元大高股息 (0056)-富邦-新店券商分點個股進出

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
37.10
漲跌
--
漲幅
0.00%
成交量
20,564張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/11/21	47	36.99	19.6	37.01	37.10	27.4	32,283	0.08%
2024/11/20	74.3	37.19	57.8	37.24	37.10	16.5	32,075	0.05%
2024/11/19	72.1	37.18	8.2	37.09	37.25	63.9	31,902	0.20%
2024/11/18	147.3	37.02	2	36.99	37.00	145.3	31,696	0.46%	大買/鉅額交易
2024/11/15	81.1	37.18	5.6	37.15	37.14	75.5	31,188	0.24%
2024/11/14	298.4	37.10	18	37.14	37.08	280.4	31,246	0.90%	大買/鉅額交易
2024/11/13	66.9	37.39	30.2	37.35	37.49	36.7	30,369	0.12%
2024/11/12	282.7	37.60	35.6	37.64	37.52	247.1	29,998	0.82%	大買/鉅額交易
2024/11/11	78.3	37.98	15.4	37.99	38.08	62.9	29,138	0.22%
2024/11/08	58	38.19	41.4	38.30	38.13	16.6	28,899	0.06%
2024/11/07	58.8	38.01	89.2	38.14	38.16	-30.4	28,964	-0.10%
2024/11/06	115.5	37.86	30.6	37.79	37.79	84.8	28,982	0.29%	大買/
2024/11/05	20.8	37.46	8.7	37.58	37.68	12.1	29,104	0.04%
2024/11/04	56.2	37.34	6.9	37.40	37.48	49.2	30,076	0.16%
2024/11/01	139.7	36.89	4	37.03	37.34	135.7	31,838	0.43%	大買/鉅額交易
2024/10/30	95.1	37.45	21.7	37.55	37.42	73.4	31,978	0.23%
2024/10/29	250.4	37.45	9.6	37.39	37.49	240.7	31,775	0.76%	大買/鉅額交易
2024/10/28	39.1	37.93	22.1	37.99	37.94	17	30,990	0.05%
2024/10/25	21.4	37.94	3.2	37.87	37.97	18.2	31,363	0.06%
2024/10/24	196.9	37.83	6.3	37.81	37.81	190.6	32,058	0.59%	大買/鉅額交易
2024/10/23	90.1	38.08	5.2	38.11	38.01	84.9	32,708	0.26%
2024/10/22	48.6	38.10	21.3	38.15	38.16	27.3	32,661	0.08%
2024/10/21	72.2	38.13	37.4	38.15	38.09	34.8	33,633	0.10%
2024/10/18	105.8	38.08	104.3	38.21	38.06	1.5	34,340	0.00%	大買/大賣/
2024/10/17	233.1	38.05	2.5	38.11	38.12	230.6	34,334	0.67%	大買/鉅額交易
2024/10/16	297.4	38.89	45.3	38.96	39.02	252.1	34,050	0.74%	大買/鉅額交易
2024/10/15	101.3	38.98	68	38.94	39.10	33.2	33,632	0.10%	大買/
2024/10/14	144.8	38.64	29.8	38.68	38.70	115	34,111	0.34%	大買/鉅額交易
2024/10/11	106.7	38.58	66.6	38.61	38.60	40.1	34,137	0.12%	大買/
2024/10/09	146.2	38.47	25.1	38.60	38.43	121.1	33,980	0.36%	大買/鉅額交易
2024/10/08	312.4	38.32	17.3	38.28	38.43	295.1	33,813	0.87%	大買/鉅額交易
2024/10/07	225.8	38.48	24.1	38.51	38.64	201.6	33,414	0.60%	大買/鉅額交易
2024/10/04	382.2	38.35	5.8	38.43	38.35	376.4	33,221	1.13%	大買/鉅額交易
2024/10/01	185.2	38.55	15.6	38.60	38.57	169.6	32,581	0.52%	大買/鉅額交易
2024/09/30	113.8	38.75	21.5	38.80	38.66	92.3	32,043	0.29%	大買/
2024/09/27	10.9	38.98	34.8	38.98	39.01	-23.9	31,992	-0.07%
2024/09/26	48.6	38.88	34.4	38.91	38.75	14.2	32,850	0.04%
2024/09/25	8.7	38.72	23.5	38.71	38.73	-14.7	33,646	-0.04%
2024/09/24	40.8	38.09	18.2	38.11	38.24	22.6	33,709	0.07%
2024/09/23	34.8	38.26	10.6	38.27	38.25	24.2	33,817	0.07%
2024/09/20	35.2	38.23	53.3	38.26	38.15	-18.2	34,146	-0.05%
2024/09/19	18.5	37.70	53	37.85	37.97	-34.5	34,336	-0.10%
2024/09/18	74.7	37.80	55.2	37.82	37.72	19.5	34,587	0.06%
2024/09/16	12.5	37.90	28.5	37.86	37.98	-16	34,423	-0.05%
2024/09/13	36.3	37.87	13	37.82	37.82	23.3	34,476	0.07%
2024/09/12	11.4	37.74	16.6	37.69	37.77	-5.2	34,624	-0.01%
2024/09/11	57	37.17	4.1	37.15	37.15	52.9	34,675	0.15%
2024/09/10	96	37.31	14	37.17	37.18	82	34,657	0.24%
2024/09/09	94.7	37.31	25	37.32	37.66	69.7	34,280	0.20%
2024/09/06	34	37.57	13	37.78	37.87	21	34,090	0.06%
2024/09/05	112	37.77	17.2	37.79	37.63	94.8	33,990	0.28%	大買/
2024/09/04	282.3	37.64	7	37.78	37.59	275.3	33,957	0.81%	大買/鉅額交易
2024/09/03	21.3	38.99	3.1	39.05	38.98	18.2	32,915	0.06%
2024/09/02	32.5	39.12	27.7	39.14	39.06	4.8	33,026	0.01%
2024/08/30	16	39.10	30.4	39.11	39.06	-14.4	33,193	-0.04%
2024/08/29	29.2	38.81	6.6	38.90	39.01	22.6	33,286	0.07%
2024/08/28	18.1	38.89	20.4	38.87	38.99	-2.3	33,323	-0.01%
2024/08/27	48.1	38.78	19.5	38.81	38.87	28.6	33,520	0.09%
2024/08/26	11.8	39.03	32.7	39.06	39.02	-20.9	33,677	-0.06%
2024/08/23	50.3	38.40	6.1	38.34	38.61	44.2	33,641	0.13%
2024/08/22	50.2	38.62	24.1	38.74	38.58	26.1	33,645	0.08%
2024/08/21	52.5	38.72	23	38.73	38.66	29.4	34,132	0.09%
2024/08/20	14.2	38.97	46.2	38.96	38.91	-32	34,163	-0.09%
2024/08/19	37.8	38.82	10.3	38.90	38.83	27.5	34,359	0.08%
2024/08/16	14.4	38.67	52.8	38.76	38.82	-38.4	34,635	-0.11%
2024/08/15	37.1	38.31	33.4	38.43	38.17	3.7	34,293	0.01%
2024/08/14	38.1	38.36	24.1	38.35	38.36	14.1	34,342	0.04%
2024/08/13	29.1	37.94	37.4	37.93	37.98	-8.3	34,322	-0.02%
2024/08/12	49.5	37.90	25	37.89	37.88	24.5	34,454	0.07%
2024/08/09	92.8	37.44	29.4	37.46	37.35	63.4	34,528	0.18%
2024/08/08	75.3	36.50	33.3	36.66	36.77	42	34,402	0.12%
2024/08/07	70.2	36.68	21	36.77	36.99	49.2	34,260	0.14%
2024/08/06	178.3	35.38	59.7	35.59	35.81	118.6	33,982	0.35%	大買/鉅額交易
2024/08/05	499.2	35.50	182	35.35	35.11	317.2	32,829	0.97%	大買/大賣/鉅額交易
2024/08/02	226.3	38.15	38.5	38.10	38.00	187.8	30,893	0.61%	大買/鉅額交易
2024/08/01	65.1	38.89	48.7	39.00	39.15	16.4	30,172	0.05%
2024/07/31	56.9	38.29	14.6	38.32	38.37	42.3	30,161	0.14%
2024/07/30	244.6	37.91	107.5	37.86	38.37	137	29,935	0.46%	大買/大賣/鉅額交易
2024/07/29	272.4	38.58	67.4	38.78	38.42	205	29,326	0.70%	大買/鉅額交易
2024/07/26	230	38.60	54.7	38.66	38.82	175.3	28,488	0.62%	大買/鉅額交易
2024/07/23	102.3	39.43	21.3	39.46	39.47	81	27,170	0.30%	大買/
2024/07/22	276.1	38.91	101.2	38.96	39.04	174.9	26,876	0.65%	大買/大賣/鉅額交易
2024/07/19	283.5	39.88	53.2	39.91	39.81	230.4	25,911	0.89%	大買/鉅額交易
2024/07/18	298.9	40.36	46.1	40.34	40.40	252.8	25,163	1.00%	大買/鉅額交易
2024/07/17	202	41.14	161.2	41.16	41.00	40.8	24,503	0.17%	大買/大賣/
2024/07/16	283.1	41.26	26.1	41.28	41.30	256.9	24,409	1.05%	大買/鉅額交易
2024/07/15	386	42.27	17.2	42.27	42.37	368.8	25,086	1.47%	大買/鉅額交易
2024/07/12	404.3	42.37	26.6	42.39	42.39	377.7	24,909	1.52%	大買/鉅額交易
2024/07/11	343.8	42.60	114.3	42.61	42.65	229.5	25,598	0.90%	大買/大賣/鉅額交易
2024/07/10	121.6	42.25	100.6	42.27	42.34	21	27,066	0.08%	大買/
2024/07/09	100.7	42.06	21	42.26	42.09	79.7	27,738	0.29%
2024/07/08	84.8	42.02	38.2	42.01	42.14	46.7	27,493	0.17%
2024/07/05	104.4	41.94	10.3	41.96	41.94	94.1	27,341	0.34%	大買/
2024/07/04	87.5	41.75	76.8	41.82	41.88	10.7	27,085	0.04%
2024/07/03	86.8	41.36	37.1	41.36	41.42	49.7	26,816	0.19%
2024/07/02	340.6	41.04	55.8	40.91	41.10	284.8	26,714	1.07%	大買/鉅額交易
2024/07/01	182.1	41.36	16.3	41.34	41.35	165.8	25,929	0.64%	大買/鉅額交易
2024/06/28	16.6	41.20	24.1	41.24	41.12	-7.5	25,162	-0.03%
2024/06/27	59.4	40.90	9.2	40.97	40.91	50.2	25,197	0.20%
2024/06/26	100.4	41.24	25.3	41.44	41.20	75.1	25,105	0.30%
2024/06/25	45.2	41.09	65.7	41.08	41.30	-20.5	24,778	-0.08%
2024/06/24	100.4	41.45	26.1	41.47	41.41	74.4	24,604	0.30%
2024/06/21	58.2	41.77	16.7	41.89	41.90	41.5	24,658	0.17%
2024/06/20	12	41.79	55.2	41.80	41.95	-43.2	24,702	-0.18%
2024/06/19	16.7	41.48	132.7	41.47	41.52	-116	24,861	-0.47%	大賣/鉅額交易
2024/06/18	4.3	40.88	276.1	40.85	40.96	-271.8	24,809	-1.10%	大賣/鉅額交易
2024/06/17	34	40.68	211.5	40.61	40.79	-177.5	25,013	-0.71%	大賣/鉅額交易
2024/06/14	7.9	40.49	118.6	40.48	40.55	-110.7	25,218	-0.44%	大賣/鉅額交易
2024/06/13	31.6	40.38	155.6	40.37	40.42	-124	25,502	-0.49%	大賣/鉅額交易
2024/06/12	16.4	39.94	214	40.00	39.97	-197.6	25,595	-0.77%	大賣/鉅額交易
2024/06/11	33.6	39.93	1,218.4	40.00	39.95	-1,184.9	25,805	-4.59%	大賣/鉅額交易
2024/06/07	23.9	40.02	22.3	40.01	40.01	1.6	25,867	0.01%
2024/06/06	61.4	39.97	24.1	39.93	40.05	37.3	26,073	0.14%
2024/06/05	76.4	39.88	30.4	39.89	39.86	46	26,194	0.18%
2024/06/04	30.2	40.02	11.9	40.07	40.01	18.3	26,673	0.07%
2024/06/03	3	40.24	55.5	40.28	40.32	-52.5	26,970	-0.19%
2024/05/31	91.7	40.00	10.8	40.13	39.93	80.9	27,267	0.30%
2024/05/30	43.7	40.10	42.2	40.17	40.03	1.5	27,391	0.01%
2024/05/29	77.5	40.69	17.9	40.68	40.59	59.6	27,695	0.22%
2024/05/28	46.2	40.76	12.8	40.83	40.81	33.5	27,722	0.12%
2024/05/27	18.9	40.70	90.7	40.68	40.74	-71.8	27,745	-0.26%
2024/05/24	19.1	39.94	40.3	39.98	40.10	-21.1	27,490	-0.08%
2024/05/23	22	39.89	34.6	40.03	40.01	-12.6	27,610	-0.05%
2024/05/22	10.6	39.97	223.1	39.96	40.04	-212.5	27,763	-0.77%	大賣/鉅額交易
2024/05/21	47	39.51	7	39.54	39.50	40	27,717	0.14%
2024/05/20	16.4	39.57	34.1	39.60	39.66	-17.7	27,847	-0.06%
2024/05/17	12.5	39.53	17.7	39.64	39.51	-5.2	28,163	-0.02%
2024/05/16	18.2	39.61	48.7	39.64	39.60	-30.4	28,312	-0.11%
2024/05/15	12.7	39.43	93.8	39.47	39.30	-81.1	28,593	-0.28%
2024/05/14	17	39.20	72.7	39.25	39.26	-55.7	29,207	-0.19%
2024/05/13	21.2	39.03	92.4	39.03	39.04	-71.3	29,257	-0.24%
2024/05/10	53.8	38.86	55.1	39.00	39.04	-1.3	29,446	0.00%
2024/05/09	28.3	38.95	13	39.01	38.92	15.2	29,421	0.05%
2024/05/08	7.3	39.01	164.3	39.03	39.02	-157	29,501	-0.53%	大賣/鉅額交易
2024/05/07	46.7	38.86	71.4	39.01	38.97	-24.7	29,676	-0.08%
2024/05/06	13.2	38.86	190.7	38.82	38.88	-177.5	29,727	-0.60%	大賣/鉅額交易
2024/05/03	35.6	38.62	40.9	38.56	38.45	-5.4	29,694	-0.02%
2024/05/02	33.4	38.17	1	38.24	38.35	32.4	29,894	0.11%
2024/04/30	37.7	38.34	39.1	38.34	38.32	-1.4	29,995	0.00%
2024/04/29	40.8	38.35	45.3	38.31	38.34	-4.5	30,224	-0.01%
2024/04/26	10.1	37.74	35.4	37.78	37.69	-25.3	30,421	-0.08%
2024/04/25	76.3	37.50	25.2	37.50	37.51	51	30,629	0.17%
2024/04/24	39.5	37.69	17.1	37.74	37.85	22.4	31,019	0.07%
2024/04/23	48.4	37.14	17.1	37.09	37.12	31.4	32,830	0.10%
2024/04/22	192.2	37.08	45.2	37.08	36.92	147.1	34,650	0.42%	大買/鉅額交易
2024/04/19	445.9	37.36	53.2	37.36	37.27	392.7	34,860	1.13%	大買/鉅額交易
2024/04/18	181.8	38.19	25.8	38.16	38.18	156	33,506	0.47%	大買/鉅額交易
2024/04/17	284.5	38.80	39.8	38.78	38.94	244.6	32,984	0.74%	大買/鉅額交易
2024/04/16	352.5	38.65	62.6	38.62	38.49	289.9	32,116	0.90%	大買/鉅額交易
2024/04/15	225	39.65	83	39.68	39.62	142	30,685	0.46%	大買/鉅額交易
2024/04/12	74.6	39.98	19.8	40.02	39.98	54.8	30,281	0.18%
2024/04/11	218.5	39.95	38.3	39.92	40.09	180.3	30,433	0.59%	大買/鉅額交易
2024/04/10	50.3	40.22	57.6	40.21	40.20	-7.3	30,557	-0.02%
2024/04/09	59	39.97	204.2	39.99	39.99	-145.3	31,635	-0.46%	大賣/鉅額交易
2024/04/08	74.7	39.83	16.3	39.87	39.92	58.3	31,929	0.18%
2024/04/03	101.8	39.79	36.7	39.80	39.75	65	31,830	0.20%	大買/
2024/04/02	34.9	39.79	74.3	39.86	39.88	-39.5	31,934	-0.12%
2024/04/01	131.6	39.69	12.8	39.74	39.59	118.8	32,441	0.37%	大買/鉅額交易
2024/03/29	56.4	39.69	42.2	39.84	39.86	14.2	32,753	0.04%
2024/03/28	48.9	39.58	7.2	39.65	39.74	41.8	32,919	0.13%
2024/03/27	71.3	39.36	36.4	39.38	39.55	34.8	33,013	0.11%
2024/03/26	58.6	39.19	85.2	39.26	39.24	-26.6	33,076	-0.08%
2024/03/25	42.3	39.66	72.7	39.68	39.62	-30.4	33,059	-0.09%
2024/03/22	87.9	39.89	85.7	39.85	39.80	2.3	33,201	0.01%
2024/03/21	25.2	39.88	26.1	39.85	39.93	-0.9	33,133	0.00%
2024/03/20	34.9	39.81	82.5	39.89	39.63	-47.6	33,302	-0.14%
2024/03/19	18.3	39.57	81.4	39.53	39.70	-63.2	33,682	-0.19%
2024/03/18	18.4	39.09	71.7	39.19	39.36	-53.3	34,225	-0.16%
2024/03/15	24.6	38.75	74.5	38.93	39.02	-49.9	34,152	-0.15%
2024/03/14	122.7	38.83	91.1	38.77	38.72	31.6	33,922	0.09%	大買/
2024/03/13	57.5	39.09	51.3	39.10	39.08	6.2	33,830	0.02%
2024/03/12	36.9	38.85	111.5	38.86	38.99	-74.6	33,698	-0.22%	大賣/
2024/03/11	115.4	38.49	52.5	38.50	38.43	62.9	33,783	0.19%	大買/
2024/03/08	140.4	38.67	140.1	38.70	38.45	0.4	33,669	0.00%	大買/大賣/
2024/03/07	96.3	38.66	48.1	38.64	38.68	48.1	33,152	0.15%
2024/03/06	40.4	38.39	151.2	38.43	38.53	-110.8	32,892	-0.34%	大賣/鉅額交易
2024/03/05	22.8	38.05	52.2	38.08	38.16	-29.4	32,576	-0.09%
2024/03/04	39.8	38.02	172.5	38.05	38.00	-132.7	32,498	-0.41%	大賣/鉅額交易
2024/03/01	43.6	37.75	67.1	37.77	37.74	-23.4	32,039	-0.07%
2024/02/29	39.3	37.53	38.9	37.53	37.70	0.4	32,168	0.00%
2024/02/27	87.3	37.54	11.1	37.49	37.51	76.2	32,028	0.24%
2024/02/26	30.4	37.60	43.7	37.64	37.68	-13.3	31,870	-0.04%
