	34.5	29.94	29.94	-28.3	18,639	-0.15%
2020/12/31	46	29.95	39	29.86	29.95	7	18,552	0.04%
2020/12/30	14	29.67	11	29.69	29.78	3	18,338	0.02%
2020/12/29	28	29.68	2	29.74	29.67	26	18,326	0.14%
2020/12/28	1	29.64	63	29.72	29.75	-62	18,329	-0.34%
2020/12/25	17	29.50	4	29.51	29.51	13	18,165	0.07%
2020/12/24	16.1	29.48	0	0.00	29.48	16.1	18,085	0.09%
2020/12/23	14	29.38	23	29.37	29.42	-9	18,156	-0.05%
2020/12/22	35.1	29.49	2	29.49	29.43	33.1	18,606	0.18%
2020/12/21	29.2	29.50	0	0.00	29.60	29.2	19,258	0.15%
2020/12/18	13	29.61	1	29.60	29.61	12	19,328	0.06%
2020/12/17	3	29.62	16	29.63	29.66	-13	19,561	-0.07%
2020/12/16	59	29.63	10.4	29.68	29.80	48.6	19,561	0.25%
2020/12/15	24	29.59	32.2	29.68	29.51	-8.2	19,488	-0.04%
2020/12/14	5	29.84	4	29.79	29.82	1	19,302	0.01%
2020/12/11	30.2	29.68	38.5	29.81	29.81	-8.3	19,359	-0.04%
2020/12/10	28	29.94	30	30.06	29.94	-2	19,265	-0.01%
2020/12/09	3	30.00	20	30.11	30.14	-17	19,097	-0.09%
2020/12/08	40.3	29.92	8	29.90	29.90	32.3	18,695	0.17%
2020/12/07	40	29.80	298.1	29.91	29.85	-258.1	18,414	-1.40%	大賣/鉅額交易
2020/12/04	0	0.00	11.1	29.60	29.68	-11.1	18,251	-0.06%
2020/12/03	21	29.48	2	29.47	29.45	19	18,137	0.10%
2020/12/02	0	0.00	37	29.41	29.44	-37	18,138	-0.20%
2020/12/01	12	29.32	64	29.33	29.35	-52	18,131	-0.29%
2020/11/30	23	29.40	47	29.40	29.35	-24	18,213	-0.13%
2020/11/27	7	29.26	6.8	29.18	29.32	0.2	18,098	0.00%
2020/11/26	9	29.13	15	29.14	29.15	-6	18,010	-0.03%
2020/11/25	58.1	29.10	1	29.13	29.01	57.1	18,006	0.32%
2020/11/24	15	29.13	8	29.11	29.11	7	17,904	0.04%
2020/11/23	35	29.13	1	29.13	29.14	34	17,841	0.19%
2020/11/20	24	28.84	8	28.86	28.88	16	17,893	0.09%
2020/11/19	7	28.87	23	28.86	28.86	-16	18,118	-0.09%
2020/11/18	35	28.85	10	28.86	28.90	25	18,250	0.14%
2020/11/17	55	28.85	5.8	28.94	28.81	49.2	18,455	0.27%
2020/11/16	3	28.79	34.6	28.78	28.80	-31.6	19,178	-0.16%
2020/11/13	4.7	28.44	1	28.53	28.53	3.7	18,963	0.02%
2020/11/12	28	28.42	31	28.43	28.40	-3	18,920	-0.02%
2020/11/11	19.4	28.43	4	28.46	28.50	15.4	18,920	0.08%
2020/11/10	29.6	28.31	14	28.32	28.29	15.6	18,893	0.08%
2020/11/09	15	28.40	2	28.39	28.40	13	18,592	0.07%
2020/11/06	12	28.14	24	28.18	28.19	-12	18,420	-0.07%
2020/11/05	12	28.12	2	28.15	28.12	10	18,259	0.05%
2020/11/04	16	28.02	5	28.03	28.05	11	18,240	0.06%
2020/11/03	9	27.98	11	27.99	28.01	-2	18,058	-0.01%
2020/11/02	35	27.65	29	27.63	27.72	6	17,951	0.03%
2020/10/30	63.1	27.85	20	27.84	27.80	43.1	17,737	0.24%
2020/10/29	88.5	27.95	1	27.80	27.98	87.5	17,214	0.51%
2020/10/28	88	28.26	30	28.22	28.19	58	16,451	0.35%
2020/10/27	43	29.60	14	29.65	29.69	29	14,985	0.19%
2020/10/26	39	29.71	102	29.76	29.69	-63	14,571	-0.43%	大賣/
2020/10/23	10	29.62	12	29.61	29.63	-2	14,243	-0.01%
2020/10/22	43	29.54	11.2	29.57	29.59	31.8	14,252	0.22%
2020/10/21	59	29.67	1	29.66	29.59	58	14,117	0.41%
2020/10/20	6	29.61	0	0.00	29.64	6	13,965	0.04%
2020/10/19	31.5	29.63	3	29.61	29.64	28.5	14,347	0.20%
2020/10/16	24	29.60	0	0.00	29.56	24	14,557	0.16%
2020/10/15	29	29.61	2	29.61	29.69	27	14,581	0.19%
2020/10/14	2	29.74	13	29.76	29.74	-11	14,485	-0.08%
2020/10/13	13	29.68	11	29.64	29.71	2	14,504	0.01%
2020/10/12	105	29.78	70	29.78	29.74	35	14,442	0.24%	大買/
2020/10/08	5	29.73	34	29.76	29.76	-29	14,174	-0.20%
2020/10/07	35	29.62	0	0.00	29.65	35	14,166	0.25%
2020/10/06	5	29.65	12	29.62	29.68	-7	14,217	-0.05%
2020/10/05	16	29.41	0	0.00	29.45	16	14,385	0.11%
2020/09/30	0	0.00	3	29.40	29.48	-3	14,532	-0.02%
2020/09/29	24	29.34	7	29.33	29.40	17	15,005	0.11%
2020/09/28	28	29.24	103	29.29	29.38	-75	15,348	-0.49%	大賣/
2020/09/25	85.3	28.78	3	28.93	28.90	82.3	15,839	0.52%
2020/09/24	104	29.13	3	29.08	29.06	101	15,657	0.65%	大買/鉅額交易
2020/09/23	14	29.66	2	29.61	29.70	12	15,278	0.08%
2020/09/22	40	29.77	4	29.93	29.80	36	15,424	0.23%
2020/09/21	5	30.08	2	30.10	30.03	3	15,180	0.02%
2020/09/18	2	30.23	1	30.11	30.20	1	15,272	0.01%
2020/09/17	0.2	30.26	5	30.18	30.23	-4.8	15,304	-0.03%
2020/09/16	1.1	30.25	27	30.26	30.25	-25.9	15,278	-0.17%
2020/09/15	0	0.00	37	30.14	30.10	-37	15,251	-0.24%
2020/09/14	45	29.83	5	29.82	29.98	40	15,378	0.26%
2020/09/11	29	29.76	1	29.79	29.75	28	15,516	0.18%
2020/09/10	13.1	29.87	20.9	29.90	29.85	-7.8	15,677	-0.05%
2020/09/09	45	29.62	4	29.86	29.85	41	15,903	0.26%