2024/02/23	54.7	37.77	71.5	37.86	37.59	-16.8	31,783	-0.05%
2024/02/22	59.7	37.55	86.8	37.59	37.65	-27	32,100	-0.08%
2024/02/21	56.2	37.34	61.1	37.35	37.29	-4.9	31,762	-0.02%
2024/02/20	50.8	37.38	258.3	37.35	37.39	-207.6	31,741	-0.65%	大賣/鉅額交易
2024/02/19	29.2	37.09	103.1	37.10	37.14	-74	31,436	-0.24%	大賣/
2024/02/16	78.7	37.13	101.5	37.11	37.07	-22.8	31,677	-0.07%	大賣/
2024/02/15	100.9	36.81	128.3	36.80	36.86	-27.4	31,353	-0.09%	大賣/
2024/02/05	58.2	36.42	56.5	36.44	36.45	1.7	30,608	0.01%
2024/02/02	107.4	36.47	23.5	36.49	36.45	83.9	30,525	0.27%	大買/
2024/02/01	43.4	36.27	21.9	36.26	36.30	21.6	30,337	0.07%
2024/01/31	69.1	36.21	7	36.17	36.20	62.1	30,544	0.20%
2024/01/30	19.8	36.35	54.6	36.36	36.36	-34.8	30,496	-0.11%
2024/01/29	13.9	36.25	47.5	36.27	36.28	-33.6	30,526	-0.11%
2024/01/26	79.4	36.09	47.6	36.16	36.07	31.8	30,394	0.10%
2024/01/25	25	36.30	62.1	36.33	36.29	-37	30,391	-0.12%
2024/01/24	8.3	36.28	32.4	36.28	36.23	-24.2	30,277	-0.08%
2024/01/23	45.5	36.19	111.1	36.20	36.20	-65.6	30,812	-0.21%	大賣/
2024/01/22	46.4	36.10	146.5	36.04	36.14	-100.1	30,686	-0.33%	大賣/
2024/01/19	42.8	35.36	106.4	35.50	35.65	-63.5	30,473	-0.21%	大賣/
2024/01/18	129.6	35.10	33	35.09	35.12	96.6	31,058	0.31%	大買/
2024/01/17	543.3	35.33	14.9	35.33	35.19	528.3	30,727	1.72%	大買/鉅額交易
2024/01/16	535.7	36.25	43	36.28	36.37	492.7	29,046	1.70%	大買/鉅額交易
2024/01/15	120.1	36.45	15.2	36.51	36.42	104.9	27,642	0.38%	大買/鉅額交易
2024/01/12	119	36.30	12.6	36.34	36.33	106.3	27,656	0.38%	大買/鉅額交易
2024/01/11	81.7	36.29	3.3	36.38	36.39	78.4	28,953	0.27%
2024/01/10	99.3	36.26	71	36.21	36.24	28.3	31,275	0.09%
2024/01/09	84.1	36.54	21.2	36.55	36.49	62.9	32,297	0.19%
2024/01/08	31.7	36.69	17.3	36.66	36.57	14.4	32,979	0.04%
2024/01/05	65.5	36.62	58.3	36.61	36.55	7.2	33,330	0.02%
2024/01/04	161.9	36.60	25	36.62	36.59	136.9	33,253	0.41%	大買/鉅額交易
2024/01/03	286.8	36.74	46.8	36.79	36.68	240.1	33,531	0.72%	大買/鉅額交易
2024/01/02	132.4	37.12	89.4	37.14	37.17	42.9	32,601	0.13%	大買/
2023/12/29	250.1	37.37	229.7	37.38	37.40	20.4	32,410	0.06%	大買/大賣/
2023/12/28	169.8	37.46	137.4	37.46	37.33	32.4	32,806	0.10%	大買/大賣/
2023/12/27	206.5	37.33	546.9	37.34	37.42	-340.4	33,456	-1.02%	大買/大賣/鉅額交易
2023/12/26	166.1	36.90	151.9	36.93	37.00	14.2	33,230	0.04%	大買/大賣/
2023/12/25	53.7	36.64	100.6	36.62	36.65	-46.9	32,781	-0.14%
2023/12/22	11.2	36.34	8.3	36.36	36.37	2.9	32,487	0.01%
2023/12/21	134.2	36.27	12.4	36.20	36.33	121.8	32,461	0.38%	大買/鉅額交易
2023/12/20	68.7	36.42	62.9	36.44	36.57	5.9	32,376	0.02%
2023/12/19	66.2	36.01	15.1	36.08	36.10	51.1	32,120	0.16%
2023/12/18	88.6	36.34	35.8	36.35	36.38	52.8	32,281	0.16%
2023/12/15	54.6	36.45	116.2	36.45	36.36	-61.6	32,159	-0.19%	大賣/
2023/12/14	76.2	36.46	190.4	36.47	36.55	-114.2	31,933	-0.36%	大賣/鉅額交易
2023/12/13	66.3	35.95	144.9	35.98	36.06	-78.5	31,472	-0.25%	大賣/
2023/12/12	23.3	35.62	38.8	35.62	35.58	-15.5	30,915	-0.05%
2023/12/11	20.4	35.46	120.6	35.46	35.47	-100.2	30,849	-0.32%	大賣/
2023/12/08	40.2	35.46	76.2	35.48	35.42	-36	30,809	-0.12%
2023/12/07	50.8	35.28	22.9	35.31	35.25	28	30,780	0.09%
2023/12/06	39.2	35.27	61.6	35.28	35.31	-22.5	31,299	-0.07%
2023/12/05	68	34.98	40.7	35.00	35.05	27.3	31,001	0.09%
2023/12/04	23.5	35.20	54	35.21	35.19	-30.5	30,868	-0.10%
2023/12/01	37.4	35.07	25.4	35.08	35.13	12	30,932	0.04%
2023/11/30	40.6	35.03	10.9	35.02	35.08	29.7	30,907	0.10%
2023/11/29	20.9	35.06	52.3	35.10	35.09	-31.4	30,961	-0.10%
2023/11/28	11.8	34.85	50.7	34.86	34.90	-39	30,789	-0.13%
2023/11/27	107.6	34.86	6.2	34.93	34.75	101.4	30,758	0.33%	大買/鉅額交易
2023/11/24	43.7	34.96	31	34.96	34.94	12.7	30,597	0.04%
2023/11/23	50	35.00	19.2	35.01	34.97	30.8	30,643	0.10%
2023/11/22	62.2	35.05	14.4	35.08	35.05	47.8	30,857	0.16%
2023/11/21	31.4	35.25	236.4	35.23	35.30	-205.1	31,044	-0.66%	大賣/鉅額交易
2023/11/20	34.6	34.81	53	34.83	34.90	-18.4	31,152	-0.06%
2023/11/17	47.7	34.85	31.8	34.85	34.82	15.8	31,201	0.05%
2023/11/16	75.7	34.83	16.8	34.82	34.77	58.9	31,282	0.19%
2023/11/15	64.8	34.99	202.6	35.00	34.83	-137.8	31,235	-0.44%	大賣/鉅額交易
2023/11/14	58.3	34.65	67.8	34.67	34.68	-9.5	31,232	-0.03%
2023/11/13	30.3	34.59	29.8	34.60	34.54	0.5	31,300	0.00%
2023/11/10	17.2	34.36	63	34.41	34.43	-45.8	31,543	-0.15%
2023/11/09	15.9	34.53	28.3	34.56	34.55	-12.4	31,693	-0.04%
2023/11/08	13.2	34.58	94.9	34.58	34.54	-81.7	32,047	-0.25%
2023/11/07	15.7	34.18	30.3	34.21	34.23	-14.5	32,009	-0.05%
2023/11/06	42.3	34.17	91.2	34.08	34.24	-48.9	32,783	-0.15%
2023/11/03	10.9	33.70	27	33.71	33.69	-16.1	32,772	-0.05%
2023/11/02	8.2	33.48	38.3	33.44	33.52	-30.1	33,164	-0.09%
2023/11/01	46.7	32.79	18	32.85	32.89	28.7	33,528	0.09%
2023/10/31	193.7	32.89	16	32.86	32.69	177.7	34,305	0.52%	大買/鉅額交易
2023/10/30	12.3	33.23	7	33.17	33.23	5.3	35,099	0.01%
2023/10/27	41.5	33.16	32.2	33.15	33.13	9.3	35,971	0.03%
2023/10/26	228.8	33.02	37.5	33.06	33.10	191.3	37,274	0.51%	大買/鉅額交易
2023/10/25	61.9	33.61	43.3	33.63	33.62	18.6	37,595	0.05%
2023/10/24	94	33.12	59.1	33.27	33.47	34.9	38,032	0.09%
2023/10/23	139.1	33.16	54.7	33.20	33.08	84.3	38,620	0.22%	大買/
2023/10/20	167.4	33.16	227.9	33.29	33.40	-60.5	39,802	-0.15%	大買/大賣/
2023/10/19	407.8	33.53	24.1	33.59	33.65	383.8	41,284	0.93%	大買/鉅額交易
2023/10/18	655.5	34.82	53.4	34.77	34.90	602.1	40,573	1.48%	大買/鉅額交易
2023/10/17	487	35.45	43.4	35.37	35.27	443.7	38,508	1.15%	大買/鉅額交易
2023/10/16	485.2	35.48	14	35.52	35.52	471.2	38,342	1.23%	大買/鉅額交易
2023/10/13	299.4	35.71	41	35.70	35.72	258.4	38,793	0.67%	大買/鉅額交易
2023/10/12	52.9	35.89	60	35.91	35.98	-7.1	39,925	-0.02%
2023/10/11	181	35.83	40.7	36.02	35.78	140.3	41,376	0.34%	大買/鉅額交易
2023/10/06	58.1	35.74	31.4	35.77	35.79	26.7	42,535	0.06%
2023/10/05	32.4	35.58	72	35.66	35.69	-39.5	43,168	-0.09%
2023/10/04	141.4	35.21	13.5	35.22	35.39	127.8	43,474	0.29%	大買/鉅額交易
2023/10/03	232.5	35.72	36.2	35.87	35.60	196.3	43,353	0.45%	大買/鉅額交易
2023/10/02	21.2	35.70	81.9	35.64	35.74	-60.7	43,325	-0.14%
2023/09/28	7.5	35.06	86	35.09	35.06	-78.5	43,861	-0.18%
2023/09/27	15.8	34.78	37.2	34.73	34.87	-21.3	44,651	-0.05%
2023/09/26	70.7	34.87	21.9	34.89	34.76	48.9	45,761	0.11%
2023/09/25	10.3	35.05	23.4	35.05	35.08	-13.1	46,125	-0.03%
2023/09/22	51.1	34.56	73.7	34.66	34.89	-22.6	46,174	-0.05%
2023/09/21	145.7	34.61	10	34.61	34.70	135.7	46,266	0.29%	大買/鉅額交易
2023/09/20	50.5	35.09	14.2	35.11	35.05	36.4	45,945	0.08%
2023/09/19	40.1	35.23	27.3	35.15	35.14	12.7	46,493	0.03%
2023/09/18	29.6	35.30	17	35.34	35.31	12.7	46,664	0.03%
2023/09/15	17	35.55	40.8	35.55	35.58	-23.8	46,803	-0.05%
2023/09/14	41.2	35.24	27.1	35.26	35.31	14.1	46,953	0.03%
2023/09/13	10.7	34.85	24.4	34.84	34.86	-13.7	47,064	-0.03%
2023/09/12	9.1	34.82	68.3	34.75	34.80	-59.3	47,518	-0.12%
2023/09/11	117.1	34.77	26.8	34.76	34.79	90.2	48,056	0.19%	大買/
2023/09/08	121.6	35.42	1.1	35.30	35.42	120.5	47,956	0.25%	大買/鉅額交易
2023/09/07	143.2	35.45	0.1	35.52	35.45	143.1	48,886	0.29%	大買/鉅額交易
2023/09/06	2.1	35.61	16.6	35.58	35.60	-14.5	49,568	-0.03%
2023/09/05	22.2	35.26	48.6	35.32	35.43	-26.4	49,852	-0.05%
2023/09/04	37.7	35.12	30.7	35.11	35.27	7	50,141	0.01%
2023/09/01	15.4	35.23	2.5	35.17	35.12	12.9	50,299	0.03%
2023/08/31	12.8	35.22	3.6	35.24	35.31	9.2	50,522	0.02%
2023/08/30	20.4	35.37	15	35.42	35.35	5.4	50,824	0.01%
2023/08/29	2.4	35.07	17.3	35.05	35.16	-14.9	51,337	-0.03%
2023/08/28	31.7	35.01	73.8	35.00	35.06	-42.1	51,398	-0.08%
2023/08/25	46.7	35.25	1	35.25	35.14	45.7	51,319	0.09%
2023/08/24	19.4	35.96	50.2	36.03	35.76	-30.8	51,396	-0.06%
2023/08/23	13.2	35.26	47.6	35.25	35.43	-34.4	51,458	-0.07%
2023/08/22	8.2	35.18	45.5	35.19	35.11	-37.3	52,007	-0.07%
2023/08/21	17.4	34.87	9	34.92	34.85	8.4	52,135	0.02%
2023/08/18	55.4	34.94	12.3	35.13	34.84	43.1	52,121	0.08%
2023/08/17	52.2	35.10	23.1	35.16	35.33	29.1	51,806	0.06%
2023/08/16	12.3	34.68	53.4	34.74	35.14	-41	51,736	-0.08%
2023/08/15	7.7	34.89	21	34.89	34.85	-13.3	51,873	-0.03%
2023/08/14	141.2	34.27	29	34.35	34.28	112.2	52,221	0.21%	大買/鉅額交易
2023/08/11	14.9	34.62	20.1	34.76	34.56	-5.1	52,016	-0.01%
2023/08/10	152.5	34.57	49	34.60	34.43	103.5	52,010	0.20%	大買/鉅額交易
2023/08/09	24.8	35.43	70.3	35.51	35.35	-45.5	51,239	-0.09%
2023/08/08	20.6	35.66	17.1	35.63	35.59	3.6	50,991	0.01%
2023/08/07	29.7	35.38	38.3	35.50	35.70	-8.7	50,577	-0.02%
2023/08/04	44.3	34.58	90.2	34.49	34.74	-45.9	50,055	-0.09%
2023/08/02	253.1	34.73	65	34.93	34.51	188.1	49,160	0.38%	大買/鉅額交易
2023/08/01	65.3	35.56	68.4	35.59	35.73	-3.1	47,781	-0.01%
2023/07/31	100.6	35.92	128.5	36.45	35.74	-27.9	46,827	-0.06%	大賣/
2023/07/28	24.7	36.23	226.7	36.24	36.58	-202.1	45,368	-0.45%	大賣/鉅額交易
2023/07/27	4.3	36.30	97.5	36.20	36.10	-93.3	44,245	-0.21%
2023/07/26	22.8	36.01	94.5	36.06	36.02	-71.7	43,693	-0.16%
2023/07/25	44.5	36.37	593.1	36.11	36.05	-548.6	42,844	-1.28%	大賣/鉅額交易
2023/07/24	13.2	35.86	221	35.73	35.99	-207.8	41,141	-0.51%	大賣/鉅額交易
2023/07/21	45.6	35.18	263.5	34.60	35.26	-217.8	39,128	-0.56%	大賣/鉅額交易
2023/07/20	45.8	34.65	63.5	34.65	34.71	-17.7	38,945	-0.05%
2023/07/19	85	34.56	132.1	34.82	34.36	-47.1	38,430	-0.12%	大賣/
2023/07/18	98.2	35.30	132.5	35.09	35.11	-34.3	37,308	-0.09%	大賣/
2023/07/17	843.4	35.70	184.6	35.78	35.94	658.8	35,892	1.84%	大買/大賣/鉅額交易
2023/07/14	134.7	35.36	117.7	35.41	35.54	17	33,984	0.05%	大買/大賣/
2023/07/13	179.8	35.05	171.7	35.18	34.82	8.2	32,411	0.03%	大買/大賣/
2023/07/12	268.4	34.19	42.4	34.19	34.30	226	30,636	0.74%	大買/鉅額交易
2023/07/11	147.6	33.60	23	33.73	33.80	124.5	29,710	0.42%	大買/鉅額交易
2023/07/10	135	33.19	26.5	33.20	33.18	108.5	29,355	0.37%	大買/鉅額交易
2023/07/07	191.3	33.08	47.6	32.90	33.08	143.7	28,963	0.50%	大買/鉅額交易
2023/07/06	160.6	33.42	24.3	33.38	33.34	136.3	28,125	0.48%	大買/鉅額交易
2023/07/05	306.2	33.78	91.8	33.74	33.71	214.4	27,144	0.79%	大買/鉅額交易
2023/07/04	220.9	33.71	100.1	33.86	33.91	120.9	26,313	0.46%	大買/鉅額交易
2023/07/03	89.7	33.18	156.3	33.14	33.24	-66.6	25,368	-0.26%	大賣/
2023/06/30	11.9	32.54	97.5	32.57	32.67	-85.6	25,119	-0.34%
2023/06/29	27.2	32.50	4	32.53	32.53	23.2	25,191	0.09%
2023/06/28	72.1	32.35	77	32.32	32.30	-5	25,050	-0.02%
2023/06/27	71.9	32.39	121.6	32.21	32.18	-49.7	25,112	-0.20%	大賣/
2023/06/26	33.3	32.65	30.9	32.66	32.77	2.3	24,721	0.01%
2023/06/21	19.6	32.69	55.2	32.64	32.83	-35.7	24,714	-0.14%
2023/06/20	32.4	32.53	24.3	32.54	32.48	8.1	24,470	0.03%
2023/06/19	18.2	32.69	43.4	32.74	32.73	-25.2	24,190	-0.10%
2023/06/16	45.5	32.80	60.6	32.79	32.78	-15.2	23,898	-0.06%
2023/06/15	18.6	32.66	73.9	32.63	32.69	-55.4	23,537	-0.24%
2023/06/14	30.4	32.28	76.7	32.28	32.32	-46.3	23,053	-0.20%
2023/06/13	27	32.08	228.1	32.15	32.20	-201	22,990	-0.87%	大賣/鉅額交易
2023/06/12	58.4	31.86	169.8	31.87	31.78	-111.5	22,212	-0.50%	大賣/鉅額交易
2023/06/09	5.2	31.65	54.3	31.69	31.78	-49	21,791	-0.23%
2023/06/08	59.4	31.37	31.3	31.39	31.24	28	21,944	0.13%
2023/06/07	26.8	31.33	24.3	31.37	31.46	2.5	22,078	0.01%
2023/06/06	8.8	31.14	39.5	31.14	31.15	-30.7	22,001	-0.14%
2023/06/05	35.6	31.06	64.9	31.05	31.10	-29.3	21,934	-0.13%
2023/06/02	16.2	30.92	97.4	30.95	30.93	-81.2	21,734	-0.37%
2023/06/01	42.7	30.43	61	30.41	30.47	-18.3	21,375	-0.09%
2023/05/31	46.9	30.46	49	30.51	30.49	-2.1	21,387	-0.01%
2023/05/30	66.5	30.53	94	30.55	30.52	-27.5	21,242	-0.13%
2023/05/29	66.4	30.63	80.3	30.66	30.65	-13.9	20,974	-0.07%
2023/05/26	8.8	30.07	79.1	30.10	30.13	-70.3	20,701	-0.34%
2023/05/25	11.5	29.76	44.7	29.75	29.78	-33.2	20,433	-0.16%