2020/09/08	61	29.90	4	29.95	29.97	57	15,932	0.36%
2020/09/07	86	30.00	7	30.08	29.96	79	16,173	0.49%
2020/09/04	22	30.01	2	30.01	30.09	20	16,345	0.12%
2020/09/03	14	30.26	7	30.27	30.25	7	16,346	0.04%
2020/09/02	26	30.14	1	30.15	30.14	25	16,374	0.15%
2020/09/01	14	30.07	2.8	29.99	30.06	11.2	16,665	0.07%
2020/08/31	19	30.22	5	30.20	30.16	14	16,971	0.08%
2020/08/28	35	30.22	0	0.00	30.24	35	17,226	0.20%
2020/08/27	11	30.39	4	30.38	30.33	7	17,715	0.04%
2020/08/26	14.1	30.30	0	0.00	30.43	14.1	17,808	0.08%
2020/08/25	6	30.43	29	30.38	30.44	-23	17,900	-0.13%
2020/08/24	11	30.06	0	0.00	30.14	11	17,717	0.06%
2020/08/21	93	30.03	23	30.02	30.11	70	17,747	0.39%
2020/08/20	112.2	29.79	65	29.92	29.79	47.2	17,584	0.27%	大買/
2020/08/19	5	30.83	12	30.99	30.77	-7	17,106	-0.04%
2020/08/18	6	30.83	0	0.00	30.90	6	17,222	0.03%
2020/08/17	2	30.90	134	30.95	30.96	-132	17,405	-0.76%	大賣/鉅額交易
2020/08/14	6	30.61	39	30.52	30.63	-33	17,515	-0.19%
2020/08/13	0	0.00	3.2	30.36	30.32	-3.2	17,551	-0.02%
2020/08/12	9	30.17	7	30.15	30.22	2	17,670	0.01%
2020/08/11	11.2	30.48	9	30.44	30.35	2.2	17,800	0.01%
2020/08/10	8	30.60	12.3	30.67	30.60	-4.3	17,852	-0.02%
2020/08/07	5	30.65	4	30.66	30.65	1	17,963	0.01%
2020/08/06	17	30.71	6.5	30.72	30.70	10.5	18,123	0.06%
2020/08/05	22	30.50	82	30.50	30.62	-60	18,150	-0.33%
2020/08/04	6	30.09	3	30.12	30.17	3	18,066	0.02%
2020/08/03	24	30.00	3	30.02	30.01	21	18,203	0.12%
2020/07/31	5.4	30.17	50	30.15	30.24	-44.6	18,362	-0.24%
2020/07/30	7	29.89	14	29.85	29.99	-7	18,199	-0.04%
2020/07/29	7	29.65	23.1	29.70	29.62	-16.1	18,290	-0.09%
2020/07/28	10	29.62	19	29.72	29.46	-9	18,589	-0.05%
2020/07/27	15	29.89	0	0.00	29.84	15	18,958	0.08%
2020/07/24	9.5	30.02	9	30.23	29.85	0.5	19,177	0.00%
2020/07/23	23	30.10	119.8	30.10	30.17	-96.8	19,226	-0.50%	大賣/
2020/07/22	5.1	29.96	50	29.99	29.97	-44.9	19,001	-0.24%
2020/07/21	55	29.81	12	29.80	29.84	43	18,618	0.23%
2020/07/20	10	29.48	39	29.53	29.55	-29	18,471	-0.16%
2020/07/17	5	29.64	22	29.66	29.59	-17	18,517	-0.09%
2020/07/16	4	29.63	17	29.71	29.63	-13	18,912	-0.07%
2020/07/15	7.1	29.60	86	29.56	29.53	-78.9	19,020	-0.41%
2020/07/14	6	29.62	0	0.00	29.58	6	19,474	0.03%
2020/07/13	5	29.63	4	29.67	29.65	1	19,664	0.01%
2020/07/10	37	29.69	13	29.68	29.52	24	20,111	0.12%
2020/07/09	8	29.90	16	29.90	29.74	-8	20,149	-0.04%
2020/07/08	5	29.73	36	29.72	29.72	-31	20,104	-0.15%
2020/07/07	28	29.72	9	29.64	29.43	19	19,758	0.10%
2020/07/06	10	29.74	104	29.61	29.83	-94	19,831	-0.47%	大賣/
2020/07/03	14.1	29.32	67	29.31	29.33	-53	19,848	-0.27%
2020/07/02	3	29.03	74	29.00	29.09	-71	19,919	-0.36%
2020/07/01	15.5	28.72	13	28.86	28.79	2.5	19,835	0.01%
2020/06/30	2	28.54	0	0.00	28.56	2	19,720	0.01%
2020/06/29	6	28.45	3	28.51	28.51	3	19,944	0.02%
2020/06/24	18	28.56	1	28.55	28.54	17	20,125	0.08%
2020/06/23	12	28.51	13	28.54	28.54	-1	20,752	0.00%
2020/06/22	47	28.52	1	28.54	28.48	46	21,173	0.22%
2020/06/19	8	28.64	39	28.65	28.56	-31	21,935	-0.14%
2020/06/18	10	28.52	24	28.45	28.55	-14	22,217	-0.06%
2020/06/17	14	28.44	0	0.00	28.46	14	22,778	0.06%
2020/06/16	45	28.40	9.8	28.41	28.45	35.2	23,966	0.15%
2020/06/15	11	28.24	0	0.00	28.13	11	25,896	0.04%
2020/06/12	16	28.07	34	27.80	28.29	-18	26,870	-0.07%
2020/06/11	24	28.61	30	28.78	28.43	-6	28,066	-0.02%
2020/06/10	6	28.89	9	28.87	28.86	-3	29,208	-0.01%
2020/06/09	16	28.78	8	28.85	28.84	8	31,585	0.03%
2020/06/08	1	28.90	62	28.90	28.88	-61	33,932	-0.18%
2020/06/05	12	28.79	13.2	28.80	28.80	-1.2	34,209	0.00%
2020/06/04	11	28.67	10	28.64	28.67	1	34,954	0.00%
2020/06/03	5	28.43	92	28.48	28.48	-87	36,194	-0.24%
2020/06/02	13	28.18	7.4	28.18	28.17	5.6	36,074	0.02%
2020/06/01	3	28.01	53	28.00	28.05	-50	36,099	-0.14%
2020/05/29	11	27.81	0	0.00	27.86	11	36,125	0.03%
2020/05/28	10	27.96	104.7	27.99	27.90	-94.7	36,417	-0.26%	大賣/
2020/05/27	6	27.88	4	27.90	27.85	2	36,930	0.01%
2020/05/26	6	27.83	40	27.81	27.82	-34	37,686	-0.09%
2020/05/25	5	27.46	1	27.49	27.50	4	37,769	0.01%
2020/05/22	13	27.53	3	27.56	27.45	10	37,724	0.03%
2020/05/21	5	27.62	2	27.70	27.63	3	37,673	0.01%
2020/05/20	6.4	27.49	1	27.49	27.48	5.4	37,414	0.01%
2020/05/19	7	27.41	1	27.45	27.43	6	37,371	0.02%
2020/05/18	16	27.28	30	27.18	27.25	-14	37,373	-0.04%