2023/05/24	14.6	29.33	12.1	29.30	29.43	2.5	20,364	0.01%
2023/05/23	7.2	29.31	34.2	29.36	29.37	-27	20,586	-0.13%
2023/05/22	8.1	29.36	5.3	29.37	29.35	2.9	20,555	0.01%
2023/05/19	7.7	29.27	70.7	29.27	29.31	-63	20,426	-0.31%
2023/05/18	6.1	29.00	34.2	29.01	29.05	-28.1	20,315	-0.14%
2023/05/17	1.2	28.71	39.4	28.75	28.76	-38.3	19,833	-0.19%
2023/05/16	2.1	28.65	205	28.60	28.65	-203	19,596	-1.04%	大賣/鉅額交易
2023/05/15	31	28.36	10	28.39	28.42	21	19,581	0.11%
2023/05/12	47.4	28.36	12.2	28.40	28.45	35.2	19,709	0.18%
2023/05/11	34.3	28.43	4	28.43	28.40	30.3	19,730	0.15%
2023/05/10	27.9	28.56	3.2	28.57	28.54	24.7	19,819	0.12%
2023/05/09	25.8	28.63	4	28.65	28.64	21.8	19,838	0.11%
2023/05/08	7.2	28.62	39.8	28.66	28.67	-32.6	20,137	-0.16%
2023/05/05	15.5	28.47	17.1	28.46	28.47	-1.6	20,193	-0.01%
2023/05/04	10.3	28.33	3	28.44	28.45	7.3	20,512	0.04%
2023/05/03	12.1	28.35	25.2	28.38	28.42	-13.1	20,639	-0.06%
2023/05/02	22.5	28.37	127.3	28.28	28.44	-104.8	20,848	-0.50%	大賣/鉅額交易
2023/04/28	47.8	28.23	26.6	28.19	28.23	21.2	21,218	0.10%
2023/04/27	15	27.96	7.5	27.90	28.02	7.5	21,247	0.04%
2023/04/26	49.3	27.68	23.2	27.73	27.84	26.1	21,374	0.12%
2023/04/25	232.3	27.87	24.8	27.89	27.80	207.5	21,169	0.98%	大買/鉅額交易
2023/04/24	11.3	28.17	7.7	28.27	28.27	3.7	20,386	0.02%
2023/04/21	55.7	28.25	8.1	28.29	28.19	47.6	20,417	0.23%
2023/04/20	20.1	28.44	9	28.39	28.43	11.1	20,440	0.05%
2023/04/19	35.6	28.59	6.3	28.64	28.55	29.3	20,772	0.14%
2023/04/18	28.4	28.69	1.1	28.68	28.67	27.3	20,861	0.13%
2023/04/17	21.2	28.76	5	28.80	28.80	16.2	20,763	0.08%
2023/04/14	20.1	28.69	37	28.74	28.74	-16.9	20,701	-0.08%
2023/04/13	44.2	28.73	7.2	28.73	28.71	37	20,739	0.18%
2023/04/12	13.5	28.78	14.3	28.79	28.85	-0.8	20,533	0.00%
2023/04/11	91	28.66	23.5	28.63	28.70	67.5	20,618	0.33%
2023/04/10	37.4	28.46	2.2	28.49	28.50	35.2	20,786	0.17%
2023/04/07	24.5	28.46	1.8	28.47	28.43	22.7	20,709	0.11%
2023/04/06	33.7	28.36	4.8	28.45	28.47	28.9	20,739	0.14%
2023/03/31	31.7	28.46	40	28.44	28.43	-8.3	20,527	-0.04%
2023/03/30	11.3	28.27	33.5	28.29	28.29	-22.3	20,270	-0.11%
2023/03/29	12.2	28.12	2	28.14	28.15	10.2	20,139	0.05%
2023/03/28	58.8	28.12	1.1	28.08	28.06	57.7	20,445	0.28%
2023/03/27	23.7	28.27	14.4	28.32	28.31	9.3	20,288	0.05%
2023/03/24	11.3	28.20	21.5	28.24	28.26	-10.2	20,355	-0.05%
2023/03/23	11.5	28.14	51	28.13	28.12	-39.5	20,172	-0.20%
2023/03/22	15.2	28.00	43.6	28.03	28.05	-28.4	20,077	-0.14%
2023/03/21	37.1	27.87	18.4	27.85	27.84	18.7	19,992	0.09%
2023/03/20	14.7	27.75	35	27.76	27.76	-20.3	20,057	-0.10%
2023/03/17	26.3	27.61	17.2	27.63	27.76	9.1	19,971	0.05%
2023/03/16	76.4	27.47	33	27.48	27.50	43.4	20,002	0.22%
2023/03/15	10.2	27.77	29	27.85	27.66	-18.8	19,828	-0.09%
2023/03/14	61	27.68	51.4	27.71	27.66	9.7	20,028	0.05%
2023/03/13	40.6	27.76	148.8	27.77	27.93	-108.3	19,940	-0.54%	大賣/鉅額交易
2023/03/10	140.4	27.89	65.3	27.91	27.86	75.1	19,434	0.39%	大買/
2023/03/09	49.2	28.27	41.8	28.25	28.24	7.4	19,250	0.04%
2023/03/08	44	28.23	35.1	28.26	28.37	8.9	19,260	0.05%
2023/03/07	17.4	28.29	23.8	28.35	28.38	-6.4	19,170	-0.03%
2023/03/06	16.9	28.24	16.6	28.21	28.25	0.3	19,336	0.00%
2023/03/03	15.8	27.98	5.6	27.97	27.95	10.2	19,265	0.05%
2023/03/02	29.9	27.69	17.4	27.72	27.78	12.4	19,261	0.06%
2023/03/01	26.9	27.55	13.1	27.67	27.72	13.8	19,262	0.07%
2023/02/24	34.7	27.74	143.3	27.80	27.67	-108.6	19,252	-0.56%	大賣/鉅額交易
2023/02/23	8	27.72	21.1	27.67	27.74	-13.1	18,853	-0.07%
2023/02/22	52.7	27.34	32.4	27.37	27.40	20.3	18,630	0.11%
2023/02/21	13.1	27.46	18.8	27.49	27.53	-5.7	18,676	-0.03%
2023/02/20	5.2	27.35	12.3	27.39	27.41	-7.2	18,848	-0.04%
2023/02/17	9.3	27.21	18.5	27.21	27.24	-9.2	19,228	-0.05%
2023/02/16	22.5	27.31	33.3	27.25	27.33	-10.8	19,710	-0.05%
2023/02/15	24.1	27.07	12.1	27.13	27.05	12	19,842	0.06%
2023/02/14	8.3	27.12	8.1	27.12	27.13	0.2	19,890	0.00%
2023/02/13	79.8	26.91	3.5	26.97	26.97	76.4	20,252	0.38%
2023/02/10	45.8	27.03	17	27.04	27.02	28.8	20,463	0.14%
2023/02/09	6	27.16	49	27.16	27.15	-43	20,644	-0.21%
2023/02/08	41.6	27.15	92.3	27.14	27.15	-50.7	20,772	-0.24%
2023/02/07	27.2	26.91	6.2	26.91	26.94	21	20,779	0.10%
2023/02/06	78.9	26.89	11	26.91	26.92	67.9	20,807	0.33%
2023/02/03	40.1	26.97	13.9	26.95	27.00	26.2	20,631	0.13%
2023/02/02	80.1	26.95	54	26.92	26.99	26.1	20,588	0.13%
2023/02/01	36.9	26.66	26.5	26.67	26.67	10.4	20,715	0.05%
2023/01/31	29.6	26.58	65.3	26.62	26.54	-35.7	20,789	-0.17%
2023/01/30	24.4	26.46	55.8	26.49	26.53	-31.4	20,925	-0.15%
2023/01/17	29.3	26.04	6.1	26.04	26.06	23.2	21,187	0.11%
2023/01/16	20.8	26.03	115	26.05	26.02	-94.2	21,491	-0.44%	大賣/
2023/01/13	17.1	26.00	25.3	26.03	25.98	-8.2	21,901	-0.04%
2023/01/12	9.2	26.02	17	26.09	25.99	-7.8	23,355	-0.03%
2023/01/11	25	26.06	41.4	26.11	26.07	-16.3	26,140	-0.06%
2023/01/10	29.3	26.00	22.2	26.03	26.06	7.2	28,394	0.03%
2023/01/09	18.3	25.88	128.3	25.91	25.94	-109.9	30,395	-0.36%	大賣/鉅額交易
2023/01/06	9	25.65	56.1	25.63	25.66	-47.1	30,737	-0.15%
2023/01/05	9.5	25.46	11.1	25.51	25.46	-1.6	31,646	-0.01%
2023/01/04	16.4	25.46	144	25.45	25.45	-127.6	32,661	-0.39%	大賣/鉅額交易
2023/01/03	32.5	25.37	29	25.47	25.49	3.5	34,171	0.01%
2022/12/30	3.8	25.45	12.1	25.45	25.40	-8.3	35,174	-0.02%
2022/12/29	46.8	25.17	15	25.23	25.29	31.8	36,105	0.09%
2022/12/28	72.6	25.41	5	25.45	25.38	67.6	37,580	0.18%
2022/12/27	14.2	25.67	9.7	25.67	25.63	4.5	39,029	0.01%
2022/12/26	6.3	25.54	3.4	25.58	25.58	2.9	39,495	0.01%
2022/12/23	45.1	25.56	1	25.60	25.60	44.1	40,046	0.11%
2022/12/22	3.1	25.52	75	25.63	25.67	-71.9	40,666	-0.18%
2022/12/21	8.2	25.35	3	25.33	25.34	5.2	41,902	0.01%
2022/12/20	120.4	25.46	4	25.51	25.30	116.4	42,413	0.27%	大買/鉅額交易
2022/12/19	5.9	25.67	12	25.73	25.73	-6.1	43,612	-0.01%
2022/12/16	56.4	25.47	46	25.47	25.70	10.4	43,959	0.02%
2022/12/15	20.9	25.70	5	25.75	25.70	15.9	44,276	0.04%
2022/12/14	4.2	25.69	5.7	25.68	25.68	-1.5	44,807	0.00%
2022/12/13	6.3	25.56	23.1	25.55	25.53	-16.7	45,119	-0.04%
2022/12/12	20.8	25.35	11	25.38	25.50	9.8	45,266	0.02%
2022/12/09	32.9	25.49	16.2	25.48	25.51	16.8	45,466	0.04%
2022/12/08	26.3	25.28	7	25.33	25.29	19.3	45,414	0.04%
2022/12/07	44.9	25.46	107	25.45	25.44	-62.1	45,356	-0.14%	大賣/
2022/12/06	52	25.72	2.2	25.69	25.61	49.8	45,095	0.11%
2022/12/05	15.3	25.84	51.4	25.88	25.87	-36.1	44,791	-0.08%
2022/12/02	62.3	25.73	10.3	25.72	25.73	52	44,678	0.12%
2022/12/01	35.8	25.90	34	25.86	25.82	1.8	44,927	0.00%
2022/11/30	11.2	25.55	56.1	25.55	25.65	-44.9	44,924	-0.10%
2022/11/29	17.6	25.24	37	25.30	25.47	-19.4	45,006	-0.04%
2022/11/28	51.2	25.33	1	25.36	25.32	50.2	45,368	0.11%
2022/11/25	14.2	25.55	112	25.59	25.52	-97.8	45,495	-0.21%	大賣/
2022/11/24	7.7	25.49	9.3	25.47	25.54	-1.6	45,526	0.00%
2022/11/23	44.7	25.28	9	25.30	25.30	35.7	45,616	0.08%
2022/11/22	45.7	25.11	4	25.10	25.10	41.6	46,286	0.09%
2022/11/21	42.8	25.28	7	25.31	25.22	35.8	46,210	0.08%
2022/11/18	27.3	25.53	24	25.56	25.43	3.3	46,058	0.01%
2022/11/17	47.3	25.38	46	25.52	25.58	1.3	46,115	0.00%
2022/11/16	67.8	25.50	46.5	25.53	25.53	21.3	46,277	0.05%
2022/11/15	46.9	25.40	65.6	25.49	25.55	-18.7	46,005	-0.04%
2022/11/14	27.2	25.38	55.4	25.32	25.42	-28.2	45,523	-0.06%
2022/11/11	42.5	24.99	31.1	25.03	25.00	11.4	44,997	0.03%
2022/11/10	21.6	24.53	38.9	24.52	24.53	-17.2	44,523	-0.04%
2022/11/09	39	24.54	39.1	24.54	24.61	-0.1	44,514	0.00%
2022/11/08	48.8	24.28	29.1	24.29	24.23	19.7	44,336	0.04%
2022/11/07	16.2	23.96	40	23.95	24.06	-23.8	43,972	-0.05%
2022/11/04	43	23.51	4.5	23.54	23.64	38.5	43,722	0.09%
2022/11/03	37.7	23.52	0	0.00	23.58	37.7	43,744	0.09%
2022/11/02	29	23.64	6	23.63	23.67	23	43,687	0.05%
2022/11/01	28	23.53	0	0.00	23.55	28	43,778	0.06%
2022/10/31	37.7	23.49	0.1	23.51	23.48	37.6	43,858	0.09%
2022/10/28	93.5	23.36	25.1	23.35	23.31	68.4	44,013	0.16%
2022/10/27	74.2	23.49	40	23.51	23.58	34.2	43,742	0.08%
2022/10/26	51.5	23.38	6	23.43	23.41	45.5	43,975	0.10%
2022/10/25	58.5	23.44	26	23.46	23.40	32.5	43,675	0.07%
2022/10/24	48.4	23.74	20.5	23.79	23.69	27.9	43,127	0.06%
2022/10/21	186.1	23.74	17	23.75	23.58	169.1	42,952	0.39%	大買/鉅額交易
2022/10/20	231.8	23.47	74.2	23.46	23.65	157.6	42,434	0.37%	大買/鉅額交易
2022/10/19	443	23.91	81.1	23.88	23.95	361.9	41,038	0.88%	大買/鉅額交易
2022/10/18	357.9	25.82	52	25.79	25.84	305.9	38,264	0.80%	大買/鉅額交易
2022/10/17	351.4	25.56	24	25.67	25.77	327.4	36,062	0.91%	大買/鉅額交易
2022/10/14	212.9	25.93	38.2	25.95	25.91	174.7	33,875	0.52%	大買/鉅額交易
2022/10/13	191.3	25.67	8.2	25.67	25.53	183.2	33,319	0.55%	大買/鉅額交易
2022/10/12	127.1	25.77	0	0.00	25.82	127.1	32,298	0.39%	大買/鉅額交易
2022/10/11	329.5	25.87	4	25.89	25.85	325.5	31,414	1.04%	大買/鉅額交易
2022/10/07	144.9	26.34	6.5	26.33	26.28	138.4	30,057	0.46%	大買/鉅額交易
2022/10/06	136.1	26.52	6	26.55	26.57	130.1	29,048	0.45%	大買/鉅額交易
2022/10/05	294.3	26.60	15	26.60	26.62	279.3	28,495	0.98%	大買/鉅額交易
2022/10/04	204.2	26.20	2	26.26	26.27	202.2	27,349	0.74%	大買/鉅額交易
2022/10/03	51.3	25.62	11.3	25.66	25.67	40	25,742	0.16%
2022/09/30	71.3	25.60	4.1	25.56	25.78	67.2	25,645	0.26%
2022/09/29	55.6	25.88	9	25.89	25.81	46.6	25,407	0.18%
2022/09/28	158.1	25.94	25.3	25.88	25.83	132.8	25,726	0.52%	大買/鉅額交易
2022/09/27	75.5	26.27	32	26.27	26.33	43.5	24,823	0.18%
2022/09/26	234.9	26.40	28.1	26.56	26.33	206.8	24,841	0.83%	大買/鉅額交易
2022/09/23	93	27.09	0.5	27.26	27.06	92.5	24,343	0.38%
2022/09/22	130.4	27.15	10	27.16	27.17	120.4	24,787	0.49%	大買/鉅額交易
2022/09/21	99.2	27.68	30	27.59	27.64	69.2	24,382	0.28%
2022/09/20	93.1	27.98	0	0.00	27.98	93.1	24,002	0.39%
2022/09/19	41.8	28.18	6.1	28.22	28.06	35.7	23,870	0.15%
2022/09/16	28.7	28.27	1	28.22	28.28	27.7	23,904	0.12%
2022/09/15	17	28.40	2.7	28.62	28.59	14.3	24,377	0.06%
2022/09/14	35.6	28.28	10	28.31	28.35	25.6	25,063	0.10%
2022/09/13	29.3	28.68	1.1	28.75	28.71	28.2	25,067	0.11%
2022/09/12	13.1	28.45	10.1	28.56	28.56	3	25,899	0.01%
2022/09/08	23.6	27.95	3	28.10	28.25	20.6	26,541	0.08%
2022/09/07	73.8	27.91	1	27.97	27.90	72.8	27,361	0.27%
2022/09/06	34.3	28.09	0.1	28.27	28.08	34.2	27,108	0.13%
2022/09/05	68.8	28.09	5.3	28.08	28.18	63.5	27,077	0.23%
2022/09/02	100.6	28.25	0	0.00	28.10	100.6	27,375	0.37%
2022/09/01	47.1	28.41	1	28.45	28.44	46.1	26,958	0.17%
2022/08/31	20.4	28.56	2.4	28.71	28.79	17.9	26,588	0.07%
2022/08/30	19.2	28.51	18	28.49	28.67	1.2	26,330	0.00%
2022/08/29	93.3	28.43	5	28.40	28.45	88.3	26,109	0.34%
2022/08/26	6.1	29.08	0.3	29.14	29.10	5.8	25,430	0.02%
2022/08/25	9.2	28.95	1	28.98	28.94	8.2	25,285	0.03%
2022/08/24	36.7	28.87	1	28.78	28.80	35.7	25,177	0.14%
2022/08/23	54.8	28.98	3.1	29.05	28.93	51.7	24,848	0.21%
2022/08/22	65.5	29.18	60	29.20	29.25	5.5	24,388	0.02%
2022/08/19	7.6	29.41	2	29.40	29.42	5.6	24,110	0.02%
2022/08/18	28.2	29.14	5	29.20	29.29	23.2	24,128	0.10%
2022/08/17	12.2	29.23	13	29.24	29.28	-0.8	24,037	0.00%
2022/08/16	22	29.16	3.2	29.23	29.24	18.8	24,041	0.08%
2022/08/15	109.5	29.20	6	29.19	29.22	103.5	23,880	0.43%	大買/鉅額交易
2022/08/12	19.2	29.26	4.5	29.26	29.30	14.6	23,637	0.06%
2022/08/11	20.1	29.10	5.3	29.13	29.12	14.8	23,814	0.06%
2022/08/10	22.5	28.83	4.8	28.85	28.81	17.7	23,742	0.07%
2022/08/09	14.1	28.93	6.7	29.06	29.07	7.4	23,654	0.03%
2022/08/08	9.8	28.79	20.7	28.80	28.87	-10.9	23,892	-0.05%
2022/08/05	3.1	28.74	29.5	28.77	28.87	-26.4	23,904	-0.11%
2022/08/04	21.4	28.29	18	28.29	28.43	3.4	24,150	0.01%
2022/08/03	11.4	28.36	10.6	28.34	28.44	0.8	24,195	0.00%
2022/08/02	54.6	28.35	2	28.42	28.45	52.6	24,176	0.22%