2020/05/15	13	27.46	1	27.42	27.43	12	37,286	0.03%
2020/05/14	10	27.58	54	27.65	27.48	-44	37,309	-0.12%
2020/05/13	7	27.59	7	27.59	27.75	0	37,221	0.00%
2020/05/12	22	27.55	7	27.55	27.55	15	37,202	0.04%
2020/05/11	13	27.67	23	27.66	27.66	-10	37,225	-0.03%
2020/05/08	12	27.53	5	27.53	27.50	7	37,125	0.02%
2020/05/07	7	27.42	56	27.44	27.40	-49	37,179	-0.13%
2020/05/06	3	27.29	2	27.33	27.32	1	37,098	0.00%
2020/05/05	7	27.25	13	27.28	27.33	-6	37,146	-0.02%
2020/05/04	26	27.04	8	26.83	27.09	18	37,105	0.05%
2020/04/30	11	27.36	165	27.33	27.46	-154	36,925	-0.42%	大賣/鉅額交易
2020/04/29	7	27.05	24	27.07	27.07	-17	37,079	-0.05%
2020/04/28	2	26.88	25	26.86	26.91	-23	37,392	-0.06%
2020/04/27	5	26.65	15.6	26.78	26.79	-10.6	39,171	-0.03%
2020/04/24	8	26.32	1.2	26.33	26.33	6.8	38,889	0.02%
2020/04/23	18.2	26.37	10	26.41	26.34	8.2	38,981	0.02%
2020/04/22	7	25.98	2.2	25.97	26.23	4.8	38,900	0.01%
2020/04/21	30	26.23	26	26.21	26.10	4	38,703	0.01%
2020/04/20	20	26.47	7	26.51	26.60	13	38,276	0.03%
2020/04/17	11.5	26.69	18.3	26.70	26.50	-6.8	38,143	-0.02%
2020/04/16	21	26.37	6	26.34	26.44	15	37,641	0.04%
2020/04/15	37	26.41	21	26.44	26.47	16	37,489	0.04%
2020/04/14	23	25.93	36	25.96	26.05	-13	37,155	-0.03%
2020/04/13	9.5	25.66	51	25.62	25.68	-41.5	37,244	-0.11%
2020/04/10	8	25.67	14	25.73	25.73	-6	37,181	-0.02%
2020/04/09	50	25.80	0	0.00	25.65	50	37,221	0.13%
2020/04/08	16	25.61	70.8	25.55	25.77	-54.8	36,867	-0.15%
2020/04/07	16	25.22	31	25.25	25.22	-15	36,353	-0.04%
2020/04/06	20	24.75	70	24.59	24.84	-50	36,110	-0.14%
2020/04/01	26	24.50	5	24.48	24.52	21	35,797	0.06%
2020/03/31	41	24.49	84	24.48	24.49	-43	35,582	-0.12%
2020/03/30	11	24.04	7	24.13	24.32	4	35,350	0.01%
2020/03/27	24	24.55	41	24.65	24.35	-17	35,016	-0.05%
2020/03/26	14.3	24.13	21	24.20	24.26	-6.7	34,321	-0.02%
2020/03/25	58	24.24	189	24.21	24.09	-131	33,888	-0.39%	大賣/鉅額交易
2020/03/24	107	23.30	21	23.38	23.38	86	33,068	0.26%	大買/
2020/03/23	48	22.52	7	22.34	22.49	41	32,600	0.13%
2020/03/20	56.2	22.99	53.9	23.13	23.28	2.3	31,861	0.01%
2020/03/19	307	21.99	11	21.90	21.85	296	30,566	0.97%	大買/鉅額交易
2020/03/18	83	23.54	13	23.67	23.29	70	28,445	0.25%
2020/03/17	288	23.69	3	23.94	23.67	285	27,264	1.05%	大買/鉅額交易
2020/03/16	133	24.76	27	24.93	24.41	106	25,639	0.41%	大買/鉅額交易
2020/03/13	272	24.24	1	25.10	25.29	271	24,153	1.12%	大買/鉅額交易
2020/03/12	387	26.02	10	26.04	25.93	377	21,637	1.74%	大買/鉅額交易
2020/03/11	82.2	27.17	10	26.98	26.97	72.2	19,241	0.38%
2020/03/10	95.4	26.88	30	26.84	27.25	65.4	18,794	0.35%
2020/03/09	177	27.30	11	27.40	27.25	166	17,707	0.94%	大買/鉅額交易
2020/03/06	60.2	27.83	0	0.00	27.88	60.2	16,214	0.37%
2020/03/05	22	28.03	1	28.10	28.10	21	16,065	0.13%
2020/03/04	44	27.80	10	27.83	27.86	34	16,235	0.21%
2020/03/03	15	28.05	0	0.00	27.93	15	15,926	0.09%
2020/03/02	39	27.58	2	27.64	27.75	37	15,541	0.24%
2020/02/27	124.2	27.99	16	27.89	27.90	108.2	14,821	0.73%	大買/鉅額交易
2020/02/26	51	28.47	11	28.50	28.30	40	13,985	0.29%
2020/02/25	4	28.65	1	28.60	28.67	3	13,480	0.02%
2020/02/24	25	28.64	1	28.77	28.70	24	13,484	0.18%
2020/02/21	21	28.88	0	0.00	28.90	21	13,361	0.16%
2020/02/20	4	28.94	16	28.92	28.93	-12	13,388	-0.09%
2020/02/19	1	28.84	16.7	28.93	28.96	-15.7	13,416	-0.12%
2020/02/18	10	28.77	0	0.00	28.80	10	13,342	0.07%
2020/02/17	11	28.78	12	28.80	28.80	-1	13,204	-0.01%
2020/02/14	3	28.75	55.7	28.76	28.79	-52.7	13,043	-0.40%
2020/02/13	7	28.67	40	28.71	28.64	-33	12,980	-0.25%
2020/02/12	17	28.47	7.7	28.54	28.56	9.3	13,444	0.07%
2020/02/11	5	28.29	3	28.29	28.34	2	13,351	0.01%
2020/02/10	9	28.10	4	28.07	28.14	5	13,445	0.04%
2020/02/07	14	28.28	0	0.00	28.23	14	13,453	0.10%
2020/02/06	21	28.33	13	28.27	28.44	8	13,474	0.06%
2020/02/05	10	28.10	12	28.08	28.08	-2	13,426	-0.01%
2020/02/04	14	27.87	14	27.97	28.12	0	13,381	0.00%
2020/02/03	99.1	27.20	54	27.55	27.74	45.1	13,397	0.34%
2020/01/31	191	27.85	127	27.90	27.92	64	12,821	0.50%	大買/大賣/
2020/01/30	218.1	27.65	0	0.00	27.70	218.1	12,492	1.75%	大買/鉅額交易
2020/01/20	19	29.19	5	29.19	29.19	14	10,664	0.13%
2020/01/17	15	29.11	48	29.16	29.16	-33	10,913	-0.30%
2020/01/16	13	29.02	17	29.08	29.10	-4	11,189	-0.04%
2020/01/15	27.5	29.01	30	29.04	29.01	-2.5	12,641	-0.02%
2020/01/14	14	29.00	17	29.00	29.02	-3	13,051	-0.02%
2020/01/13	16	28.77	0	0.00	28.84	16	13,473	0.12%
2020/01/10	8	28.71	5	28.71	28.69	3	13,569	0.02%
2020/01/09	6	28.69	2	28.71	28.70	4	13,606	0.03%
2020/01/08	11	28.53	3	28.63	28.50	8	13,583	0.06%
2020/01/07	37	28.60	30	28.70	28.69	7	13,478	0.05%
2020/01/06	12	29.00	51	28.96	28.96	-39	13,221	-0.29%
2020/01/03	2	29.12	46.3	29.16	29.18	-44.3	13,373	-0.33%
2020/01/02	10	29.10	271	29.10	29.09	-261	13,410	-1.95%	大賣/鉅額交易
2019/12/31	28	29.00	0	0.00	28.97	28	13,889	0.20%
2019/12/30	0	0.00	7	29.00	29.00	-7	13,762	-0.05%
2019/12/27	10	28.91	0	0.00	28.90	10	13,551	0.07%
2019/12/26	5	28.91	0	0.00	28.86	5	13,505	0.04%
2019/12/25	0	0.00	14	28.83	28.83	-14	13,511	-0.10%
2019/12/24	0.1	28.75	2	28.73	28.74	-1.9	13,535	-0.01%
2019/12/23	1	28.70	50	28.71	28.72	-49	13,547	-0.36%
2019/12/20	6	28.80	7	28.77	28.80	-1	13,527	-0.01%
2019/12/19	18	28.74	4	28.73	28.69	14	13,545	0.10%
2019/12/18	5	28.77	2	28.78	28.77	3	13,651	0.02%
2019/12/17	7	28.67	8.3	28.66	28.71	-1.3	13,549	-0.01%
2019/12/16	25	28.57	3	28.55	28.57	22	13,469	0.16%
2019/12/13	2	28.38	9	28.36	28.37	-7	13,377	-0.05%
2019/12/12	4	28.31	1	28.31	28.31	3	13,384	0.02%
2019/12/11	1	28.20	10	28.20	28.21	-9	13,328	-0.07%
2019/12/09	0.1	28.24	7	28.22	28.21	-6.9	13,528	-0.05%
2019/12/06	3	28.16	63	28.13	28.13	-60	13,516	-0.44%
2019/12/05	18	28.03	0	0.00	28.03	18	13,450	0.13%
2019/12/04	2	27.87	0	0.00	27.88	2	13,511	0.01%
2019/12/03	7	27.77	0	0.00	27.92	7	13,692	0.05%
2019/12/02	31	27.60	0	0.00	27.65	31	13,797	0.22%
2019/11/29	32	27.78	1	27.82	27.75	31	13,635	0.23%
2019/11/28	1	28.00	0	0.00	28.03	1	13,452	0.01%
2019/11/27	5	28.03	5	28.03	28.04	0	13,666	0.00%
2019/11/26	1	28.04	0	0.00	28.06	1	13,631	0.01%
2019/11/25	11	27.99	0	0.00	27.99	11	13,586	0.08%
2019/11/22	0	0.00	5	28.01	28.01	-5	13,516	-0.04%
2019/11/21	21	27.97	8	27.86	28.00	13	13,703	0.09%
2019/11/20	18	28.08	0	0.00	28.09	18	13,558	0.13%
2019/11/19	11	28.09	0	0.00	28.14	11	13,536	0.08%
2019/11/18	1	28.00	5	28.05	28.05	-4	13,457	-0.03%
2019/11/15	4	27.87	0	0.00	27.88	4	13,347	0.03%
2019/11/14	28	27.81	5	27.80	27.83	23	13,300	0.17%
2019/11/13	7	27.76	1	27.73	27.79	6	13,284	0.05%
2019/11/12	10.5	27.71	2	27.70	27.74	8.5	13,309	0.06%
2019/11/11	97	27.51	7	27.61	27.50	90	13,273	0.68%
2019/11/08	6	27.88	0	0.00	27.88	6	12,640	0.05%
2019/11/07	15.3	27.77	2	27.80	27.80	13.3	12,608	0.11%
2019/11/06	35	27.93	11	27.81	27.93	24	12,524	0.19%
2019/11/05	8	27.98	12.7	28.01	28.03	-4.7	12,445	-0.04%
2019/11/04	12	27.81	67	27.78	27.84	-55	12,571	-0.44%
2019/11/01	46	27.58	7	27.58	27.63	39	12,668	0.31%
2019/10/31	33	27.64	1	27.60	27.58	32	12,802	0.25%
2019/10/30	10	27.60	0	0.00	27.65	10	12,593	0.08%
2019/10/29	54	27.66	11	27.59	27.62	43	12,476	0.34%
2019/10/28	27	27.74	12	27.68	27.70	15	12,149	0.12%
2019/10/25	23	27.64	3	27.79	27.60	20	11,944	0.17%
2019/10/24	33	27.63	2	27.63	27.65	31	11,625	0.27%
2019/10/23	167	27.50	8	27.56	27.54	159	11,355	1.40%	大買/鉅額交易
2019/10/22	79	29.02	29.4	28.99	29.03	49.6	9,885	0.50%
2019/10/21	14	28.93	102	28.93	28.95	-88	9,478	-0.93%	大賣/
2019/10/18	25.4	28.82	6.7	28.81	28.82	18.6	8,991	0.21%
2019/10/17	8	28.54	5	28.53	28.70	3	8,831	0.03%
2019/10/16	21	28.50	0	0.00	28.51	21	8,735	0.24%
2019/10/15	6	28.48	5	28.55	28.45	1	8,666	0.01%
2019/10/14	7	28.54	10.5	28.56	28.52	-3.5	8,593	-0.04%
2019/10/09	44	28.31	4	28.30	28.28	40	8,581	0.47%
2019/10/08	64	28.44	1	28.50	28.44	63	8,493	0.74%
2019/10/07	172	28.43	1	28.41	28.42	171	8,511	2.01%	大買/鉅額交易
2019/10/03	3	28.04	5	28.06	28.12	-2	7,926	-0.03%
2019/10/02	4	28.16	1.6	28.19	28.17	2.4	7,930	0.03%
2019/10/01	5	28.14	2	28.19	28.18	3	8,004	0.04%
2019/09/27	17	27.91	13	27.99	27.88	4	7,986	0.05%
2019/09/26	18	28.22	3	28.29	28.15	15	7,928	0.19%
2019/09/25	3	28.19	2	28.27	28.20	1	7,983	0.01%
2019/09/24	6.8	28.31	25.4	28.25	28.33	-18.6	8,100	-0.23%
2019/09/23	4.8	28.11	8	28.07	28.12	-3.2	8,000	-0.04%
2019/09/20	1	27.99	2	28.00	27.98	-1	7,850	-0.01%
2019/09/19	2	27.97	6	27.97	27.97	-4	7,861	-0.05%
2019/09/18	2	28.03	0	0.00	28.05	2	7,862	0.03%
2019/09/17	3	27.99	3	28.01	28.00	0	7,859	0.00%
2019/09/16	0.3	27.97	4	27.96	27.94	-3.7	7,809	-0.05%
2019/09/12	0	0.00	19	27.99	27.92	-19	7,861	-0.24%
2019/09/11	0	0.00	11	27.89	27.81	-11	7,833	-0.14%
2019/09/10	2	27.78	1	27.80	27.74	1	7,725	0.01%