2022/08/01	26.7	28.61	33.2	28.65	28.76	-6.5	24,031	-0.03%
2022/07/29	16.9	28.47	8	28.47	28.55	8.9	24,047	0.04%
2022/07/28	22.9	28.21	4	28.30	28.18	18.9	23,873	0.08%
2022/07/27	25.6	28.00	26	28.12	28.25	-0.4	23,648	0.00%
2022/07/26	85.6	28.13	121	28.06	28.12	-35.4	23,575	-0.15%	大賣/
2022/07/25	27	28.26	13	28.16	28.33	14	23,450	0.06%
2022/07/22	72.7	28.37	1.2	28.33	28.40	71.5	23,497	0.30%
2022/07/21	86.1	28.31	12	28.23	28.38	74.1	23,839	0.31%
2022/07/20	92.8	28.03	33.7	28.01	28.00	59.1	24,096	0.25%
2022/07/19	13.1	27.64	3.6	27.65	27.68	9.4	24,748	0.04%
2022/07/18	19.3	27.36	5	27.41	27.48	14.3	24,713	0.06%
2022/07/15	25.3	27.10	3	27.15	27.09	22.3	24,487	0.09%
2022/07/14	18.4	27.11	1	27.20	27.18	17.4	24,288	0.07%
2022/07/13	18	27.12	9.3	27.15	27.08	8.7	24,146	0.04%
2022/07/12	63.6	26.58	7	26.53	26.62	56.6	24,016	0.24%
2022/07/11	61.6	27.20	6	27.16	27.25	55.6	23,577	0.24%
2022/07/08	130.5	27.17	53.3	27.19	27.25	77.3	23,400	0.33%	大買/
2022/07/07	81.2	26.65	85.4	26.69	26.76	-4.3	23,071	-0.02%
2022/07/06	466.2	26.52	15.1	26.50	26.32	451.1	23,127	1.95%	大買/鉅額交易
2022/07/05	94.3	26.96	15.2	26.95	26.96	79.1	22,663	0.35%
2022/07/04	180.8	26.72	20	26.65	26.68	160.8	22,393	0.72%	大買/鉅額交易
2022/07/01	155.8	27.09	19.2	27.05	26.81	136.6	22,566	0.61%	大買/鉅額交易
2022/06/30	126.5	27.61	6.9	27.61	27.56	119.6	21,708	0.55%	大買/鉅額交易
2022/06/29	61.7	28.20	7	28.20	28.14	54.7	20,881	0.26%
2022/06/28	42.3	28.49	0	0.00	28.53	42.3	20,578	0.21%
2022/06/27	27.1	28.75	32.2	28.70	28.86	-5.1	20,368	-0.03%
2022/06/24	49.1	28.13	5.6	28.25	28.10	43.5	20,147	0.22%
2022/06/23	93.9	28.15	6	28.16	28.05	87.9	20,047	0.44%
2022/06/22	105.7	28.71	23	28.50	28.50	82.7	19,293	0.43%	大買/
2022/06/21	33.5	29.01	17	29.09	29.28	16.5	18,528	0.09%
2022/06/20	163.7	29.11	49	29.07	28.87	114.7	18,308	0.63%	大買/鉅額交易
2022/06/17	127.8	29.51	3	29.53	29.62	124.8	17,392	0.72%	大買/鉅額交易
2022/06/16	116.5	30.14	14	30.29	29.94	102.5	16,622	0.62%	大買/鉅額交易
2022/06/15	31.6	30.39	8	30.45	30.39	23.6	15,696	0.15%
2022/06/14	67.6	30.27	8	30.23	30.48	59.6	15,602	0.38%
2022/06/13	93.9	30.45	10	30.43	30.51	83.9	15,482	0.54%
2022/06/10	42	31.04	10.3	31.04	31.08	31.7	14,994	0.21%
2022/06/09	44.6	31.32	2	31.35	31.30	42.6	15,011	0.28%
2022/06/08	15.3	31.58	0.7	31.65	31.60	14.6	14,992	0.10%
2022/06/07	31.7	31.42	1	31.45	31.44	30.7	15,163	0.20%
2022/06/06	15.1	31.35	8.1	31.38	31.48	7	15,209	0.05%
2022/06/02	11.6	31.41	2	31.41	31.40	9.6	15,616	0.06%
2022/06/01	7	31.54	10	31.53	31.52	-3	16,204	-0.02%
2022/05/31	5.5	31.32	5	31.40	31.40	0.5	16,408	0.00%
2022/05/30	13	31.38	1.2	31.42	31.43	11.8	16,672	0.07%
2022/05/27	1	31.10	27.3	31.08	31.08	-26.3	16,766	-0.16%
2022/05/26	21.3	30.88	1	30.80	30.80	20.3	17,092	0.12%
2022/05/25	6.2	30.78	24	30.71	30.88	-17.8	17,125	-0.10%
2022/05/24	27.7	30.79	3	30.84	30.70	24.7	17,438	0.14%
2022/05/23	10	30.83	11	30.82	30.86	-1	17,461	-0.01%
2022/05/20	10.6	30.74	2	30.74	30.72	8.6	17,709	0.05%
2022/05/19	62.5	30.51	0.2	30.65	30.68	62.4	18,026	0.35%
2022/05/18	11.2	30.91	6	30.96	31.01	5.2	17,868	0.03%
2022/05/17	37.8	30.74	0	0.00	30.69	37.8	17,836	0.21%
2022/05/16	52.9	30.66	5	30.67	30.72	47.9	17,947	0.27%
2022/05/13	13.1	30.72	9	30.73	30.80	4.1	17,622	0.02%
2022/05/12	160.3	30.85	11.5	30.86	30.63	148.8	17,584	0.85%	大買/鉅額交易
2022/05/11	55.7	31.23	1	31.19	31.17	54.7	17,093	0.32%
2022/05/10	64.5	31.41	40	31.27	31.65	24.4	16,798	0.15%
2022/05/09	60.8	31.71	1.2	31.68	31.57	59.6	16,792	0.35%
2022/05/06	30.3	32.08	0	0.00	32.25	30.3	16,679	0.18%
2022/05/05	4.1	32.50	26.1	32.57	32.54	-22	16,763	-0.13%
2022/05/04	3.1	32.27	5	32.24	32.31	-1.9	16,949	-0.01%
2022/05/03	8.5	31.92	7	31.99	32.09	1.5	17,554	0.01%
2022/04/29	11.1	31.96	7.1	31.91	32.01	4	17,967	0.02%
2022/04/28	24.8	31.56	2	31.65	31.72	22.8	18,539	0.12%
2022/04/27	90.4	31.35	31	31.34	31.48	59.4	18,489	0.32%
2022/04/26	29	31.98	3	31.99	31.93	26	18,167	0.14%
2022/04/25	187.5	32.09	67.3	32.12	32.03	120.3	18,243	0.66%	大買/鉅額交易
2022/04/22	13.4	32.77	1.7	32.76	32.78	11.7	17,463	0.07%
2022/04/21	1	32.90	0	0.00	32.90	1	17,770	0.01%
2022/04/20	12.5	32.78	2.9	32.81	32.83	9.6	17,859	0.05%
2022/04/19	7.3	32.89	1.1	32.94	32.85	6.1	18,080	0.03%
2022/04/18	36.5	32.66	1	32.80	32.68	35.5	18,217	0.19%
2022/04/15	12.1	32.87	2	32.83	32.90	10.1	18,004	0.06%
2022/04/14	8.5	33.08	2	33.13	33.07	6.5	18,223	0.04%
2022/04/13	13.2	33.02	15.9	33.03	33.11	-2.6	18,347	-0.01%
2022/04/12	72.1	32.62	0.1	32.70	32.69	72	18,315	0.39%
2022/04/11	77.4	32.88	1	33.21	32.81	76.4	17,884	0.43%
2022/04/08	23.1	33.06	1	33.04	33.17	22.1	17,526	0.13%
2022/04/07	96.7	33.11	0	0.00	32.90	96.7	17,428	0.55%
2022/04/06	63.5	33.34	0.1	33.42	33.47	63.5	16,712	0.38%
2022/04/01	38.2	33.46	0.5	33.63	33.55	37.7	16,657	0.23%
2022/03/31	13.8	33.64	22.6	33.65	33.63	-8.8	16,656	-0.05%
2022/03/30	12.5	33.61	5.5	33.61	33.70	7	16,713	0.04%
2022/03/29	15.2	33.65	0	0.00	33.64	15.2	16,641	0.09%
2022/03/28	28.2	33.50	2	33.65	33.78	26.2	16,634	0.16%
2022/03/25	19.6	33.83	0	0.00	33.81	19.6	16,484	0.12%
2022/03/24	1.4	33.92	4.1	33.90	33.96	-2.8	16,660	-0.02%
2022/03/23	13.2	33.97	2	33.97	33.96	11.2	16,953	0.07%
2022/03/22	41.1	33.89	0	0.00	33.87	41.1	17,380	0.24%
2022/03/21	12.1	33.94	3.3	34.00	33.95	8.8	17,417	0.05%
2022/03/18	14.9	33.84	2.9	33.86	33.90	12	17,685	0.07%
2022/03/17	7.2	33.86	22.3	33.94	34.01	-15.1	17,731	-0.09%
2022/03/16	62.3	33.65	10	33.71	33.71	52.3	17,821	0.29%
2022/03/15	26.3	33.84	1.3	33.98	33.78	25	17,846	0.14%
2022/03/14	7.4	34.03	8	34.07	34.13	-0.6	18,020	0.00%
2022/03/11	16.5	33.88	31.5	33.89	33.90	-15	18,151	-0.08%
2022/03/10	16.1	33.90	34.3	33.89	33.89	-18.2	18,239	-0.10%
2022/03/09	28.2	33.32	5.2	33.32	33.36	23	18,168	0.13%
2022/03/08	72	33.07	29.7	33.07	33.00	42.3	18,129	0.23%
2022/03/07	79.7	33.33	10	33.48	33.45	69.7	17,675	0.39%
2022/03/04	49.3	34.13	16	34.29	34.04	33.3	17,185	0.19%
2022/03/03	2.3	34.13	44	34.19	34.22	-41.7	17,340	-0.24%
2022/03/02	18.1	33.83	37.5	33.94	33.97	-19.4	17,356	-0.11%
2022/03/01	8.2	33.81	40	33.70	33.88	-31.8	17,209	-0.18%
2022/02/25	35	33.30	27.2	33.23	33.33	7.8	16,965	0.05%
2022/02/24	32	33.26	83.9	33.22	33.19	-51.9	17,005	-0.31%
2022/02/23	5	33.66	15.6	33.65	33.75	-10.6	16,824	-0.06%
2022/02/22	24.3	33.41	3.1	33.50	33.49	21.2	16,978	0.13%
2022/02/21	2.1	33.79	42	33.70	33.80	-39.9	17,361	-0.23%
2022/02/18	12.3	33.34	9	33.36	33.50	3.3	17,247	0.02%
2022/02/17	16.1	33.37	48.1	33.39	33.34	-32	17,551	-0.18%
2022/02/16	22.5	33.24	2	33.36	33.27	20.5	17,830	0.11%
2022/02/15	54.4	33.18	25	33.20	33.10	29.4	17,811	0.17%
2022/02/14	22.1	33.11	6	33.13	33.13	16.1	18,019	0.09%
2022/02/11	15.6	33.42	2	33.44	33.43	13.6	18,330	0.07%
2022/02/10	10.1	33.43	21	33.51	33.49	-10.9	18,757	-0.06%
2022/02/09	17.4	33.42	19.6	33.47	33.50	-2.2	19,206	-0.01%
2022/02/08	32.1	33.19	18.5	33.22	33.30	13.6	19,190	0.07%
2022/02/07	20.2	32.59	34.5	32.81	33.00	-14.3	19,118	-0.07%
2022/01/26	20.1	32.40	15.2	32.43	32.40	4.9	19,021	0.03%
2022/01/25	129.8	32.34	10	32.36	32.34	119.8	19,107	0.63%	大買/鉅額交易
2022/01/24	66.6	32.52	51.1	32.56	32.72	15.5	18,760	0.08%
2022/01/21	64.8	32.90	11.4	32.98	32.84	53.4	18,519	0.29%
2022/01/20	0.8	33.29	14.9	33.32	33.36	-14	18,158	-0.08%
2022/01/19	24.4	33.24	14.4	33.32	33.21	10	18,354	0.05%
2022/01/18	1.2	33.40	28.6	33.44	33.45	-27.4	18,641	-0.15%
2022/01/17	6.5	33.17	2	33.19	33.22	4.5	18,981	0.02%
2022/01/14	86.2	33.00	1.1	33.00	33.15	85.1	21,215	0.40%
2022/01/13	1	33.19	24	33.18	33.20	-23	22,404	-0.10%
2022/01/12	18.3	33.14	9	33.11	33.10	9.3	23,373	0.04%
2022/01/11	12.7	33.21	5	33.21	33.20	7.7	23,638	0.03%
2022/01/10	53.1	33.23	50.4	33.26	33.27	2.7	24,258	0.01%
2022/01/07	116.8	33.20	2	33.24	33.17	114.8	24,516	0.47%	大買/鉅額交易
2022/01/06	4.3	33.38	15.9	33.42	33.41	-11.6	24,667	-0.05%
2022/01/05	8.1	33.41	21	33.43	33.45	-12.9	25,175	-0.05%
2022/01/04	33.3	33.41	12.3	33.46	33.41	21	26,009	0.08%
2022/01/03	25.8	33.45	16	33.50	33.42	9.8	26,439	0.04%
2021/12/30	4.6	33.60	35	33.60	33.58	-30.4	27,336	-0.11%
2021/12/29	6	33.59	27	33.58	33.61	-21	27,867	-0.08%
2021/12/28	6.3	33.53	73.1	33.52	33.56	-66.8	28,292	-0.24%
2021/12/27	10.1	33.34	7.1	33.38	33.38	3	28,983	0.01%
2021/12/24	13.6	33.32	2.1	33.37	33.29	11.5	30,113	0.04%
2021/12/23	1	33.35	40.5	33.37	33.34	-39.5	30,324	-0.13%
2021/12/22	10.4	33.30	14	33.32	33.30	-3.6	30,997	-0.01%
2021/12/21	30.1	33.31	3.1	33.29	33.36	27	31,128	0.09%
2021/12/20	18.2	33.36	8.3	33.41	33.41	9.9	31,224	0.03%
2021/12/17	2.2	33.37	21	33.42	33.43	-18.8	31,075	-0.06%
2021/12/16	3	33.33	43	33.39	33.45	-40	30,909	-0.13%
2021/12/15	13.4	32.96	6.5	32.95	33.04	6.9	31,068	0.02%
2021/12/14	42.9	33.02	23	33.00	32.95	19.9	31,054	0.06%
2021/12/13	10.4	33.37	15	33.41	33.33	-4.6	30,895	-0.01%
2021/12/10	5	33.32	29	33.31	33.30	-24	30,862	-0.08%
2021/12/09	8	33.33	69	33.35	33.32	-61	30,754	-0.20%
2021/12/08	28	33.21	59.4	33.23	33.18	-31.4	30,597	-0.10%
2021/12/07	14	33.00	25	32.93	33.03	-11	30,311	-0.04%
2021/12/06	5.1	32.77	14	32.73	32.86	-8.9	30,069	-0.03%
2021/12/03	7	32.68	50	32.70	32.65	-43	30,302	-0.14%
2021/12/02	15.2	32.48	8	32.47	32.47	7.2	30,250	0.02%
2021/12/01	6.3	32.39	42.3	32.39	32.50	-36	30,420	-0.12%
2021/11/30	12.3	32.46	11	32.49	32.30	1.3	30,392	0.00%
2021/11/29	78.3	32.11	82.4	32.15	32.22	-4.1	30,384	-0.01%
2021/11/26	46.6	32.45	30	32.51	32.35	16.6	30,133	0.06%
2021/11/25	8.2	32.66	29	32.68	32.65	-20.8	29,905	-0.07%
2021/11/24	28.1	32.56	37.6	32.62	32.61	-9.6	29,925	-0.03%
2021/11/23	24.4	32.64	18	32.67	32.63	6.4	29,885	0.02%
2021/11/22	14.2	32.94	5.2	32.96	32.93	9	29,903	0.03%
2021/11/19	15.2	32.93	10.8	33.03	32.93	4.4	29,833	0.01%
2021/11/18	18	33.00	66.4	32.99	32.98	-48.4	29,820	-0.16%
2021/11/17	5.1	32.60	19	32.66	32.71	-13.9	29,329	-0.05%
2021/11/16	9.4	32.47	76	32.50	32.59	-66.6	29,410	-0.23%
2021/11/15	19.5	32.40	29	32.44	32.43	-9.5	29,642	-0.03%
2021/11/12	46.2	32.14	12	32.14	32.20	34.2	29,635	0.12%
2021/11/11	22.4	32.24	32	32.24	32.15	-9.6	29,814	-0.03%
2021/11/10	10.1	32.37	102.6	32.45	32.34	-92.5	30,295	-0.31%	大賣/
2021/11/09	48.3	32.39	103	32.42	32.35	-54.7	30,107	-0.18%	大賣/
2021/11/08	12.1	32.24	132.5	32.21	32.39	-120.5	29,738	-0.41%	大賣/鉅額交易
2021/11/05	26.1	31.87	18.1	31.87	31.95	8	29,680	0.03%
2021/11/04	17.6	31.93	18	31.93	31.86	-0.4	29,884	0.00%
2021/11/03	28.2	31.73	22.5	31.69	31.77	5.7	29,845	0.02%
2021/11/02	54.6	31.66	89.7	31.64	31.53	-35.1	29,764	-0.12%
2021/11/01	36.1	31.56	11	31.57	31.56	25.1	29,464	0.09%
2021/10/29	27.6	31.34	103	31.36	31.45	-75.4	29,203	-0.26%	大賣/
2021/10/28	84.1	31.27	13.5	31.34	31.39	70.5	29,000	0.24%
2021/10/27	98	31.09	4	31.12	31.15	94	28,924	0.33%
2021/10/26	44.8	30.99	13.4	31.00	31.05	31.4	28,992	0.11%
2021/10/25	157.8	30.78	6	30.81	30.86	151.8	28,743	0.53%	大買/鉅額交易
2021/10/22	348.9	30.70	6	30.78	30.84	342.9	28,569	1.20%	大買/鉅額交易
2021/10/21	179	32.35	26.3	32.38	32.40	152.7	26,495	0.58%	大買/鉅額交易
2021/10/20	128.1	32.37	10.1	32.42	32.37	118	25,033	0.47%	大買/鉅額交易
2021/10/19	92.2	32.38	42	32.39	32.40	50.2	23,996	0.21%
2021/10/18	85.1	32.34	8.1	32.38	32.36	77	23,655	0.33%
2021/10/15	71.8	32.29	8	32.29	32.31	63.8	23,612	0.27%
2021/10/14	74.7	32.11	17.2	32.14	32.18	57.4	23,569	0.24%
2021/10/13	115.3	32.17	1.5	32.12	32.17	113.8	23,078	0.49%	大買/鉅額交易
2021/10/12	134.6	32.29	5	32.38	32.24	129.6	22,532	0.58%	大買/鉅額交易
2021/10/08	115.3	32.59	6	32.64	32.59	109.3	21,746	0.50%	大買/鉅額交易
2021/10/07	250.3	32.44	56.1	32.62	32.57	194.2	21,631	0.90%	大買/鉅額交易
2021/10/06	91.1	31.85	59	31.74	31.88	32.1	20,959	0.15%
2021/10/05	91.7	31.71	25	31.64	31.96	66.7	20,585	0.32%
2021/10/04	139	31.98	54	31.98	31.84	85	20,219	0.42%	大買/
2021/10/01	227.7	32.31	43.4	32.13	32.26	184.3	19,474	0.95%	大買/鉅額交易
2021/09/30	44.4	32.65	3	32.71	32.77	41.4	18,345	0.23%
2021/09/29	116.8	32.68	10	32.70	32.70	106.8	18,174	0.59%	大買/鉅額交易
2021/09/28	40.5	33.04	5	33.01	33.08	35.5	17,606	0.20%
2021/09/27	28.1	33.27	22	33.30	33.30	6.1	17,512	0.03%
2021/09/24	6.3	33.33	1.1	33.35	33.30	5.2	17,887	0.03%
2021/09/23	35.5	33.10	14	33.13	33.08	21.5	17,863	0.12%
2021/09/22	74.3	32.83	1	32.85	32.90	73.3	17,894	0.41%
2021/09/17	7	33.35	12	33.36	33.42	-5	17,382	-0.03%
2021/09/16	19.5	33.23	0	0.00	33.28	19.5	17,370	0.11%
2021/09/15	12.1	33.29	3.6	33.28	33.33	8.5	17,219	0.05%
2021/09/14	6.1	33.36	27.3	33.42	33.36	-21.2	17,241	-0.12%
2021/09/13	45.5	33.45	6.3	33.40	33.41	39.2	17,264	0.23%
2021/09/10	18.1	33.09	9.2	33.10	33.22	8.9	17,282	0.05%
2021/09/09	31.2	32.82	13	32.76	32.94	18.2	17,241	0.11%
2021/09/08	67.6	32.93	34	32.87	32.80	33.6	17,202	0.20%
2021/09/07	5	33.09	0.7	33.16	33.16	4.3	16,852	0.03%
2021/09/06	15.3	33.18	7	33.17	33.07	8.3	16,790	0.05%
2021/09/03	11	33.23	3	33.24	33.24	8	16,600	0.05%
2021/09/02	9.8	33.17	24	33.21	33.16	-14.2	16,607	-0.09%
2021/09/01	16.2	33.39	42.3	33.36	33.39	-26.1	16,552	-0.16%
2021/08/31	31.5	33.17	42	33.29	33.38	-10.5	16,476	-0.06%
2021/08/30	15.2	33.26	8.8	33.20	33.29	6.4	16,532	0.04%
2021/08/27	20	32.96	4	33.04	33.11	16	16,504	0.10%
2021/08/26	17.4	32.96	4	32.81	32.99	13.4	16,452	0.08%
2021/08/25	36.1	32.92	17	32.93	33.00	19.1	16,281	0.12%
2021/08/24	51.1	32.83	6	32.76	32.80	45.1	16,383	0.28%
2021/08/23	31.7	32.84	9.3	32.79	32.88	22.5	16,186	0.14%
2021/08/20	79.3	32.25	16	32.17	32.26	63.3	16,057	0.39%
2021/08/19	120.1	32.51	4	32.35	32.32	116.1	15,784	0.74%	大買/鉅額交易
2021/08/18	44.8	32.45	8	32.60	33.07	36.8	15,181	0.24%
2021/08/17	81.3	32.67	0	0.00	32.53	81.3	14,907	0.55%
2021/08/16	76.3	32.89	10	33.00	32.86	66.3	14,707	0.45%
2021/08/13	66.7	33.31	8	33.29	33.27	58.7	14,056	0.42%
2021/08/12	22.9	33.42	0	0.00	33.51	22.9	13,851	0.17%
2021/08/11	108.3	33.51	5	33.68	33.49	103.3	13,905	0.74%	大買/鉅額交易
2021/08/10	62.4	33.83	3	33.85	33.79	59.4	13,704	0.43%
2021/08/09	21.2	34.07	2	33.98	34.10	19.2	14,439	0.13%
2021/08/06	12.2	34.17	0	0.00	34.25	12.2	14,660	0.08%
2021/08/05	14.3	34.19	3	34.18	34.20	11.3	15,367	0.07%
2021/08/04	2.2	34.29	1.1	34.23	34.35	1.2	16,712	0.01%
2021/08/03	23	34.06	1	34.06	34.15	22	17,432	0.13%
2021/08/02	54.4	33.77	0	0.00	34.00	54.4	17,428	0.31%
2021/07/30	27.2	33.99	8	34.06	33.90	19.2	17,250	0.11%
2021/07/29	108.3	33.91	5	34.09	34.10	103.3	17,094	0.60%	大買/鉅額交易
2021/07/28	102.4	33.60	9	33.63	33.89	93.4	17,359	0.54%	大買/
2021/07/27	49.7	34.11	0	0.00	34.07	49.7	17,372	0.29%
2021/07/26	15.1	34.55	1	34.65	34.50	14	17,260	0.08%
2021/07/23	10.2	34.38	2	34.36	34.47	8.2	17,212	0.05%
2021/07/22	87.4	34.14	1	34.20	34.21	86.4	17,183	0.50%
2021/07/21	123.7	34.17	8	34.31	34.13	115.7	16,996	0.68%	大買/鉅額交易
2021/07/20	67.5	34.64	20	34.57	34.56	47.4	16,353	0.29%
2021/07/19	8	35.03	5.1	35.03	35.14	2.9	16,195	0.02%
2021/07/16	2.2	35.11	1	35.12	35.12	1.2	16,301	0.01%
2021/07/15	26.3	34.76	5.1	34.88	34.98	21.3	16,244	0.13%
2021/07/14	98.7	34.52	6	34.52	34.48	92.7	16,238	0.57%
2021/07/13	29.1	34.95	0.6	35.30	34.85	28.5	16,009	0.18%
2021/07/12	21.7	35.26	65	35.53	35.27	-43.3	15,934	-0.27%
2021/07/09	30.2	35.39	2.1	35.53	35.44	28.1	15,733	0.18%
2021/07/08	1.3	35.68	4.6	35.78	35.80	-3.3	15,796	-0.02%
2021/07/07	18.2	35.75	35	35.84	35.61	-16.8	15,802	-0.11%
2021/07/06	8.3	35.87	25.2	35.96	35.91	-16.9	15,704	-0.11%
2021/07/05	6.2	35.53	25.1	35.56	35.69	-19	15,631	-0.12%
2021/07/02	0.1	35.21	0	0.00	35.20	0.1	15,550	0.00%
2021/07/01	18.1	35.12	17	35.15	35.00	1.1	15,473	0.01%
2021/06/30	2.1	34.86	18	34.92	35.00	-15.9	15,037	-0.11%
2021/06/29	27.3	34.85	0	0.00	34.80	27.3	15,029	0.18%
2021/06/28	11	35.10	41.3	34.99	35.10	-30.3	15,068	-0.20%
2021/06/25	4.1	34.83	2	34.86	34.74	2.1	15,000	0.01%
2021/06/24	32	34.63	1	34.49	34.66	31	15,045	0.21%
2021/06/23	16	34.42	22.5	34.39	34.45	-6.5	15,186	-0.04%
2021/06/22	77.1	34.54	5	34.45	34.43	72.1	15,168	0.48%
2021/06/21	27.3	34.60	18	34.71	34.55	9.3	15,124	0.06%
2021/06/18	1.1	34.93	11.3	34.94	34.91	-10.2	15,026	-0.07%
2021/06/17	7	34.69	2.5	34.82	34.90	4.5	15,116	0.03%
2021/06/16	13.5	34.64	7	34.70	34.78	6.5	15,232	0.04%
2021/06/15	4.4	34.57	0	0.00	34.65	4.4	15,274	0.03%
2021/06/11	12.3	34.58	3	34.59	34.55	9.3	15,354	0.06%
2021/06/10	3	34.45	0	0.00	34.60	3	15,462	0.02%
2021/06/09	10.1	34.47	0	0.00	34.45	10.1	15,529	0.07%
2021/06/08	4.1	34.63	2.3	34.76	34.65	1.9	15,624	0.01%
2021/06/07	8.1	34.52	5	34.67	34.72	3.1	15,739	0.02%
2021/06/04	23.7	34.77	1	34.80	34.77	22.7	15,681	0.14%
2021/06/03	2.1	34.98	6	34.99	34.95	-3.9	15,696	-0.03%
2021/06/02	9.1	35.02	3	35.05	34.96	6.1	15,809	0.04%
2021/06/01	1.2	34.92	53.5	35.02	35.06	-52.3	15,858	-0.33%
2021/05/31	41.2	34.65	4	34.70	34.75	37.2	15,721	0.24%
2021/05/28	2	34.43	44	34.44	34.55	-42	15,754	-0.27%
2021/05/27	18	34.11	1.1	34.00	34.28	16.9	15,767	0.11%
2021/05/26	2.9	34.35	3	34.28	34.32	-0.1	15,811	0.00%
2021/05/25	10	34.22	25	34.29	34.34	-15	15,861	-0.09%
2021/05/24	2	33.87	7	33.96	34.05	-5	15,943	-0.03%
2021/05/21	18	33.92	13.1	33.92	34.00	4.9	15,870	0.03%
2021/05/20	28.7	33.83	1	34.02	33.86	27.7	15,950	0.17%
2021/05/19	17	33.90	18	34.02	34.10	-1	15,867	-0.01%
2021/05/18	62.8	33.58	34.4	33.41	34.01	28.4	15,921	0.18%
2021/05/17	46.2	32.66	33.1	32.77	32.75	13.1	15,879	0.08%
2021/05/14	25.7	33.70	19	33.63	33.65	6.7	14,792	0.05%
2021/05/13	59.2	33.25	38	33.32	33.40	21.2	14,460	0.15%
2021/05/12	132.7	33.50	83.5	33.57	33.50	49.3	13,679	0.36%	大買/
2021/05/11	80.2	35.09	3.3	34.81	34.70	77	12,332	0.62%
2021/05/10	26.9	35.87	13	35.80	35.88	13.9	11,676	0.12%
2021/05/07	11.1	35.58	20.5	35.62	35.72	-9.4	11,778	-0.08%
2021/05/06	15.1	35.35	20	35.43	35.30	-4.9	11,877	-0.04%
2021/05/05	7.8	35.50	17	35.51	35.35	-9.2	11,916	-0.08%
2021/05/04	44.4	35.11	73	35.36	35.30	-28.6	11,516	-0.25%
2021/05/03	25.3	36.01	8	36.02	35.91	17.3	11,089	0.16%
2021/04/29	2.1	36.10	13	36.10	36.12	-10.9	11,039	-0.10%
2021/04/28	7.9	35.93	4	35.94	35.98	3.9	11,127	0.04%
2021/04/27	2.2	35.97	68.8	35.97	35.98	-66.6	11,379	-0.59%
2021/04/26	7	35.77	22.3	35.81	35.99	-15.3	11,527	-0.13%
2021/04/23	12.2	35.21	7	35.17	35.30	5.2	11,671	0.04%
2021/04/22	9.3	35.55	42	35.78	35.40	-32.7	11,800	-0.28%
2021/04/21	39.1	35.46	10	35.38	35.53	29.1	12,099	0.24%
2021/04/20	18.2	35.38	4	35.37	35.33	14.2	12,400	0.11%
2021/04/19	41.7	35.14	17	35.16	35.20	24.7	12,466	0.20%
2021/04/16	2.6	34.81	32.2	34.82	34.94	-29.6	12,623	-0.23%
2021/04/15	26.7	34.48	6.4	34.50	34.50	20.3	12,665	0.16%
2021/04/14	117	34.22	20	34.28	34.35	97	13,099	0.74%	大買/
2021/04/13	6.1	34.66	10	34.68	34.47	-4	13,191	-0.03%
2021/04/12	24	34.70	2.4	34.73	34.69	21.6	13,479	0.16%
2021/04/09	21.6	34.68	6	34.70	34.70	15.6	13,634	0.11%
2021/04/08	24.1	34.70	17	34.71	34.75	7.1	13,861	0.05%
2021/04/07	7.5	34.73	4	34.70	34.71	3.5	13,924	0.03%
2021/04/06	7.7	34.77	2	34.78	34.74	5.7	13,991	0.04%
2021/04/01	32.5	34.62	40.5	34.66	34.61	-8	14,051	-0.06%
2021/03/31	10.7	34.67	7	34.71	34.63	3.7	14,126	0.03%
2021/03/30	41.9	34.46	12.1	34.43	34.60	29.8	13,963	0.21%
2021/03/29	29.2	34.23	10.8	34.26	34.34	18.4	14,041	0.13%
2021/03/26	26	33.77	11	33.79	33.80	15	14,091	0.11%
2021/03/25	19.2	33.54	2	33.57	33.66	17.2	14,089	0.12%
2021/03/24	11.2	33.63	6.5	33.64	33.65	4.6	14,064	0.03%
2021/03/23	13	33.69	2.1	33.63	33.66	10.9	14,047	0.08%
2021/03/22	45	33.61	23	33.57	33.60	22	14,115	0.16%
2021/03/19	7.5	33.46	9	33.54	33.60	-1.5	14,304	-0.01%
2021/03/18	10	33.51	28.6	33.43	33.53	-18.6	14,273	-0.13%
2021/03/17	11.1	32.93	27	32.92	32.95	-15.9	14,394	-0.11%
2021/03/16	7.5	32.99	31	32.97	32.99	-23.5	14,595	-0.16%
2021/03/15	18	32.69	17	32.66	32.74	1	14,896	0.01%
2021/03/12	31.1	32.37	5	32.42	32.43	26	15,119	0.17%
2021/03/11	12.6	32.30	17	32.29	32.33	-4.4	15,393	-0.03%
2021/03/10	4.8	32.11	13.8	32.13	32.10	-9	15,574	-0.06%
2021/03/09	20.6	31.93	4	31.95	32.00	16.6	15,641	0.11%
2021/03/08	3.6	31.98	34	31.96	32.00	-30.4	15,766	-0.19%
2021/03/05	19.3	31.68	3	31.66	31.80	16.3	15,693	0.10%
2021/03/04	4.1	31.81	25.1	31.78	31.80	-21	15,709	-0.13%
2021/03/03	4.5	31.82	11.5	31.84	31.93	-7	15,785	-0.04%
2021/03/02	89.9	32.00	2	32.03	31.90	87.9	15,732	0.56%
2021/02/26	34.1	31.91	27.1	31.90	31.90	7	15,774	0.04%
2021/02/25	13.1	31.95	10	32.00	32.01	3.1	15,760	0.02%
2021/02/24	13.1	31.83	16.8	31.92	31.80	-3.7	15,763	-0.02%
2021/02/23	8.3	31.68	89	31.69	31.80	-80.7	15,634	-0.52%
2021/02/22	13.4	31.46	42	31.44	31.50	-28.6	15,506	-0.18%
2021/02/19	23	31.02	8	31.00	31.12	15	15,365	0.10%
2021/02/18	42.5	31.01	67.3	31.05	31.13	-24.8	15,500	-0.16%
2021/02/17	14.4	30.91	142.7	30.92	31.00	-128.3	15,543	-0.83%	大賣/鉅額交易
2021/02/05	37.1	30.56	23	30.58	30.55	14.1	15,356	0.09%
2021/02/04	13	30.55	1.3	30.55	30.51	11.7	15,473	0.08%
2021/02/03	10.1	30.52	9	30.54	30.51	1.1	15,563	0.01%
2021/02/02	35.2	30.51	7.3	30.54	30.50	27.9	15,854	0.18%
2021/02/01	100.3	30.20	8	30.16	30.25	92.3	16,075	0.57%
2021/01/29	15.3	30.69	13	30.28	30.26	2.3	16,246	0.01%
2021/01/28	19.1	30.79	29	30.72	30.72	-9.9	16,201	-0.06%
2021/01/27	34.4	30.97	15	30.97	30.95	19.4	16,259	0.12%
2021/01/26	5.5	30.72	24	30.73	30.68	-18.5	16,164	-0.11%
2021/01/25	6.1	30.58	53	30.71	30.83	-46.9	16,491	-0.28%
2021/01/22	5	30.34	25.5	30.44	30.53	-20.5	16,841	-0.12%
2021/01/21	27.2	30.33	26	30.36	30.30	1.2	17,518	0.01%
2021/01/20	14	30.37	62	30.38	30.25	-48	19,146	-0.25%
2021/01/19	2	30.73	27	30.74	30.74	-25	19,403	-0.13%
2021/01/18	5.2	30.46	40	30.56	30.61	-34.8	19,634	-0.18%
2021/01/15	31.5	30.95	58	30.87	30.79	-26.5	19,548	-0.14%
2021/01/14	15.2	30.90	53	30.92	30.92	-37.8	19,520	-0.19%
2021/01/13	15.1	30.62	22.4	30.59	30.69	-7.3	19,429	-0.04%
2021/01/12	14.4	30.43	13	30.47	30.35	1.4	19,254	0.01%
2021/01/11	8.2	30.55	28	30.53	30.61	-19.8	19,281	-0.10%
2021/01/08	15.1	30.34	93.3	30.41	30.46	-78.2	19,283	-0.41%
2021/01/07	9	30.16	56	30.14	30.22	-47	19,236	-0.24%
2021/01/06	29.8	30.05	43	30.06	30.00	-13.2	18,861	-0.07%
2021/01/05	6	29.97	17	29.98	30.02	-11	18,702	-0.06%
2021/01/04	16.4	29.92	9	29.93	29.94	7.4	18,639	0.04%
2020/12/31	8.1	29.79	20	29.81	29.95	-11.9	18,552	-0.06%
2020/12/30	6.6	29.68	6	29.71	29.78	0.6	18,338	0.00%
2020/12/29	28	29.70	5	29.69	29.67	23	18,326	0.13%
2020/12/28	23.1	29.69	45	29.67	29.75	-21.9	18,329	-0.12%
2020/12/25	16.2	29.50	0	0.00	29.51	16.2	18,165	0.09%
2020/12/24	29	29.50	13	29.49	29.48	16	18,085	0.09%
2020/12/23	10.2	29.39	2	29.35	29.42	8.2	18,156	0.05%
2020/12/22	15.3	29.47	7	29.46	29.43	8.3	18,606	0.04%
2020/12/21	31.4	29.50	35	29.55	29.60	-3.6	19,258	-0.02%
2020/12/18	21.3	29.62	0	0.00	29.61	21.3	19,328	0.11%
2020/12/17	20.8	29.64	3	29.62	29.66	17.8	19,561	0.09%
2020/12/16	4	29.63	2	29.64	29.80	2	19,561	0.01%
2020/12/15	58.1	29.57	11.1	29.65	29.51	47	19,488	0.24%
2020/12/14	4	29.82	10	29.85	29.82	-6	19,302	-0.03%
2020/12/11	36	29.77	64	29.80	29.81	-28.1	19,359	-0.14%
2020/12/10	38.6	29.97	32	29.98	29.94	6.6	19,265	0.03%
2020/12/09	23.3	30.07	86.1	30.08	30.14	-62.8	19,097	-0.33%