2019/09/09	0	0.00	12	27.77	27.77	-12	7,727	-0.16%
2019/09/06	0	0.00	19.7	27.86	27.83	-19.7	7,701	-0.26%
2019/09/05	1	27.76	24	27.74	27.71	-23	7,572	-0.30%
2019/09/04	5	27.48	130	27.49	27.54	-125	7,409	-1.69%	大賣/鉅額交易
2019/09/03	0	0.00	4	27.45	27.40	-4	7,314	-0.05%
2019/09/02	0	0.00	49.5	27.43	27.44	-49.5	7,237	-0.68%
2019/08/30	0	0.00	26	27.29	27.25	-26	7,220	-0.36%
2019/08/29	5	26.99	0	0.00	27.00	5	7,036	0.07%
2019/08/28	0	0.00	1	26.96	26.97	-1	7,116	-0.01%
2019/08/27	2	26.93	2	26.97	26.96	0	7,234	0.00%
2019/08/26	26	26.82	0	0.00	26.88	26	7,350	0.35%
2019/08/22	5	27.02	11	27.02	27.02	-6	7,477	-0.08%
2019/08/21	0	0.00	5	27.07	27.05	-5	7,546	-0.07%
2019/08/20	1	27.06	5	27.07	27.07	-4	7,787	-0.05%
2019/08/19	18	27.01	11	27.00	27.03	7	8,017	0.09%
2019/08/16	8	26.92	1	26.93	26.95	7	8,497	0.08%
2019/08/15	15	26.74	1	26.78	26.82	14	8,632	0.16%
2019/08/14	6	26.95	2	26.93	26.93	4	8,821	0.05%
2019/08/13	5	26.74	0	0.00	26.76	5	9,037	0.06%
2019/08/12	0	0.00	2	26.85	26.90	-2	9,379	-0.02%
2019/08/08	10	26.54	0	0.00	26.56	10	9,580	0.10%
2019/08/07	28	26.49	0	0.00	26.43	28	9,640	0.29%
2019/08/06	26	26.34	1	26.36	26.52	25	9,836	0.25%
2019/08/05	12	26.69	1	26.70	26.60	11	9,910	0.11%
2019/08/02	23	26.87	7	26.86	26.85	16	9,881	0.16%
2019/08/01	5	27.08	13	27.13	27.10	-8	9,867	-0.08%
2019/07/31	7	27.19	0	0.00	27.20	7	9,844	0.07%
2019/07/30	3	27.29	1	27.27	27.29	2	9,832	0.02%
2019/07/29	0	0.00	2	27.40	27.37	-2	9,985	-0.02%
2019/07/26	4	27.41	7	27.40	27.40	-3	10,002	-0.03%
2019/07/25	0	0.00	19	27.38	27.47	-19	9,973	-0.19%
2019/07/24	1	27.33	24.3	27.33	27.28	-23.3	9,839	-0.24%
2019/07/23	0	0.00	15	27.25	27.24	-15	9,743	-0.15%
2019/07/22	0	0.00	2	27.12	27.11	-2	9,640	-0.02%
2019/07/19	3	27.11	19	27.15	27.06	-16	9,632	-0.17%
2019/07/18	2	27.11	0	0.00	27.06	2	9,668	0.02%
2019/07/17	2	27.10	7	27.16	27.14	-5	9,614	-0.05%
2019/07/16	1	27.25	23	27.29	27.26	-22	9,616	-0.23%
2019/07/15	1	27.04	5	27.21	27.21	-4	9,580	-0.04%
2019/07/12	6	27.20	37.4	27.19	27.16	-31.4	9,519	-0.33%
2019/07/11	2	27.15	9	27.12	27.11	-7	9,417	-0.07%
2019/07/10	2	26.94	5	26.93	26.95	-3	9,359	-0.03%
2019/07/09	3	26.89	1	26.91	26.87	2	9,354	0.02%
2019/07/08	7	26.93	6	27.01	26.96	1	9,386	0.01%
2019/07/05	1	26.97	5	26.98	26.99	-4	9,410	-0.04%
2019/07/02	1	26.95	4	26.96	26.96	-3	9,637	-0.03%
2019/07/01	8	26.91	40	26.93	26.95	-32	9,701	-0.33%
2019/06/28	4	26.60	0	0.00	26.59	4	9,568	0.04%
2019/06/27	0	0.00	11	26.65	26.61	-11	9,642	-0.11%
2019/06/26	14	26.40	0	0.00	26.43	14	9,628	0.15%
2019/06/25	3	26.55	0	0.00	26.47	3	9,602	0.03%
2019/06/24	1	26.63	2	26.52	26.60	-1	9,553	-0.01%
2019/06/21	3	26.59	6	26.56	26.52	-3	9,504	-0.03%
2019/06/20	11	26.55	9	26.59	26.61	2	9,474	0.02%
2019/06/19	1	26.47	97	26.45	26.47	-96	9,490	-1.01%
2019/06/18	2	26.03	2	26.06	26.06	0	9,486	0.00%
2019/06/14	2	25.99	0	0.00	25.99	2	9,618	0.02%
2019/06/13	3	26.00	0	0.00	26.01	3	9,632	0.03%
2019/06/12	2	26.00	7	26.05	26.10	-5	9,561	-0.05%
2019/06/11	3	26.05	0	0.00	26.04	3	9,520	0.03%
2019/06/10	0	0.00	3	25.90	25.99	-3	9,429	-0.03%
2019/06/06	5	25.69	1	25.67	25.69	4	9,425	0.04%
2019/06/05	30	25.87	10	25.84	25.81	20	9,293	0.22%
2019/06/04	1	25.88	0	0.00	25.76	1	9,308	0.01%
2019/06/03	4	25.69	0	0.00	25.84	4	9,261	0.04%
2019/05/31	6	25.80	21.1	25.85	25.94	-15.1	9,166	-0.16%
2019/05/30	21	25.53	2	25.57	25.58	19	9,109	0.21%
2019/05/29	52	25.36	0	0.00	25.39	52	9,105	0.57%
2019/05/28	18.3	25.44	0	0.00	25.50	18.3	9,002	0.20%
2019/05/27	19	25.36	0	0.00	25.45	19	9,012	0.21%
2019/05/24	17	25.42	0	0.00	25.44	17	8,978	0.19%
2019/05/23	25	25.47	5	25.50	25.44	20	8,938	0.22%
2019/05/22	12	25.80	7	25.78	25.79	5	8,554	0.06%
2019/05/21	45	25.62	2	25.77	25.76	43	8,558	0.50%
2019/05/20	20	25.67	0	0.00	25.70	20	8,317	0.24%
2019/05/17	55.2	25.82	0	0.00	25.70	55.2	8,142	0.68%
2019/05/16	60	26.10	0	0.00	25.92	60	7,872	0.76%
2019/05/15	38	26.22	0	0.00	26.18	38	7,697	0.49%
2019/05/14	48	25.90	2	25.76	26.07	46	7,656	0.60%
2019/05/13	28	26.26	3	26.22	26.09	25	7,409	0.34%
2019/05/10	28	26.62	65	26.53	26.55	-37	7,083	-0.52%
2019/05/09	49	26.85	1	26.74	26.74	48	6,862	0.70%
2019/05/08	0	0.00	5	27.14	27.20	-5	6,628	-0.08%
2019/05/07	0	0.00	19	27.27	27.26	-19	6,768	-0.28%