2020/12/08	10.3	29.90	126	29.89	29.90	-115.7	18,695	-0.62%	大賣/鉅額交易
2020/12/07	47	29.78	41	29.81	29.85	6	18,414	0.03%
2020/12/04	36	29.59	49	29.64	29.68	-13	18,251	-0.07%
2020/12/03	21.1	29.46	11	29.47	29.45	10.1	18,137	0.06%
2020/12/02	12	29.44	25	29.43	29.44	-13	18,138	-0.07%
2020/12/01	14	29.32	9	29.30	29.35	5	18,131	0.03%
2020/11/30	19	29.40	73	29.44	29.35	-54	18,213	-0.30%
2020/11/27	18	29.26	68	29.24	29.32	-50	18,098	-0.28%
2020/11/26	3	29.09	34	29.12	29.15	-31.1	18,010	-0.17%
2020/11/25	20.3	29.03	5	29.04	29.01	15.3	18,006	0.09%
2020/11/24	21.1	29.15	8	29.14	29.11	13.1	17,904	0.07%
2020/11/23	49	29.13	13	29.11	29.14	36	17,841	0.20%
2020/11/20	25.8	28.86	18	28.85	28.88	7.8	17,893	0.04%
2020/11/19	17	28.87	3	28.87	28.86	14	18,118	0.08%
2020/11/18	10	28.88	8.1	28.89	28.90	1.9	18,250	0.01%
2020/11/17	36.7	28.83	24	28.91	28.81	12.7	18,455	0.07%
2020/11/16	18	28.78	88	28.78	28.80	-70	19,178	-0.36%
2020/11/13	13.9	28.44	7	28.51	28.53	6.9	18,963	0.04%
2020/11/12	38.5	28.40	13.1	28.48	28.40	25.4	18,920	0.13%
2020/11/11	19	28.44	10	28.44	28.50	9	18,920	0.05%
2020/11/10	85	28.32	2	28.40	28.29	83	18,893	0.44%
2020/11/09	45.1	28.41	64	28.40	28.40	-18.9	18,592	-0.10%
2020/11/06	13.1	28.15	95	28.19	28.19	-81.9	18,420	-0.44%
2020/11/05	12.6	28.12	16.7	28.12	28.12	-4.2	18,259	-0.02%
2020/11/04	126.5	28.02	47	28.03	28.05	79.5	18,240	0.44%	大買/
2020/11/03	23.1	27.95	8	27.97	28.01	15.1	18,058	0.08%
2020/11/02	77.7	27.70	21	27.67	27.72	56.7	17,951	0.32%
2020/10/30	116.4	27.87	4	27.87	27.80	112.4	17,737	0.63%	大買/鉅額交易
2020/10/29	125.8	27.94	20	27.94	27.98	105.8	17,214	0.61%	大買/鉅額交易
2020/10/28	209.3	28.27	32	28.32	28.19	177.3	16,451	1.08%	大買/鉅額交易
2020/10/27	107	29.64	9	29.64	29.69	98	14,985	0.65%	大買/
2020/10/26	32.2	29.69	51	29.73	29.69	-18.8	14,571	-0.13%
2020/10/23	11	29.60	11	29.58	29.63	0	14,243	0.00%
2020/10/22	34	29.55	77	29.55	29.59	-43	14,252	-0.30%
2020/10/21	22	29.60	1	29.70	29.59	21	14,117	0.15%
2020/10/20	25	29.61	6	29.63	29.64	19	13,965	0.14%
2020/10/19	11	29.62	4	29.65	29.64	7	14,347	0.05%
2020/10/16	23.1	29.59	1	29.60	29.56	22.1	14,557	0.15%
2020/10/15	51.3	29.63	1	29.70	29.69	50.3	14,581	0.34%
2020/10/14	9	29.75	5	29.75	29.74	4	14,485	0.03%
2020/10/13	10	29.67	5	29.68	29.71	5	14,504	0.03%
2020/10/12	66	29.82	2	29.85	29.74	64	14,442	0.44%
2020/10/08	2	29.76	16	29.73	29.76	-14	14,174	-0.10%
2020/10/07	17	29.63	0	0.00	29.65	17	14,166	0.12%
2020/10/06	6	29.67	11	29.65	29.68	-5	14,217	-0.04%
2020/10/05	26	29.44	5	29.51	29.45	21	14,385	0.15%
2020/09/30	3.5	29.43	18	29.47	29.48	-14.5	14,532	-0.10%
2020/09/29	17	29.33	5	29.52	29.40	12	15,005	0.08%
2020/09/28	6	29.29	10	29.28	29.38	-4	15,348	-0.03%
2020/09/25	99	28.96	1.4	29.14	28.90	97.6	15,839	0.62%
2020/09/24	92.2	29.13	19.3	29.26	29.06	72.9	15,657	0.47%
2020/09/23	45.4	29.70	6	29.71	29.70	39.4	15,278	0.26%
2020/09/22	66	29.82	3	29.86	29.80	63	15,424	0.41%
2020/09/21	7.1	30.07	0	0.00	30.03	7.1	15,180	0.05%
2020/09/18	7	30.11	2	30.20	30.20	5	15,272	0.03%
2020/09/17	15	30.21	2	30.22	30.23	13	15,304	0.08%
2020/09/16	0.4	30.28	8	30.27	30.25	-7.6	15,278	-0.05%
2020/09/15	1	30.12	5	30.10	30.10	-4	15,251	-0.03%
2020/09/14	19	29.84	9	29.96	29.98	10	15,378	0.07%
2020/09/11	36	29.77	5	29.79	29.75	31	15,516	0.20%
2020/09/10	3	29.86	8	29.90	29.85	-5	15,677	-0.03%
2020/09/09	47	29.65	56	29.59	29.85	-9	15,903	-0.06%
2020/09/08	40	29.91	7	29.90	29.97	33	15,932	0.21%
2020/09/07	19	29.97	9	30.02	29.96	10	16,173	0.06%
2020/09/04	79	29.97	5	30.04	30.09	74	16,345	0.45%
2020/09/03	10	30.30	9	30.29	30.25	1	16,346	0.01%
2020/09/02	2	30.09	0.2	30.18	30.14	1.8	16,374	0.01%
2020/09/01	18	30.05	6	30.10	30.06	12	16,665	0.07%
2020/08/31	36	30.20	5	30.22	30.16	31	16,971	0.18%
2020/08/28	30	30.19	1	30.25	30.24	29	17,226	0.17%
2020/08/27	10	30.41	0	0.00	30.33	10	17,715	0.06%
2020/08/26	12	30.30	7	30.38	30.43	5	17,808	0.03%
2020/08/25	6	30.45	75.3	30.41	30.44	-69.3	17,900	-0.39%
2020/08/24	24	30.06	8	30.11	30.14	16	17,717	0.09%
2020/08/21	10	30.00	30	30.05	30.11	-20	17,747	-0.11%
2020/08/20	139	29.84	190	30.27	29.79	-51	17,584	-0.29%	大買/大賣/
2020/08/19	4	30.93	13	31.04	30.77	-9	17,106	-0.05%
2020/08/18	8	30.86	10	30.88	30.90	-2	17,222	-0.01%
2020/08/17	113.5	30.96	19	30.88	30.96	94.5	17,405	0.54%	大買/
2020/08/14	4	30.56	12	30.59	30.63	-8	17,515	-0.05%
2020/08/13	1	30.34	12	30.33	30.32	-11	17,551	-0.06%
2020/08/12	12	30.16	13	30.21	30.22	-1	17,670	-0.01%
2020/08/11	22.6	30.48	3	30.49	30.35	19.6	17,800	0.11%
2020/08/10	10.2	30.64	9	30.60	30.60	1.2	17,852	0.01%
2020/08/07	34.5	30.66	26	30.69	30.65	8.5	17,963	0.05%
2020/08/06	12	30.82	25	30.74	30.70	-13	18,123	-0.07%
2020/08/05	21.1	30.53	58	30.51	30.62	-37	18,150	-0.20%
2020/08/04	0	0.00	28	30.09	30.17	-28	18,066	-0.15%
2020/08/03	11.1	30.03	4	30.03	30.01	7.1	18,203	0.04%
2020/07/31	7	30.11	57.4	30.12	30.24	-50.4	18,362	-0.27%
2020/07/30	26	29.94	15.2	29.88	29.99	10.9	18,199	0.06%
2020/07/29	0	0.00	19.1	29.65	29.62	-19.1	18,290	-0.10%
2020/07/28	14.3	29.62	53	29.73	29.46	-38.7	18,589	-0.21%
2020/07/27	9	29.86	3	29.81	29.84	6	18,958	0.03%
2020/07/24	45.1	30.01	2	30.13	29.85	43.1	19,177	0.22%
2020/07/23	3	30.09	90	30.10	30.17	-87	19,226	-0.45%
2020/07/22	5	29.96	50	29.95	29.97	-45	19,001	-0.24%
2020/07/21	2.2	29.81	88	29.76	29.84	-85.8	18,618	-0.46%
2020/07/20	12	29.48	41	29.49	29.55	-29	18,471	-0.16%
2020/07/17	7	29.63	51	29.68	29.59	-44	18,517	-0.24%
2020/07/16	3	29.60	9	29.65	29.63	-6	18,912	-0.03%
2020/07/15	10.1	29.60	16	29.73	29.53	-5.9	19,020	-0.03%
2020/07/14	12	29.64	47	29.60	29.58	-35	19,474	-0.18%
2020/07/13	0	0.00	37	29.63	29.65	-37	19,664	-0.19%
2020/07/10	21	29.59	41	29.58	29.52	-20	20,111	-0.10%
2020/07/09	10	29.89	25	29.91	29.74	-15	20,149	-0.07%
2020/07/08	3.1	29.63	21.1	29.73	29.72	-18	20,104	-0.09%
2020/07/07	63.4	29.63	36	29.56	29.43	27.4	19,758	0.14%
2020/07/06	12	29.74	75	29.70	29.83	-63	19,831	-0.32%
2020/07/03	30	29.33	42	29.33	29.33	-12	19,848	-0.06%
2020/07/02	22	29.05	49.2	28.99	29.09	-27.2	19,919	-0.14%
2020/07/01	7	28.81	8	28.85	28.79	-1	19,835	-0.01%
2020/06/30	4.2	28.53	3	28.55	28.56	1.2	19,720	0.01%
2020/06/29	17	28.45	59	28.41	28.51	-42	19,944	-0.21%
2020/06/24	11	28.55	6	28.55	28.54	5	20,125	0.02%
2020/06/23	7	28.58	7	28.54	28.54	0	20,752	0.00%
2020/06/22	6	28.49	24	28.53	28.48	-18	21,173	-0.09%
2020/06/19	15	28.60	10	28.63	28.56	5	21,935	0.02%
2020/06/18	11	28.48	3	28.51	28.55	8	22,217	0.04%
2020/06/17	8	28.41	6	28.47	28.46	2	22,778	0.01%
2020/06/16	4	28.41	17	28.40	28.45	-13	23,966	-0.05%
2020/06/15	29	28.27	9	28.36	28.13	20	25,896	0.08%
2020/06/12	43	28.07	37	28.05	28.29	6	26,870	0.02%
2020/06/11	66	28.68	33	28.76	28.43	33	28,066	0.12%
2020/06/10	18	28.85	6	28.90	28.86	12	29,208	0.04%
2020/06/09	19.1	28.87	71.5	28.82	28.84	-52.4	31,585	-0.17%
2020/06/08	18	28.87	31	28.88	28.88	-13	33,932	-0.04%
2020/06/05	10	28.79	48.5	28.78	28.80	-38.5	34,209	-0.11%
2020/06/04	14	28.65	13.3	28.62	28.67	0.7	34,954	0.00%
2020/06/03	26	28.42	69	28.46	28.48	-43	36,194	-0.12%
2020/06/02	31.2	28.18	29	28.18	28.17	2.2	36,074	0.01%
2020/06/01	3	28.02	28	28.01	28.05	-25	36,099	-0.07%
2020/05/29	6.1	27.81	2.3	27.80	27.86	3.8	36,125	0.01%
2020/05/28	12.2	27.89	18	27.94	27.90	-5.8	36,417	-0.02%
2020/05/27	10	27.86	68.3	27.91	27.85	-58.3	36,930	-0.16%
2020/05/26	20	27.80	34	27.77	27.82	-14	37,686	-0.04%
2020/05/25	39	27.38	14	27.49	27.50	25	37,769	0.07%
2020/05/22	24	27.52	2	27.53	27.45	22	37,724	0.06%
2020/05/21	21.3	27.65	78	27.64	27.63	-56.7	37,673	-0.15%
2020/05/20	3	27.49	19	27.52	27.48	-16	37,414	-0.04%
2020/05/19	21	27.42	51	27.43	27.43	-30	37,371	-0.08%
2020/05/18	21	27.29	5	27.30	27.25	16	37,373	0.04%
2020/05/15	30	27.41	51	27.49	27.43	-21	37,286	-0.06%
2020/05/14	48.1	27.51	25	27.57	27.48	23.1	37,309	0.06%
2020/05/13	36	27.51	38	27.68	27.75	-2	37,221	-0.01%
2020/05/12	15	27.56	19	27.57	27.55	-4	37,202	-0.01%
2020/05/11	13	27.67	32	27.68	27.66	-19	37,225	-0.05%
2020/05/08	25.3	27.53	23.4	27.53	27.50	1.9	37,125	0.01%
2020/05/07	7	27.41	31	27.44	27.40	-24	37,179	-0.06%
2020/05/06	27	27.28	61	27.27	27.32	-34	37,098	-0.09%
2020/05/05	25	27.29	65	27.29	27.33	-40	37,146	-0.11%
2020/05/04	46	27.00	7	27.02	27.09	39	37,105	0.11%
2020/04/30	25	27.36	56	27.34	27.46	-31	36,925	-0.08%
2020/04/29	36.1	27.07	37.6	27.06	27.07	-1.5	37,079	0.00%
2020/04/28	28	26.85	19	26.89	26.91	9	37,392	0.02%
2020/04/27	12	26.65	43	26.70	26.79	-31	39,171	-0.08%
2020/04/24	7	26.33	21	26.32	26.33	-14	38,889	-0.04%
2020/04/23	17	26.36	5	26.36	26.34	12	38,981	0.03%
2020/04/22	148	26.14	43	25.91	26.23	105	38,900	0.27%	大買/鉅額交易
2020/04/21	58.2	26.25	105	26.15	26.10	-46.8	38,703	-0.12%	大賣/
2020/04/20	42	26.50	139	26.42	26.60	-97	38,276	-0.25%	大賣/
2020/04/17	57	26.71	110	26.77	26.50	-53	38,143	-0.14%	大賣/
2020/04/16	46.1	26.33	35	26.34	26.44	11.1	37,641	0.03%
2020/04/15	49.6	26.38	92.4	26.36	26.47	-42.8	37,489	-0.11%
2020/04/14	26	25.96	43	25.97	26.05	-17	37,155	-0.05%
2020/04/13	63.4	25.70	6	25.74	25.68	57.4	37,244	0.15%
2020/04/10	20	25.67	14.3	25.70	25.73	5.8	37,181	0.02%
2020/04/09	44	25.73	64	25.78	25.65	-20	37,221	-0.05%
2020/04/08	103.6	25.63	115.7	25.54	25.77	-12.1	36,867	-0.03%	大買/大賣/
2020/04/07	64	25.19	58	25.21	25.22	6	36,353	0.02%
2020/04/06	120.7	24.74	29.9	24.77	24.84	90.8	36,110	0.25%	大買/
2020/04/01	63	24.53	25	24.52	24.52	38	35,797	0.11%
2020/03/31	21.5	24.57	21	24.52	24.49	0.5	35,582	0.00%
2020/03/30	55	24.09	19	24.00	24.32	36	35,350	0.10%
2020/03/27	75	24.67	80	24.66	24.35	-5	35,016	-0.01%
2020/03/26	66.9	24.14	38.8	24.13	24.26	28.1	34,321	0.08%
2020/03/25	168.8	24.23	74.7	24.22	24.09	94.1	33,888	0.28%	大買/
2020/03/24	161	23.36	154	23.36	23.38	7	33,068	0.02%	大買/大賣/
2020/03/23	157	22.50	9	22.53	22.49	148	32,600	0.45%	大買/鉅額交易
2020/03/20	250.3	23.08	87	23.15	23.28	163.3	31,861	0.51%	大買/鉅額交易
2020/03/19	255	22.11	131	22.21	21.85	124	30,566	0.41%	大買/大賣/鉅額交易
2020/03/18	179	23.57	75.5	23.46	23.29	103.5	28,445	0.36%	大買/鉅額交易
2020/03/17	204.1	23.76	27	23.74	23.67	177.1	27,264	0.65%	大買/鉅額交易
2020/03/16	261.2	24.77	37	24.81	24.41	224.2	25,639	0.87%	大買/鉅額交易
2020/03/13	463.2	24.32	142	24.15	25.29	321.2	24,153	1.33%	大買/大賣/鉅額交易
2020/03/12	468	26.00	70	26.03	25.93	398	21,637	1.84%	大買/鉅額交易
2020/03/11	104.5	27.22	15	27.07	26.97	89.5	19,241	0.47%	大買/
2020/03/10	126	26.91	22	26.97	27.25	104	18,794	0.55%	大買/鉅額交易
2020/03/09	199	27.33	6	27.23	27.25	193	17,707	1.09%	大買/鉅額交易
2020/03/06	54	27.86	3	27.83	27.88	51	16,214	0.31%
2020/03/05	13	28.05	5	28.08	28.10	8	16,065	0.05%
2020/03/04	21	27.77	3	27.76	27.86	18	16,235	0.11%
2020/03/03	21.2	27.99	3	27.97	27.93	18.2	15,926	0.11%
2020/03/02	65	27.50	12	27.58	27.75	53	15,541	0.34%
2020/02/27	79	27.98	13	28.01	27.90	66	14,821	0.45%
2020/02/26	55.4	28.41	9	28.47	28.30	46.4	13,985	0.33%
2020/02/25	46	28.49	5	28.64	28.67	41	13,480	0.30%
2020/02/24	23.4	28.68	11	28.76	28.70	12.4	13,484	0.09%
2020/02/21	4	28.91	6	28.97	28.90	-2	13,361	-0.01%
2020/02/20	6	28.91	47	28.92	28.93	-41	13,388	-0.31%
2020/02/19	1	28.80	3.2	28.92	28.96	-2.2	13,416	-0.02%
2020/02/18	11	28.83	12	28.76	28.80	-1	13,342	-0.01%
2020/02/17	4	28.71	21.4	28.73	28.80	-17.4	13,204	-0.13%
2020/02/14	12	28.78	33	28.73	28.79	-21	13,043	-0.16%
2020/02/13	22	28.69	53	28.69	28.64	-31	12,980	-0.24%
2020/02/12	10	28.53	5	28.50	28.56	5	13,444	0.04%