2019/05/06	15	27.10	0	0.00	27.08	15	6,968	0.22%
2019/05/03	0	0.00	19	27.48	27.56	-19	6,823	-0.28%
2019/05/02	2	27.43	4	27.40	27.40	-2	6,805	-0.03%
2019/04/30	13	27.27	13	27.28	27.35	0	6,847	0.00%
2019/04/29	21	27.37	0	0.00	27.35	21	6,855	0.31%
2019/04/26	3	27.53	0	0.00	27.52	3	6,893	0.04%
2019/04/25	2	27.61	3	27.61	27.65	-1	6,895	-0.01%
2019/04/24	5	27.54	22	27.56	27.57	-17	6,904	-0.25%
2019/04/23	1	27.33	8	27.33	27.36	-7	6,843	-0.10%
2019/04/22	4	27.43	11	27.47	27.41	-7	6,833	-0.10%
2019/04/19	0	0.00	15	27.41	27.35	-15	6,797	-0.22%
2019/04/18	12	27.22	7.2	27.40	27.14	4.8	6,739	0.07%
2019/04/17	0	0.00	10	27.46	27.44	-10	6,701	-0.15%
2019/04/16	1	27.18	43	27.17	27.25	-42	6,569	-0.64%
2019/04/15	3	27.00	27	26.98	26.99	-24	6,395	-0.38%
2019/04/12	13	26.81	0	0.00	26.76	13	6,639	0.20%
2019/04/11	10	26.88	6	27.04	26.89	4	6,849	0.06%
2019/04/10	2	26.96	1	26.94	26.97	1	6,895	0.01%
2019/04/09	1	27.04	10	26.97	27.02	-9	6,835	-0.13%
2019/04/08	5.4	26.93	3	26.90	26.93	2.4	6,633	0.04%
2019/04/03	0	0.00	11.2	26.72	26.73	-11.2	6,721	-0.17%
2019/04/02	1	26.58	2	26.58	26.58	-1	6,770	-0.01%
2019/04/01	15	26.55	5	26.53	26.51	10	6,747	0.15%
2019/03/29	3	26.30	5	26.38	26.40	-2	6,645	-0.03%
2019/03/28	2	26.24	0	0.00	26.24	2	6,603	0.03%
2019/03/27	6	26.27	5	26.27	26.28	1	6,599	0.02%
2019/03/26	13	26.29	1	26.26	26.25	12	6,586	0.18%
2019/03/25	20	26.09	5	26.10	26.10	15	6,812	0.22%
2019/03/22	7	26.40	5	26.57	26.37	2	6,765	0.03%
2019/03/21	11	26.35	38	26.30	26.37	-27	6,637	-0.41%
2019/03/20	2	26.20	0	0.00	26.20	2	6,477	0.03%
2019/03/19	3	26.24	6	26.26	26.22	-3	6,474	-0.05%
2019/03/18	23	26.01	6	26.03	26.13	17	6,282	0.27%
2019/03/15	30	25.97	0	0.00	25.91	30	6,315	0.48%
2019/03/14	3	25.96	0	0.00	25.91	3	6,297	0.05%
2019/03/13	2	25.97	0	0.00	25.98	2	6,393	0.03%
2019/03/12	11	26.00	1	26.05	26.01	10	6,406	0.16%
2019/03/11	2.2	25.81	5	25.89	25.89	-2.8	6,398	-0.04%
2019/03/08	12	25.72	6	25.83	25.84	6	6,486	0.09%
2019/03/07	3	26.00	14	26.03	25.98	-11	6,446	-0.17%
2019/03/06	4	26.03	1	26.09	26.08	3	6,448	0.05%
2019/03/05	2	26.00	0	0.00	26.00	2	6,424	0.03%
2019/03/04	7	25.94	13	26.01	26.12	-6	6,359	-0.09%
2019/02/27	1	25.96	26	25.98	25.96	-25	6,190	-0.40%
2019/02/26	3	26.25	35	26.23	26.18	-32	6,134	-0.52%
2019/02/25	4	26.07	19	26.11	26.13	-15	6,036	-0.25%
2019/02/22	0	0.00	6	25.90	25.90	-6	5,846	-0.10%
2019/02/21	2	25.81	4	25.80	25.84	-2	5,647	-0.04%
2019/02/20	11	25.69	47	25.68	25.74	-36	5,522	-0.65%
2019/02/19	0	0.00	1	25.53	25.52	-1	5,357	-0.02%
2019/02/18	5	25.51	6	25.58	25.52	-1	5,339	-0.02%
2019/02/15	3	25.50	17	25.39	25.39	-14	5,279	-0.27%
2019/02/14	5	25.46	26	25.49	25.43	-21	5,240	-0.40%
2019/02/13	7	25.36	0	0.00	25.42	7	5,182	0.14%
2019/02/12	0	0.00	10	25.20	25.26	-10	5,100	-0.20%
2019/02/11	9	24.96	10	24.99	24.99	-1	4,965	-0.02%
2019/01/30	33	24.97	14	24.96	24.92	19	4,909	0.39%
2019/01/29	1	25.00	10	24.83	24.89	-9	4,913	-0.18%
2019/01/28	0	0.00	136	25.01	25.01	-136	4,903	-2.77%	大賣/鉅額交易
2019/01/25	2	24.79	2	24.70	24.90	0	4,787	0.00%
2019/01/24	23	24.56	0	0.00	24.55	23	4,632	0.50%
2019/01/22	5	24.51	10	24.49	24.50	-5	4,706	-0.11%
2019/01/21	10	24.55	4	24.57	24.51	6	4,849	0.12%
2019/01/18	0	0.00	2	24.40	24.39	-2	5,011	-0.04%
2019/01/17	1	24.24	0	0.00	24.26	1	5,280	0.02%
2019/01/16	0	0.00	5	24.26	24.25	-5	5,438	-0.09%
2019/01/15	3	24.13	2	24.15	24.13	1	6,020	0.02%
2019/01/14	1	23.98	0	0.00	23.99	1	6,153	0.02%
2019/01/11	0	0.00	6	24.07	24.04	-6	6,239	-0.10%
2019/01/10	1	23.99	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0	0.00	2	24.02	24.05	-2	6,401	-0.03%
2019/01/08	1	23.79	0	0.00	23.79	1	6,461	0.02%
2019/01/07	13	23.70	0	0.00	23.73	13	6,725	0.19%
2019/01/04	13	23.28	0	0.00	23.40	13	7,051	0.18%
2019/01/03	19	23.64	0	0.00	23.59	19	7,909	0.24%
2019/01/02	3	23.88	0	0.00	23.83	3	8,005	0.04%
2018/12/28	10	23.96	0	0.00	23.94	10	8,282	0.12%
2018/12/27	11	23.94	0	0.00	23.91	11	8,621	0.13%
2018/12/26	7	23.89	0	0.00	23.72	7	8,759	0.08%
2018/12/25	22	23.91	0	0.00	23.97	22	8,686	0.25%
2018/12/21	2	24.00	0	0.00	24.14	2	8,473	0.02%
2018/12/20	2	24.14	0	0.00	24.13	2	8,454	0.02%
2018/12/19	1	24.14	0	0.00	24.14	1	8,442	0.01%
2018/12/18	8	24.05	0	0.00	24.03	8	8,463	0.09%
2018/12/17	7	24.30	0	0.00	24.31	7	8,215	0.09%
2018/12/14	9	24.29	0	0.00	24.31	9	8,178	0.11%
2018/12/13	1	24.38	11	24.38	24.39	-10	8,152	-0.12%
2018/12/12	3	24.30	0	0.00	24.32	3	8,220	0.04%
2018/12/10	8	24.10	1	24.17	24.07	7	8,351	0.08%
2018/12/07	3	24.23	3	24.24	24.28	0	8,234	0.00%
2018/12/06	37	24.24	0	0.00	24.19	37	8,290	0.45%
2018/12/05	1	24.60	0	0.00	24.60	1	8,209	0.01%
2018/12/04	0	0.00	28	24.93	24.82	-28	8,447	-0.33%
2018/12/03	10	24.78	9	24.80	24.89	1	8,500	0.01%
2018/11/30	3	24.43	0	0.00	24.46	3	8,381	0.04%
2018/11/29	0	0.00	4	24.42	24.38	-4	8,342	-0.05%
2018/11/26	3	24.07	0	0.00	24.11	3	8,272	0.04%
2018/11/22	12	24.07	0	0.00	23.98	12	8,224	0.15%
2018/11/21	14	24.10	1	24.05	24.14	13	8,179	0.16%
2018/11/20	4	24.23	0	0.00	24.17	4	8,126	0.05%
2018/11/19	21	24.35	2	24.40	24.40	19	8,079	0.24%
2018/11/16	5	24.28	1	24.27	24.29	4	8,055	0.05%
2018/11/15	0	0.00	2	24.15	24.22	-2	8,043	-0.02%
2018/11/14	2	24.08	0	0.00	24.15	2	8,020	0.02%
2018/11/13	2	23.77	0	0.00	24.12	2	8,005	0.02%
2018/11/12	5	24.22	1	24.22	24.18	4	7,914	0.05%
2018/11/09	5	24.14	0	0.00	24.21	5	7,901	0.06%
2018/11/08	1	24.37	17	24.38	24.37	-16	7,862	-0.20%
2018/11/06	4	24.12	0	0.00	24.08	4	7,809	0.05%
2018/11/05	2	24.16	0	0.00	24.18	2	7,756	0.03%
2018/11/02	4	24.13	17	24.11	24.18	-13	7,715	-0.17%
2018/11/01	2	24.06	2	23.93	24.08	0	7,680	0.00%
2018/10/31	8	23.71	2	23.73	23.78	6	7,620	0.08%
2018/10/30	4	23.29	0	0.00	23.42	4	7,572	0.05%
2018/10/29	12	23.29	0	0.00	23.34	12	7,528	0.16%
2018/10/26	23	23.51	101	23.25	23.43	-78	7,385	-1.06%	大賣/
2018/10/25	28	23.59	3	23.65	23.59	25	7,185	0.35%
2018/10/24	24	24.07	8	24.20	24.12	16	6,901	0.23%
2018/10/23	75	24.19	2	24.50	24.13	73	6,812	1.07%
2018/10/22	17	25.59	3	25.76	25.81	14	6,360	0.22%
2018/10/19	6	25.42	2	25.49	25.55	4	6,251	0.06%
2018/10/18	6	25.47	2	25.54	25.54	4	6,234	0.06%
2018/10/17	5	25.54	14	25.57	25.51	-9	6,223	-0.14%
2018/10/16	8	25.33	3	25.36	25.39	5	6,122	0.08%
2018/10/15	28	25.19	101	25.20	25.18	-73	5,996	-1.22%	大賣/
2018/10/12	130	24.97	1	25.24	25.26	129	5,746	2.24%	大買/鉅額交易
2018/10/11	89.2	24.94	0	0.00	24.91	89.2	5,427	1.64%
2018/10/09	75	26.27	0	0.00	26.34	75	4,295	1.75%
2018/10/08	59	26.45	2	26.40	26.70	57	3,944	1.45%
2018/10/05	229	26.39	0	0.00	26.43	229	3,543	6.46%	大買/鉅額交易
2018/10/04	10	26.74	0	0.00	26.78	10	3,174	0.31%
2018/10/03	16	26.94	0	0.00	26.97	16	3,010	0.53%
2018/10/02	5	27.21	0	0.00	27.20	5	2,889	0.17%
2018/10/01	1	27.38	0	0.00	27.32	1	2,885	0.03%
2018/09/28	1	27.26	0	0.00	27.28	1	2,983	0.03%
2018/09/27	7	27.34	0	0.00	27.33	7	3,070	0.23%
2018/09/26	2	27.44	0	0.00	27.40	2	3,083	0.06%
2018/09/25	2	27.45	5	27.48	27.49	-3	3,115	-0.10%
2018/09/21	27	27.38	0	0.00	27.41	27	3,108	0.87%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/18	4	27.32	0	0.00	27.40	4	3,280	0.12%
2018/09/17	0	0.00	38	27.39	27.46	-38	3,338	-1.14%
2018/09/14	7	27.22	32	27.25	27.40	-25	3,392	-0.74%
2018/09/13	3	26.89	0	0.00	26.92	3	3,354	0.09%
2018/09/12	22	26.62	0	0.00	26.74	22	3,327	0.66%
2018/09/11	10	26.65	0	0.00	26.78	10	3,265	0.31%
2018/09/10	4	26.85	0	0.00	26.67	4	3,260	0.12%
2018/09/07	0.2	27.25	10	27.16	27.19	-9.8	3,011	-0.33%
2018/09/06	0	0.00	1	27.30	27.45	-1	2,903	-0.03%
2018/09/04	5	27.63	0	0.00	27.63	5	2,863	0.17%
2018/09/03	0	0.00	1	27.80	27.63	-1	2,927	-0.03%
2018/08/31	1	27.62	5	27.72	27.78	-4	2,999	-0.13%
2018/08/30	0	0.00	1	27.70	27.70	-1	3,069	-0.03%
2018/08/28	0	0.00	7	27.47	27.56	-7	3,165	-0.22%
2018/08/23	0	0.00	3	27.26	27.30	-3	3,333	-0.09%
2018/08/22	0	0.00	4	27.25	27.29	-4	3,407	-0.12%
2018/08/20	1	27.17	0	0.00	27.19	1	3,504	0.03%
2018/08/16	1	26.80	0	0.00	27.09	1	3,491	0.03%
2018/08/15	3	27.13	0	0.00	27.10	3	3,502	0.09%
2018/08/13	3	27.20	2	27.19	27.18	1	3,566	0.03%
2018/08/10	0	0.00	1	27.54	27.53	-1	3,620	-0.03%
2018/08/09	5	27.46	1	27.54	27.50	4	3,723	0.11%
2018/08/08	0.5	27.59	5	27.66	27.60	-4.5	3,754	-0.12%
2018/08/07	0	0.00	1	27.45	27.45	-1	3,745	-0.03%
2018/08/03	0	0.00	5	27.16	27.18	-5	3,769	-0.13%
2018/08/02	0	0.00	11	27.11	27.00	-11	3,725	-0.30%
2018/08/01	0	0.00	21	27.27	27.28	-21	3,656	-0.57%
2018/07/31	0	0.00	34	27.09	27.19	-34	3,629	-0.94%
2018/07/30	4	27.03	12	27.02	27.04	-8	3,552	-0.23%
2018/07/27	0	0.00	4	26.87	26.89	-4	3,450	-0.12%
2018/07/25	0	0.00	4	26.48	26.47	-4	3,187	-0.13%