2020/02/11	16	28.32	1	28.20	28.34	15	13,351	0.11%
2020/02/10	5	28.02	7	28.02	28.14	-2	13,445	-0.01%
2020/02/07	13	28.26	2	28.24	28.23	11	13,453	0.08%
2020/02/06	68	28.25	11	28.33	28.44	57	13,474	0.42%
2020/02/05	30	28.09	0	0.00	28.08	30	13,426	0.22%
2020/02/04	17	27.90	19	27.98	28.12	-2	13,381	-0.01%
2020/02/03	60.4	27.33	8	27.49	27.74	52.4	13,397	0.39%
2020/01/31	93	27.84	22	27.91	27.92	71	12,821	0.55%
2020/01/30	241.5	27.79	10.1	28.00	27.70	231.4	12,492	1.85%	大買/鉅額交易
2020/01/20	16	29.19	13.9	29.20	29.19	2.1	10,664	0.02%
2020/01/17	2	29.17	19	29.16	29.16	-17	10,913	-0.16%
2020/01/16	4	29.07	1	29.10	29.10	3	11,189	0.03%
2020/01/15	3	29.04	22	29.05	29.01	-19	12,641	-0.15%
2020/01/14	16	28.99	0	0.00	29.02	16	13,051	0.12%
2020/01/13	7	28.79	146	28.84	28.84	-139	13,473	-1.03%	大賣/鉅額交易
2020/01/10	20	28.70	3	28.69	28.69	17	13,569	0.13%
2020/01/09	16	28.73	5	28.75	28.70	11	13,606	0.08%
2020/01/08	33	28.45	3	28.41	28.50	30	13,583	0.22%
2020/01/07	38	28.74	15	28.63	28.69	23	13,478	0.17%
2020/01/06	25	29.00	25	28.99	28.96	0	13,221	0.00%
2020/01/03	5	29.17	144	29.13	29.18	-139	13,373	-1.04%	大賣/鉅額交易
2020/01/02	14	29.09	7	29.09	29.09	7	13,410	0.05%
2019/12/31	15	28.98	7	28.99	28.97	8	13,889	0.06%
2019/12/30	9	28.99	50	29.01	29.00	-41	13,762	-0.30%
2019/12/27	1.1	28.90	11	28.90	28.90	-9.9	13,551	-0.07%
2019/12/26	2	28.85	3	28.86	28.86	-1	13,505	-0.01%
2019/12/25	8	28.88	0	0.00	28.83	8	13,511	0.06%
2019/12/24	4	28.75	0	0.00	28.74	4	13,535	0.03%
2019/12/23	1.1	28.75	12	28.73	28.72	-10.9	13,547	-0.08%
2019/12/20	12	28.78	3	28.80	28.80	9	13,527	0.07%
2019/12/19	21	28.73	2	28.75	28.69	19	13,545	0.14%
2019/12/18	8	28.77	30	28.76	28.77	-22	13,651	-0.16%
2019/12/17	5	28.69	6	28.66	28.71	-1	13,549	-0.01%
2019/12/16	10	28.56	7.1	28.55	28.57	2.9	13,469	0.02%
2019/12/13	5	28.38	27	28.38	28.37	-22	13,377	-0.16%
2019/12/12	6	28.31	13	28.31	28.31	-7	13,384	-0.05%
2019/12/11	5	28.20	14	28.20	28.21	-9	13,328	-0.07%
2019/12/10	5	28.18	4	28.17	28.14	1	13,446	0.01%
2019/12/09	2	28.21	14	28.21	28.21	-12	13,528	-0.09%
2019/12/06	17	28.14	6	28.18	28.13	11	13,516	0.08%
2019/12/05	5	28.07	18	28.02	28.03	-13	13,450	-0.10%
2019/12/04	1	27.82	6	27.87	27.88	-5	13,511	-0.04%
2019/12/03	29	27.76	23	27.83	27.92	6	13,692	0.04%
2019/12/02	35	27.62	17	27.58	27.65	18	13,797	0.13%
2019/11/29	92	27.79	11	27.85	27.75	81	13,635	0.59%
2019/11/28	4.2	28.02	4.2	28.02	28.03	0	13,452	0.00%
2019/11/27	1	28.03	7	28.04	28.04	-6	13,666	-0.04%
2019/11/26	1	28.04	2	28.06	28.06	-1	13,631	-0.01%
2019/11/25	12	28.00	25	28.02	27.99	-13	13,586	-0.10%
2019/11/22	10	28.00	14	28.00	28.01	-4	13,516	-0.03%
2019/11/21	24	27.90	3	27.89	28.00	21	13,703	0.15%
2019/11/20	5	28.10	1	28.07	28.09	4	13,558	0.03%
2019/11/19	1	28.05	9	28.09	28.14	-8	13,536	-0.06%
2019/11/18	37	27.99	42	28.06	28.05	-5	13,457	-0.04%
2019/11/15	4	27.88	1	27.88	27.88	3	13,347	0.02%
2019/11/14	18	27.81	2	27.81	27.83	16	13,300	0.12%
2019/11/13	5	27.74	0	0.00	27.79	5	13,284	0.04%
2019/11/12	15	27.68	3	27.69	27.74	12	13,309	0.09%
2019/11/11	74	27.53	12	27.67	27.50	62	13,273	0.47%
2019/11/08	27	27.84	4	27.87	27.88	23	12,640	0.18%
2019/11/07	31	27.79	0	0.00	27.80	31	12,608	0.25%
2019/11/06	77	27.93	2	28.09	27.93	75	12,524	0.60%
2019/11/05	36	28.00	9	28.01	28.03	27	12,445	0.22%
2019/11/04	64	27.78	4	27.79	27.84	60	12,571	0.48%
2019/11/01	13	27.61	34	27.58	27.63	-21	12,668	-0.17%
2019/10/31	49	27.63	1	27.67	27.58	48	12,802	0.37%
2019/10/30	3	27.65	3	27.63	27.65	0	12,593	0.00%
2019/10/29	22	27.61	16	27.66	27.62	6	12,476	0.05%
2019/10/28	30	27.70	5	27.71	27.70	25	12,149	0.21%
2019/10/25	56	27.65	8	27.62	27.60	48	11,944	0.40%
2019/10/24	51	27.61	9	27.60	27.65	42	11,625	0.36%
2019/10/23	191	27.49	26	27.34	27.54	165	11,355	1.45%	大買/鉅額交易
2019/10/22	72.2	29.01	98.6	29.00	29.03	-26.3	9,885	-0.27%
2019/10/21	26.5	28.93	5	28.94	28.95	21.5	9,478	0.23%
2019/10/18	26.6	28.81	10	28.83	28.82	16.6	8,991	0.18%
2019/10/17	3	28.57	8	28.60	28.70	-5	8,831	-0.06%
2019/10/16	4	28.46	11	28.50	28.51	-7	8,735	-0.08%
2019/10/15	12	28.48	1	28.53	28.45	11	8,666	0.13%
2019/10/14	31	28.53	12	28.53	28.52	19	8,593	0.22%
2019/10/09	40	28.32	2	28.31	28.28	38	8,581	0.44%
2019/10/08	20	28.46	12	28.47	28.44	8	8,493	0.09%
2019/10/07	94	28.50	17	28.54	28.42	77	8,511	0.90%
2019/10/04	6	28.15	2	28.09	28.14	4	7,917	0.05%
2019/10/03	8	28.05	3	28.00	28.12	5	7,926	0.06%
2019/10/02	2	28.12	15	28.15	28.17	-13	7,930	-0.16%
2019/10/01	5	28.15	5	28.16	28.18	0	8,004	0.00%
2019/09/27	28.5	27.91	8	27.94	27.88	20.5	7,986	0.26%
2019/09/26	5	28.25	14	28.27	28.15	-9	7,928	-0.11%
2019/09/25	17	28.22	7	28.24	28.20	10	7,983	0.13%
2019/09/24	3.1	28.29	13.7	28.27	28.33	-10.6	8,100	-0.13%
2019/09/23	1	28.10	8.3	28.10	28.12	-7.3	8,000	-0.09%
2019/09/20	3.1	27.99	4	27.98	27.98	-0.9	7,850	-0.01%
2019/09/19	2	28.03	1	28.07	27.97	1	7,861	0.01%
2019/09/18	258	28.04	6	28.03	28.05	252	7,862	3.21%	大買/鉅額交易
2019/09/17	6.2	27.99	22	27.99	28.00	-15.8	7,859	-0.20%
2019/09/16	4	27.96	14	27.96	27.94	-10	7,809	-0.13%
2019/09/12	13.1	27.94	18	27.97	27.92	-4.9	7,861	-0.06%
2019/09/11	0	0.00	27	27.82	27.81	-27	7,833	-0.34%
2019/09/10	5	27.75	9	27.73	27.74	-4	7,725	-0.05%
2019/09/09	3	27.79	3	27.92	27.77	0	7,727	0.00%
2019/09/06	11	27.85	38	27.83	27.83	-27	7,701	-0.35%
2019/09/05	3.3	27.75	30	27.74	27.71	-26.7	7,572	-0.35%
2019/09/04	10	27.44	60	27.53	27.54	-50	7,409	-0.67%
2019/09/03	44	27.48	8	27.48	27.40	36	7,314	0.49%
2019/09/02	6.2	27.40	12.6	27.41	27.44	-6.4	7,237	-0.09%
2019/08/30	1	27.33	12	27.27	27.25	-11	7,220	-0.15%
2019/08/29	1.7	27.00	0	0.00	27.00	1.7	7,036	0.02%
2019/08/28	0	0.00	11	26.99	26.97	-11	7,116	-0.15%
2019/08/27	28	26.96	0	0.00	26.96	28	7,234	0.39%
2019/08/26	27.3	26.82	17	26.88	26.88	10.3	7,350	0.14%
2019/08/23	2.5	27.04	0	0.00	27.02	2.5	7,298	0.03%
2019/08/22	8	27.02	7	27.06	27.02	1	7,477	0.01%
2019/08/21	5	27.06	8	27.08	27.05	-3	7,546	-0.04%
2019/08/20	1	27.05	1	27.07	27.07	0	7,787	0.00%
2019/08/19	3	27.00	3	27.00	27.03	0	8,017	0.00%
2019/08/16	12	26.92	12	26.87	26.95	0	8,497	0.00%
2019/08/15	6	26.74	0	0.00	26.82	6	8,632	0.07%
2019/08/14	3	26.96	7	26.97	26.93	-4	8,821	-0.05%
2019/08/13	12	26.73	0	0.00	26.76	12	9,037	0.13%
2019/08/12	0	0.00	1	26.80	26.90	-1	9,379	-0.01%
2019/08/08	11.4	26.53	3	26.57	26.56	8.4	9,580	0.09%
2019/08/07	31	26.53	0	0.00	26.43	31	9,640	0.32%
2019/08/06	55	26.29	3	26.25	26.52	52	9,836	0.53%
2019/08/05	17.1	26.66	10	26.82	26.60	7.1	9,910	0.07%
2019/08/02	39	26.87	4	26.93	26.85	35	9,881	0.35%
2019/08/01	22	27.11	10	27.15	27.10	12	9,867	0.12%
2019/07/31	15	27.20	14	27.17	27.20	1	9,844	0.01%
2019/07/30	4	27.27	5	27.40	27.29	-1	9,832	-0.01%
2019/07/29	1	27.36	1	27.36	27.37	0	9,985	0.00%
2019/07/26	10	27.40	0	0.00	27.40	10	10,002	0.10%
2019/07/25	2	27.38	15	27.38	27.47	-13	9,973	-0.13%
2019/07/24	1	27.33	21	27.33	27.28	-20	9,839	-0.20%
2019/07/23	14	27.24	11	27.24	27.24	3	9,743	0.03%
2019/07/22	0	0.00	3	27.11	27.11	-3	9,640	-0.03%
2019/07/19	122	27.11	0	0.00	27.06	122	9,632	1.27%	大買/鉅額交易
2019/07/18	0	0.00	5	27.07	27.06	-5	9,668	-0.05%
2019/07/17	6	27.16	0	0.00	27.14	6	9,614	0.06%
2019/07/16	1	27.27	3	27.28	27.26	-2	9,616	-0.02%
2019/07/15	1.4	27.21	7.7	27.17	27.21	-6.3	9,580	-0.07%
2019/07/12	0	0.00	12	27.16	27.16	-12	9,519	-0.13%
2019/07/11	0	0.00	15	27.10	27.11	-15	9,417	-0.16%
2019/07/10	7	26.90	3	26.91	26.95	4	9,359	0.04%
2019/07/09	3	26.86	2	26.86	26.87	1	9,354	0.01%
2019/07/08	11	26.99	11	27.03	26.96	0	9,386	0.00%
2019/07/05	2	27.00	5	27.00	26.99	-3	9,410	-0.03%
2019/07/04	2	26.93	10	26.95	26.93	-8	9,405	-0.09%
2019/07/03	23	26.84	7	26.89	26.78	16	9,587	0.17%
2019/07/02	1	26.92	12	26.94	26.96	-11	9,637	-0.11%
2019/07/01	1	26.93	31	26.93	26.95	-30	9,701	-0.31%
2019/06/28	0	0.00	11	26.61	26.59	-11	9,568	-0.11%
2019/06/27	1	26.62	4	26.62	26.61	-3	9,642	-0.03%
2019/06/26	5	26.41	0	0.00	26.43	5	9,628	0.05%
2019/06/25	19.4	26.53	3	26.55	26.47	16.4	9,602	0.17%
2019/06/24	10	26.58	0	0.00	26.60	10	9,553	0.10%
2019/06/21	2	26.71	21	26.62	26.52	-19	9,504	-0.20%
2019/06/20	1	26.58	8	26.58	26.61	-7	9,474	-0.07%
2019/06/19	4	26.47	39	26.40	26.47	-35	9,490	-0.37%
2019/06/18	1	26.04	5	26.05	26.06	-4	9,486	-0.04%
2019/06/17	0	0.00	3	26.05	26.05	-3	9,491	-0.03%
2019/06/14	18	26.00	3	26.01	25.99	15	9,618	0.16%
2019/06/13	1	25.99	9	26.03	26.01	-8	9,632	-0.08%
2019/06/12	1	26.00	1	26.10	26.10	0	9,561	0.00%
2019/06/11	4	26.03	30	26.02	26.04	-26	9,520	-0.27%
2019/06/10	11	25.91	30	25.89	25.99	-19	9,429	-0.20%
2019/06/06	14	25.68	50	25.66	25.69	-36	9,425	-0.38%
2019/06/05	3	25.86	2	25.80	25.81	1	9,293	0.01%
2019/06/04	32	25.82	8	25.82	25.76	24	9,308	0.26%
2019/06/03	19	25.75	0	0.00	25.84	19	9,261	0.21%
2019/05/31	27	25.80	22	25.70	25.94	5	9,166	0.05%
2019/05/30	14	25.45	2	25.54	25.58	12	9,109	0.13%
2019/05/29	39	25.35	10	25.37	25.39	29	9,105	0.32%
2019/05/28	12.2	25.45	7	25.47	25.50	5.2	9,002	0.06%
2019/05/27	95	25.40	6	25.39	25.45	89	9,012	0.99%
2019/05/24	56	25.45	15	25.45	25.44	41	8,978	0.46%
2019/05/23	88	25.47	47	25.47	25.44	41	8,938	0.46%
2019/05/22	30	25.82	2	25.81	25.79	28	8,554	0.33%
2019/05/21	70	25.72	4	25.75	25.76	66	8,558	0.77%
2019/05/20	56	25.66	15	25.58	25.70	41	8,317	0.49%
2019/05/17	44	25.78	1	25.92	25.70	43	8,142	0.53%
2019/05/16	50.6	26.01	15.1	25.95	25.92	35.5	7,872	0.45%
2019/05/15	63.5	26.20	1	26.14	26.18	62.5	7,697	0.81%
2019/05/14	53	25.79	12	25.62	26.07	41	7,656	0.54%
2019/05/13	30	26.20	9	26.16	26.09	21	7,409	0.28%
2019/05/10	37.4	26.58	6	26.65	26.55	31.4	7,083	0.44%
2019/05/09	41	26.80	5	26.84	26.74	36	6,862	0.52%
2019/05/08	8	27.01	6	26.99	27.20	2	6,628	0.03%
2019/05/07	3	27.18	7	27.21	27.26	-4	6,768	-0.06%
2019/05/06	22	27.12	3	27.10	27.08	19	6,968	0.27%
2019/05/03	2	27.55	5	27.49	27.56	-3	6,823	-0.04%
2019/05/02	5	27.39	16	27.40	27.40	-11	6,805	-0.16%
2019/04/30	2	27.21	10	27.25	27.35	-8	6,847	-0.12%
2019/04/29	18.3	27.44	0	0.00	27.35	18.3	6,855	0.27%
2019/04/26	2.2	27.51	11	27.50	27.52	-8.8	6,893	-0.13%
2019/04/25	2	27.62	7	27.64	27.65	-5	6,895	-0.07%
2019/04/24	2	27.52	6	27.54	27.57	-4	6,904	-0.06%
2019/04/23	2	27.29	5	27.30	27.36	-3	6,843	-0.04%
2019/04/22	1	27.44	7	27.50	27.41	-6	6,833	-0.09%
2019/04/19	4.5	27.35	7	27.44	27.35	-2.5	6,797	-0.04%
2019/04/18	16.1	27.39	32	27.42	27.14	-15.9	6,739	-0.24%
2019/04/17	8	27.43	35	27.40	27.44	-27	6,701	-0.40%
2019/04/16	2.8	27.14	14.6	27.18	27.25	-11.9	6,569	-0.18%
2019/04/15	1	26.90	21	26.97	26.99	-20	6,395	-0.31%
2019/04/12	8	26.80	3	26.78	26.76	5	6,639	0.08%
2019/04/11	17	26.93	6	27.03	26.89	11	6,849	0.16%
2019/04/10	4	26.94	23.7	26.94	26.97	-19.7	6,895	-0.29%
2019/04/09	12	26.99	23	27.02	27.02	-11	6,835	-0.16%
2019/04/08	10	26.93	5	26.97	26.93	5	6,633	0.08%
2019/04/03	0.6	26.74	2.7	26.73	26.73	-2.1	6,721	-0.03%
2019/04/02	2	26.61	2	26.58	26.58	0	6,770	0.00%
2019/04/01	0	0.00	7	26.58	26.51	-7	6,747	-0.10%
2019/03/29	1	26.30	107	26.40	26.40	-106	6,645	-1.60%	大賣/鉅額交易
2019/03/28	2	26.24	0	0.00	26.24	2	6,603	0.03%
2019/03/26	5	26.28	0	0.00	26.25	5	6,586	0.08%
2019/03/25	9	26.13	3	26.12	26.10	6	6,812	0.09%
2019/03/22	0	0.00	13	26.51	26.37	-13	6,765	-0.19%
2019/03/21	4	26.35	3	26.35	26.37	1	6,637	0.02%
2019/03/20	7	26.19	2	26.20	26.20	5	6,477	0.08%
2019/03/19	5.1	26.24	6	26.25	26.22	-0.9	6,474	-0.01%
2019/03/18	15.1	26.07	2	26.07	26.13	13.1	6,282	0.21%
2019/03/15	12	25.91	0	0.00	25.91	12	6,315	0.19%
2019/03/14	17	25.95	0	0.00	25.91	17	6,297	0.27%
2019/03/13	5	25.99	0	0.00	25.98	5	6,393	0.08%
2019/03/12	2	26.00	0	0.00	26.01	2	6,406	0.03%
2019/03/11	2	25.86	7	25.83	25.89	-5	6,398	-0.08%
2019/03/08	10	25.77	0	0.00	25.84	10	6,486	0.15%
2019/03/07	0	0.00	0.3	26.03	25.98	-0.3	6,446	0.00%
2019/03/06	5	26.05	0	0.00	26.08	5	6,448	0.08%
2019/03/05	3	26.05	0	0.00	26.00	3	6,424	0.05%
2019/03/04	4	25.99	31	26.08	26.12	-27	6,359	-0.42%
2019/02/27	5	26.02	10	26.02	25.96	-5	6,190	-0.08%
2019/02/26	0.7	26.19	3.7	26.24	26.18	-3	6,134	-0.05%
2019/02/25	0	0.00	3	26.09	26.13	-3	6,036	-0.05%
2019/02/22	5	25.84	3	25.90	25.90	2	5,846	0.03%
2019/02/21	0	0.00	10	25.82	25.84	-10	5,647	-0.18%
2019/02/20	0.7	25.75	11.1	25.70	25.74	-10.4	5,522	-0.19%
2019/02/19	0	0.00	3	25.54	25.52	-3	5,357	-0.06%
2019/02/18	2.5	25.52	4	25.52	25.52	-1.5	5,339	-0.03%
2019/02/15	2	25.41	7	25.44	25.39	-5	5,279	-0.09%
2019/02/14	2	25.42	4	25.48	25.43	-2	5,240	-0.04%
2019/02/13	10.1	25.29	23	25.39	25.42	-12.9	5,182	-0.25%
2019/02/12	1	25.14	7	25.20	25.26	-6	5,100	-0.12%
2019/02/11	3	25.00	3	25.03	24.99	0	4,965	0.00%
2019/01/30	1	24.93	3	24.97	24.92	-2	4,909	-0.04%
2019/01/29	6	24.90	0	0.00	24.89	6	4,913	0.12%
2019/01/28	9	25.00	23	25.02	25.01	-14	4,903	-0.29%
2019/01/25	0	0.00	41	24.81	24.90	-41	4,787	-0.86%
2019/01/24	0	0.00	12	24.59	24.55	-12	4,632	-0.26%
2019/01/23	4	24.42	1	24.41	24.44	3	4,651	0.06%
2019/01/22	2	24.46	1	24.50	24.50	1	4,706	0.02%
2019/01/21	0	0.00	12	24.52	24.51	-12	4,849	-0.25%
2019/01/18	1	24.39	3	24.35	24.39	-2	5,011	-0.04%
2019/01/16	0	0.00	1	24.27	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	10	24.15	24.13	-10	6,020	-0.17%
2019/01/14	5	24.00	3	23.99	23.99	2	6,153	0.03%
2019/01/11	1	24.05	0	0.00	24.04	1	6,239	0.02%
2019/01/10	2	24.00	3	23.98	24.01	-1	6,289	-0.02%
2019/01/09	0	0.00	8	23.97	24.05	-8	6,401	-0.12%
2019/01/08	4	23.76	0	0.00	23.79	4	6,461	0.06%
2019/01/07	4	23.70	3	23.68	23.73	1	6,725	0.01%
2019/01/04	24	23.24	0	0.00	23.40	24	7,051	0.34%
2019/01/03	16	23.65	0	0.00	23.59	16	7,909	0.20%
2019/01/02	16	23.92	1	23.91	23.83	15	8,005	0.19%
2018/12/28	3	23.92	0	0.00	23.94	3	8,282	0.04%
2018/12/27	3	23.98	0	0.00	23.91	3	8,621	0.03%
2018/12/26	14	23.85	0	0.00	23.72	14	8,759	0.16%
2018/12/25	16	23.92	10	23.95	23.97	6	8,686	0.07%
2018/12/21	3	24.07	0	0.00	24.14	3	8,473	0.04%
2018/12/20	3	24.11	0	0.00	24.13	3	8,454	0.04%
2018/12/19	1	24.10	0	0.00	24.14	1	8,442	0.01%
2018/12/18	9	24.06	0	0.00	24.03	9	8,463	0.11%
2018/12/17	5	24.31	0	0.00	24.31	5	8,215	0.06%
2018/12/14	3	24.26	0	0.00	24.31	3	8,178	0.04%
2018/12/13	1	24.38	8	24.38	24.39	-7	8,152	-0.09%
2018/12/12	16	24.26	1	24.31	24.32	15	8,220	0.18%
2018/12/11	0	0.00	1	24.16	24.18	-1	8,275	-0.01%
2018/12/10	11	24.05	0	0.00	24.07	11	8,351	0.13%
2018/12/07	1	24.26	0	0.00	24.28	1	8,234	0.01%
2018/12/06	22.2	24.28	0	0.00	24.19	22.2	8,290	0.27%
2018/12/05	1.1	24.61	37	24.52	24.60	-35.9	8,209	-0.44%
2018/12/04	3	24.86	1	24.88	24.82	2	8,447	0.02%
2018/12/03	11.8	24.86	20.9	24.85	24.89	-9.1	8,500	-0.11%
2018/11/30	3	24.48	3	24.49	24.46	0	8,381	0.00%
2018/11/29	0	0.00	3	24.50	24.38	-3	8,342	-0.04%
2018/11/28	15	24.23	1	24.20	24.27	14	8,290	0.17%
2018/11/27	8	24.03	0	0.00	24.10	8	8,278	0.10%
2018/11/26	3	24.05	3	24.09	24.11	0	8,272	0.00%
2018/11/23	16	23.90	0	0.00	23.94	16	8,256	0.19%
2018/11/22	21	24.01	6	24.09	23.98	15	8,224	0.18%
2018/11/21	12	24.01	0	0.00	24.14	12	8,179	0.15%
2018/11/20	9	24.24	5	24.39	24.17	4	8,126	0.05%
2018/11/19	1	24.39	2	24.34	24.40	-1	8,079	-0.01%
2018/11/16	1.1	24.24	1	24.28	24.29	0.1	8,055	0.00%
2018/11/15	0	0.00	2	24.16	24.22	-2	8,043	-0.02%
2018/11/14	7	24.10	0	0.00	24.15	7	8,020	0.09%
2018/11/13	31	23.85	0	0.00	24.12	31	8,005	0.39%
2018/11/12	4	24.20	0	0.00	24.18	4	7,914	0.05%
2018/11/09	3	24.16	0	0.00	24.21	3	7,901	0.04%
2018/11/08	0	0.00	2	24.36	24.37	-2	7,862	-0.03%
2018/11/07	1	24.18	0	0.00	24.21	1	7,823	0.01%
2018/11/06	6	24.08	0	0.00	24.08	6	7,809	0.08%
2018/11/05	1	24.14	1	24.09	24.18	0	7,756	0.00%
2018/11/02	1	24.09	60	24.11	24.18	-59	7,715	-0.76%
2018/11/01	11.9	23.88	5	24.06	24.08	6.9	7,680	0.09%
2018/10/31	8.1	23.74	1	23.73	23.78	7.1	7,620	0.09%
2018/10/30	4	23.34	0	0.00	23.42	4	7,572	0.05%
2018/10/29	11	23.34	0	0.00	23.34	11	7,528	0.15%
2018/10/26	24.5	23.46	0	0.00	23.43	24.5	7,385	0.33%
2018/10/25	26.5	23.56	9	23.57	23.59	17.5	7,185	0.24%
2018/10/24	55	24.08	3	24.03	24.12	52	6,901	0.75%
2018/10/23	42	24.18	1	24.30	24.13	41	6,812	0.60%
2018/10/22	119	25.71	2	25.81	25.81	117	6,360	1.84%	大買/鉅額交易
2018/10/19	4	25.40	0	0.00	25.55	4	6,251	0.06%
2018/10/18	9	25.49	1	25.57	25.54	8	6,234	0.13%
2018/10/17	8	25.54	2	25.65	25.51	6	6,223	0.10%
2018/10/16	3	25.36	0	0.00	25.39	3	6,122	0.05%
2018/10/15	18	25.20	2	25.19	25.18	16	5,996	0.27%
2018/10/12	68	25.12	4	24.67	25.26	64	5,746	1.11%
2018/10/11	121	25.01	2	24.93	24.91	119	5,427	2.19%	大買/鉅額交易
2018/10/09	18.2	26.31	3	26.26	26.34	15.2	4,295	0.35%
2018/10/08	27	26.49	0	0.00	26.70	27	3,944	0.68%
2018/10/05	21	26.38	0	0.00	26.43	21	3,543	0.59%
2018/10/04	10	26.76	0	0.00	26.78	10	3,174	0.31%
2018/10/03	6	26.97	0	0.00	26.97	6	3,010	0.20%
2018/10/02	5.5	27.18	1	27.32	27.20	4.5	2,889	0.16%
2018/09/28	0	0.00	1	27.26	27.28	-1	2,983	-0.03%
2018/09/27	0	0.00	1	27.33	27.33	-1	3,070	-0.03%
2018/09/26	2	27.39	0	0.00	27.40	2	3,083	0.06%
2018/09/25	1	27.52	0	0.00	27.49	1	3,115	0.03%
2018/09/18	2.1	27.32	0	0.00	27.40	2.1	3,280	0.06%
2018/09/17	1	27.45	7	27.44	27.46	-6	3,338	-0.18%
2018/09/14	0.2	27.42	1	27.40	27.40	-0.8	3,392	-0.02%
2018/09/13	2	26.93	0	0.00	26.92	2	3,354	0.06%
2018/09/12	6	26.70	3	26.78	26.74	3	3,327	0.09%
2018/09/11	24	26.58	0	0.00	26.78	24	3,265	0.73%
2018/09/10	4	26.71	0	0.00	26.67	4	3,260	0.12%
2018/09/07	12	27.19	0	0.00	27.19	12	3,011	0.40%
2018/09/06	6	27.39	0	0.00	27.45	6	2,903	0.21%
2018/09/05	6	27.59	0	0.00	27.53	6	2,877	0.21%
2018/09/04	15	27.67	0	0.00	27.63	15	2,863	0.52%
2018/09/03	2	27.64	0	0.00	27.63	2	2,927	0.07%
2018/08/31	2	27.58	30	27.61	27.78	-28	2,999	-0.93%
2018/08/29	4	27.57	2	27.60	27.61	2	3,158	0.06%
2018/08/28	1	27.55	1	27.48	27.56	0	3,165	0.00%
2018/08/17	1	27.10	0	0.00	27.12	1	3,491	0.03%
2018/08/15	0	0.00	1	27.38	27.10	-1	3,502	-0.03%
2018/08/13	1	27.05	3	27.18	27.18	-2	3,566	-0.06%
2018/08/10	0	0.00	2	27.58	27.53	-2	3,620	-0.06%
2018/08/08	0	0.00	2	27.66	27.60	-2	3,754	-0.05%
2018/08/07	1	27.45	0	0.00	27.45	1	3,745	0.03%
2018/08/06	1	27.36	7	27.36	27.43	-6	3,772	-0.16%
2018/08/03	1	27.18	2	27.18	27.18	-1	3,769	-0.03%
2018/08/01	0.3	27.19	11	27.27	27.28	-10.7	3,656	-0.29%
2018/07/31	0	0.00	4	27.12	27.19	-4	3,629	-0.11%
2018/07/30	2	27.03	3	27.01	27.04	-1	3,552	-0.03%
2018/07/27	1	26.90	5	26.87	26.89	-4	3,450	-0.12%
2018/07/26	0	0.00	1	26.60	26.59	-1	3,256	-0.03%
2018/07/25	1	26.49	8	26.41	26.47	-7	3,187	-0.22%
2018/07/20	0.4	26.17	0	0.00	26.14	0.4	3,131	0.01%
2018/07/19	31	26.20	0	0.00	26.13	31	3,242	0.96%
2018/07/18	1	26.23	18	26.20	26.21	-17	3,264	-0.52%
2018/07/17	0	0.00	16	26.00	25.97	-16	3,205	-0.50%
2018/07/16	1	25.88	0	0.00	25.93	1	3,155	0.03%
2018/07/13	1	25.78	10	25.68	25.79	-9	3,129	-0.29%
2018/07/09	1	25.46	1	25.60	25.60	0	3,152	0.00%
2018/07/06	8	25.21	0	0.00	25.30	8	3,128	0.26%
2018/07/05	9	25.40	0	0.00	25.31	9	3,045	0.30%
2018/07/03	2	25.51	0	0.00	25.50	2	2,932	0.07%
2018/07/02	2	25.62	0	0.00	25.61	2	2,896	0.07%
2018/06/29	1	25.62	0	0.00	25.66	1	2,877	0.03%
2018/06/28	9	25.43	1	25.58	25.40	8	2,842	0.28%
2018/06/27	1	25.65	2	25.73	25.64	-1	2,725	-0.04%
2018/06/26	20	25.60	2	25.59	25.65	18	2,696	0.67%
2018/06/25	17	25.92	0	0.00	25.78	17	2,557	0.66%
2018/06/22	5	25.89	0	0.00	26.00	5	2,434	0.21%
2018/06/20	0	0.00	1	26.10	26.10	-1	2,418	-0.04%
2018/06/19	6	26.11	0	0.00	26.20	6	2,416	0.25%
2018/06/15	1	26.32	0	0.00	26.32	1	2,356	0.04%
2018/06/14	4	26.41	0	0.00	26.39	4	2,326	0.17%
2018/06/12	1	26.60	0	0.00	26.60	1	2,343	0.04%
2018/06/11	0	0.00	1	26.67	26.69	-1	2,363	-0.04%
2018/06/08	0	0.00	6	26.71	26.67	-6	2,313	-0.26%
2018/06/06	0	0.00	3	26.75	26.79	-3	2,205	-0.14%
2018/06/01	0	0.00	25	26.32	26.40	-25	2,066	-1.21%
2018/05/31	0	0.00	3	26.17	26.19	-3	2,049	-0.15%
2018/05/28	0	0.00	0.5	26.39	26.39	-0.5	1,806	-0.03%
2018/05/24	0	0.00	1	26.35	26.41	-1	1,850	-0.05%
2018/05/22	0	0.00	8	26.39	26.40	-8	1,823	-0.44%
2018/05/21	1	26.39	1	26.40	26.35	0	1,807	0.00%
2018/05/18	0	0.00	1	26.20	26.20	-1	1,804	-0.06%
2018/05/17	20	26.08	2	26.08	26.06	18	1,792	1.00%
2018/05/15	2	25.73	1	25.72	25.78	1	1,691	0.06%
2018/05/14	0	0.00	1	25.89	25.85	-1	1,896	-0.05%
2018/05/11	8	25.57	1	25.57	25.60	7	1,887	0.37%
2018/05/10	0	0.00	6	25.49	25.48	-6	1,881	-0.32%
2018/05/09	1	25.40	0	0.00	25.40	1	1,886	0.05%
2018/05/04	2	25.17	0	0.00	25.20	2	2,064	0.10%
2018/05/03	3	25.19	0	0.00	25.22	3	2,082	0.14%
2018/04/30	1	25.16	0	0.00	25.40	1	2,301	0.04%
2018/04/27	1	25.18	0	0.00	25.15	1	2,318	0.04%
2018/04/26	5	25.25	0	0.00	25.23	5	2,349	0.21%
2018/04/25	4	25.22	0	0.00	25.31	4	2,317	0.17%
2018/04/24	1	25.46	0	0.00	25.50	1	2,303	0.04%
2018/04/23	2	25.71	0	0.00	25.69	2	2,345	0.09%
2018/04/18	2	25.66	2	25.80	25.68	0	2,513	0.00%
2018/04/16	2	25.80	0	0.00	25.98	2	2,506	0.08%
2018/04/13	0	0.00	1	26.03	25.99	-1	2,532	-0.04%
2018/04/09	2	25.87	0	0.00	25.95	2	2,688	0.07%
2018/04/03	1	25.88	0	0.00	25.92	1	2,706	0.04%
2018/03/30	2	25.93	0	0.00	25.96	2	2,747	0.07%
2018/03/29	0	0.00	1	25.86	25.90	-1	2,753	-0.04%
2018/03/28	0	0.00	2	26.00	25.93	-2	2,740	-0.07%
2018/03/27	2	26.10	0	0.00	26.08	2	2,735	0.07%
2018/03/26	1	26.00	0	0.00	26.00	1	2,720	0.04%
2018/03/23	1	25.85	0	0.00	25.82	1	2,712	0.04%
2018/03/21	5	26.17	5	26.16	26.17	0	2,665	0.00%
2018/03/16	0	0.00	1	26.09	26.16	-1	2,658	-0.04%
2018/03/13	0	0.00	1	26.10	26.17	-1	2,682	-0.04%
2018/03/12	0	0.00	10	26.09	26.10	-10	2,802	-0.36%
2018/03/08	1	26.03	1	26.04	26.01	0	3,053	0.00%
2018/03/05	2	25.70	0	0.00	25.63	2	3,118	0.06%
2018/03/02	6	25.76	0	0.00	25.76	6	3,122	0.19%
2018/03/01	1	25.75	0	0.00	25.91	1	3,134	0.03%
2018/02/21	3	25.61	2	25.40	25.72	1	3,099	0.03%
2018/02/12	3	25.19	0	0.00	25.15	3	3,108	0.10%
2018/02/09	5	24.97	2.1	24.82	25.50	2.9	3,102	0.09%
2018/02/08	12	25.35	2	25.47	25.50	10	3,072	0.33%
2018/02/07	1	25.41	0	0.00	25.43	1	3,121	0.03%
2018/02/06	10	24.98	3	24.93	24.99	7	3,135	0.22%
2018/02/05	3	25.94	0	0.00	26.00	3	3,057	0.10%
2018/02/02	5	26.25	0	0.00	26.34	5	3,104	0.16%
2018/01/31	1	26.45	1	26.35	26.45	0	3,123	0.00%
2018/01/30	2	26.63	0	0.00	26.41	2	3,101	0.06%
2018/01/29	3	26.79	1	26.57	26.80	2	3,093	0.06%
2018/01/26	0	0.00	10	26.44	26.54	-10	2,996	-0.33%
2018/01/25	0	0.00	28	26.46	26.45	-28	2,973	-0.94%
2018/01/24	1	26.25	3	26.28	26.32	-2	2,899	-0.07%
2018/01/23	1	26.27	4	26.20	26.20	-3	2,797	-0.11%
2018/01/22	10	26.16	10	26.23	26.25	0	2,888	0.00%
2018/01/19	0	0.00	5	26.02	26.00	-5	2,838	-0.18%
2018/01/18	0	0.00	6	26.09	26.02	-6	2,819	-0.21%
2018/01/17	0	0.00	6	25.80	25.92	-6	2,709	-0.22%
2018/01/16	0	0.00	10	25.79	25.80	-10	2,680	-0.37%
2018/01/15	0	0.00	4	25.58	25.65	-4	2,651	-0.15%
2018/01/11	0	0.00	1	25.40	25.41	-1	2,600	-0.04%
2018/01/10	2	25.40	0	0.00	25.37	2	2,578	0.08%
2018/01/09	1	25.50	2	25.63	25.50	-1	2,572	-0.04%
2018/01/08	0	0.00	12	25.51	25.57	-12	2,554	-0.47%
2018/01/05	1	25.45	2	25.40	25.44	-1	2,548	-0.04%
2018/01/03	0	0.00	8	25.26	25.31	-8	2,543	-0.31%
2018/01/02	20	25.02	1	25.09	25.13	19	2,504	0.76%