2018/07/23	0	0.00	1	26.25	26.23	-1	3,099	-0.03%
2018/07/20	1	26.15	0	0.00	26.14	1	3,131	0.03%
2018/07/19	0.2	26.14	10	26.26	26.13	-9.8	3,242	-0.30%
2018/07/18	0	0.00	17	26.18	26.21	-17	3,264	-0.52%
2018/07/17	3	26.00	0	0.00	25.97	3	3,205	0.09%
2018/07/16	0	0.00	60	25.88	25.93	-60	3,155	-1.90%
2018/07/11	1	25.59	0	0.00	25.51	1	3,160	0.03%
2018/07/10	20	25.65	0	0.00	25.63	20	3,160	0.63%
2018/07/09	1	25.54	0	0.00	25.60	1	3,152	0.03%
2018/07/06	8	25.17	0	0.00	25.30	8	3,128	0.26%
2018/07/05	3	25.37	0	0.00	25.31	3	3,045	0.10%
2018/07/04	4	25.53	0	0.00	25.53	4	2,944	0.14%
2018/07/03	41	25.60	0	0.00	25.50	41	2,932	1.40%
2018/07/02	1	25.63	0	0.00	25.61	1	2,896	0.03%
2018/06/29	2	25.52	0	0.00	25.66	2	2,877	0.07%
2018/06/28	6	25.43	0	0.00	25.40	6	2,842	0.21%
2018/06/27	1.1	25.69	0	0.00	25.64	1.1	2,725	0.04%
2018/06/26	17	25.63	0	0.00	25.65	17	2,696	0.63%
2018/06/25	6	25.81	0	0.00	25.78	6	2,557	0.23%
2018/06/22	12	25.88	0	0.00	26.00	12	2,434	0.49%
2018/06/20	0	0.00	10	26.08	26.10	-10	2,418	-0.41%
2018/06/19	17	26.15	0	0.00	26.20	17	2,416	0.70%
2018/06/14	3	26.41	0	0.00	26.39	3	2,326	0.13%
2018/06/08	1	26.72	0	0.00	26.67	1	2,313	0.04%
2018/06/06	0	0.00	3	26.79	26.79	-3	2,205	-0.14%
2018/06/04	0	0.00	6	26.57	26.62	-6	2,096	-0.29%
2018/06/01	0	0.00	2	26.36	26.40	-2	2,066	-0.10%
2018/05/30	6	26.13	0	0.00	26.01	6	1,931	0.31%
2018/05/29	2	26.32	0	0.00	26.37	2	1,857	0.11%
2018/05/28	0	0.00	13	26.33	26.39	-13	1,806	-0.72%
2018/05/25	2	26.36	0	0.00	26.33	2	1,789	0.11%
2018/05/23	0	0.00	3	26.44	26.40	-3	1,853	-0.16%
2018/05/22	12	26.40	0	0.00	26.40	12	1,823	0.66%
2018/05/21	0	0.00	2	26.39	26.35	-2	1,807	-0.11%
2018/05/17	10	26.14	2	26.14	26.06	8	1,792	0.45%
2018/05/16	2	25.93	0	0.00	25.93	2	1,694	0.12%
2018/05/14	5	25.74	0	0.00	25.85	5	1,896	0.26%
2018/05/11	10	25.54	0	0.00	25.60	10	1,887	0.53%
2018/05/10	1	25.50	0	0.00	25.48	1	1,881	0.05%
2018/05/09	0	0.00	1	25.40	25.40	-1	1,886	-0.05%
2018/05/04	6	25.13	0	0.00	25.20	6	2,064	0.29%
2018/04/30	1	25.20	0	0.00	25.40	1	2,301	0.04%
2018/04/27	0	0.00	3	25.09	25.15	-3	2,318	-0.13%
2018/04/26	2	25.32	0	0.00	25.23	2	2,349	0.09%
2018/04/25	2	25.31	0	0.00	25.31	2	2,317	0.09%
2018/04/09	1	25.85	1	25.85	25.95	0	2,688	0.00%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/04/02	5	26.03	0	0.00	26.02	5	2,730	0.18%
2018/03/29	2	25.89	2	25.90	25.90	0	2,753	0.00%
2018/03/28	1	25.99	161	25.95	25.93	-160	2,740	-5.84%	大賣/鉅額交易
2018/03/23	81	25.82	0	0.00	25.82	81	2,712	2.99%
2018/03/22	5	26.20	0	0.00	26.14	5	2,676	0.19%
2018/03/20	0	0.00	90	26.10	26.13	-90	2,668	-3.37%
2018/03/16	5	26.09	0	0.00	26.16	5	2,658	0.19%
2018/03/15	30.7	26.00	0	0.00	26.11	30.7	2,658	1.16%
2018/03/14	0	0.00	1	26.13	26.08	-1	2,648	-0.04%
2018/03/13	0	0.00	1	26.12	26.17	-1	2,682	-0.04%
2018/03/12	0	0.00	1	26.06	26.10	-1	2,802	-0.04%
2018/03/09	0	0.00	57	25.93	25.93	-57	2,951	-1.93%
2018/03/06	5	25.65	0	0.00	25.76	5	3,072	0.16%
2018/03/05	10	25.76	0	0.00	25.63	10	3,118	0.32%
2018/03/02	2	25.72	30	25.75	25.76	-28	3,122	-0.90%
2018/03/01	0	0.00	32	25.89	25.91	-32	3,134	-1.02%
2018/02/27	0	0.00	9	26.01	25.95	-9	3,142	-0.29%
2018/02/26	31	25.95	0	0.00	25.98	31	3,133	0.99%
2018/02/21	1	25.47	0	0.00	25.72	1	3,099	0.03%
2018/02/09	10	24.76	0	0.00	25.50	10	3,102	0.32%
2018/02/08	1	25.43	0	0.00	25.50	1	3,072	0.03%
2018/02/06	14	24.89	29	24.96	24.99	-15	3,135	-0.48%
2018/02/05	5	25.92	21	25.79	26.00	-16	3,057	-0.52%
2018/01/30	30	26.64	4	26.56	26.41	26	3,101	0.84%
2018/01/29	30	26.71	1	26.77	26.80	29	3,093	0.94%
2018/01/26	30.2	26.37	0	0.00	26.54	30.2	2,996	1.01%
2018/01/25	40	26.50	1	26.50	26.45	39	2,973	1.31%
2018/01/24	100	26.29	12	26.30	26.32	88	2,899	3.04%
2018/01/23	0	0.00	2	26.28	26.20	-2	2,797	-0.07%
2018/01/22	0	0.00	1	26.16	26.25	-1	2,888	-0.03%
2018/01/19	1	26.01	0	0.00	26.00	1	2,838	0.04%
2018/01/18	0	0.00	2	26.02	26.02	-2	2,819	-0.07%
2018/01/17	0	0.00	1	25.88	25.92	-1	2,709	-0.04%
2018/01/11	0	0.00	1	25.40	25.41	-1	2,600	-0.04%
2018/01/10	2	25.37	0	0.00	25.37	2	2,578	0.08%
2018/01/08	0	0.00	3	25.54	25.57	-3	2,554	-0.12%
2018/01/05	0	0.00	1	25.44	25.44	-1	2,548	-0.04%
2018/01/04	0	0.00	13.1	25.42	25.41	-13.1	2,536	-0.52%
2018/01/03	0	0.00	1	25.29	25.31	-1	2,543	-0.04%
2018/01/02	0	0.00	1	25.09	25.13	-1	2,504	-0.04%