元大高股息 (0056)-元大-板橋三民券商分點個股進出

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
37.05
漲跌
▲0.03
漲幅
+0.08%
成交量
28,849張
產業
上市
3446人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－元大-板橋三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/12/03	34.6	37.11	21.2	37.06	37.05	13.4	35,545	0.04%
2024/12/02	12.2	36.90	9.8	36.95	37.02	2.4	35,261	0.01%
2024/11/29	40.2	36.32	4	36.43	36.60	36.2	35,078	0.10%
2024/11/28	76.8	36.41	31.4	36.35	36.50	45.5	34,705	0.13%
2024/11/27	140.2	36.89	2	37.16	36.71	138.2	33,867	0.41%	大買/鉅額交易
2024/11/26	45.6	37.32	6.4	37.40	37.31	39.2	32,482	0.12%
2024/11/25	7.5	37.61	14.5	37.60	37.48	-6.9	32,293	-0.02%
2024/11/22	8.3	37.38	4.4	37.40	37.33	3.9	32,291	0.01%
2024/11/21	25.2	36.98	39.6	36.93	37.10	-14.4	32,283	-0.04%
2024/11/20	47.6	37.19	2	37.25	37.10	45.6	32,075	0.14%
2024/11/19	29.1	37.20	1.3	37.19	37.25	27.8	31,902	0.09%
2024/11/18	82.2	37.00	17.2	37.02	37.00	65	31,696	0.21%
2024/11/15	13.6	37.13	4.1	37.14	37.14	9.5	31,188	0.03%
2024/11/14	97.2	37.12	1.2	37.09	37.08	96	31,246	0.31%
2024/11/13	47.7	37.46	40.4	37.39	37.49	7.3	30,369	0.02%
2024/11/12	84.9	37.64	29	37.66	37.52	55.9	29,998	0.19%
2024/11/11	7.4	37.99	33.7	38.01	38.08	-26.4	29,138	-0.09%
2024/11/08	36.7	38.31	15	38.25	38.13	21.7	28,899	0.08%
2024/11/07	28.8	38.08	3.7	38.15	38.16	25.1	28,964	0.09%
2024/11/06	14.3	37.81	1.4	37.88	37.79	12.9	28,982	0.04%
2024/11/05	3.8	37.43	2.9	37.44	37.68	0.9	29,104	0.00%
2024/11/04	14.7	37.41	5.5	37.39	37.48	9.2	30,076	0.03%
2024/11/01	191.1	36.95	11	36.98	37.34	180.1	31,838	0.57%	大買/鉅額交易
2024/10/30	32.8	37.46	9	37.58	37.42	23.8	31,978	0.07%
2024/10/29	127.8	37.41	2.7	37.64	37.49	125.1	31,775	0.39%	大買/鉅額交易
2024/10/28	62.7	37.95	13.7	38.03	37.94	49	30,990	0.16%
2024/10/25	24.3	37.96	1.4	37.95	37.97	23	31,363	0.07%
2024/10/24	91.7	37.85	7	37.84	37.81	84.7	32,058	0.26%
2024/10/23	50.7	38.03	0	0.00	38.01	50.7	32,708	0.15%
2024/10/22	37.1	38.13	5.6	38.15	38.16	31.5	32,661	0.10%
2024/10/21	5.8	38.16	17.7	38.14	38.09	-12	33,633	-0.04%
2024/10/18	267.9	38.19	16.4	38.12	38.06	251.5	34,340	0.73%	大買/鉅額交易
2024/10/17	160.2	38.04	23.1	38.05	38.12	137.1	34,334	0.40%	大買/鉅額交易
2024/10/16	82.3	38.92	30.2	38.91	39.02	52.1	34,050	0.15%
2024/10/15	11.1	38.99	78.4	39.06	39.10	-67.3	33,632	-0.20%
2024/10/14	29.6	38.62	6.1	38.61	38.70	23.5	34,111	0.07%
2024/10/11	21.9	38.60	0.3	38.65	38.60	21.6	34,137	0.06%
2024/10/09	18.7	38.47	8.3	38.55	38.43	10.4	33,980	0.03%
2024/10/08	92.4	38.28	7.8	38.37	38.43	84.5	33,813	0.25%
2024/10/07	63	38.51	7.6	38.61	38.64	55.4	33,414	0.17%
2024/10/04	88.5	38.36	0.5	38.35	38.35	88	33,221	0.26%
2024/10/01	85.1	38.58	1.8	38.49	38.57	83.3	32,581	0.26%
2024/09/30	37.1	38.79	8.5	38.81	38.66	28.6	32,043	0.09%
2024/09/27	11.2	38.98	15.4	39.00	39.01	-4.2	31,992	-0.01%
2024/09/26	62.8	38.94	40.3	38.89	38.75	22.5	32,850	0.07%
2024/09/25	4.5	38.71	9.9	38.66	38.73	-5.4	33,646	-0.02%
2024/09/24	73.3	38.05	13	38.20	38.24	60.3	33,709	0.18%
2024/09/23	12.2	38.26	7.6	38.33	38.25	4.6	33,817	0.01%
2024/09/20	2.5	38.16	23.9	38.21	38.15	-21.4	34,146	-0.06%
2024/09/19	5	37.83	13.8	38.00	37.97	-8.8	34,336	-0.03%
2024/09/18	25.8	37.79	20.6	37.91	37.72	5.2	34,587	0.02%
2024/09/16	12.4	37.91	7	37.88	37.98	5.4	34,423	0.02%
2024/09/13	4.5	37.81	11	37.84	37.82	-6.5	34,476	-0.02%
2024/09/12	16	37.68	68	37.65	37.77	-52	34,624	-0.15%
2024/09/11	41.6	37.25	10.3	37.17	37.15	31.3	34,675	0.09%
2024/09/10	54.9	37.29	0	0.00	37.18	54.9	34,657	0.16%
2024/09/09	23	37.28	2.2	37.30	37.66	20.8	34,280	0.06%
2024/09/06	17.2	37.77	1.9	37.67	37.87	15.3	34,090	0.04%
2024/09/05	25.1	37.71	10.6	37.70	37.63	14.5	33,990	0.04%
2024/09/04	87.3	37.64	121.5	37.88	37.59	-34.2	33,957	-0.10%	大賣/
2024/09/03	8.6	38.99	1.1	38.97	38.98	7.5	32,915	0.02%
2024/09/02	6.4	39.11	7	39.11	39.06	-0.6	33,026	0.00%
2024/08/30	3.4	39.07	6.5	39.10	39.06	-3	33,193	-0.01%
2024/08/29	9.3	38.82	4.1	38.87	39.01	5.2	33,286	0.02%
2024/08/28	17.5	38.87	9.1	38.90	38.99	8.3	33,323	0.03%
2024/08/27	90.6	38.80	5.1	38.80	38.87	85.6	33,520	0.26%
2024/08/26	21.5	38.88	18.4	39.03	39.02	3.1	33,677	0.01%
2024/08/23	136.1	38.32	1.4	38.52	38.61	134.7	33,641	0.40%	大買/鉅額交易
2024/08/22	9.7	38.60	1.5	38.64	38.58	8.2	33,645	0.02%
2024/08/21	32.6	38.70	9.9	38.77	38.66	22.6	34,132	0.07%
2024/08/20	13.8	38.99	9.2	38.91	38.91	4.6	34,163	0.01%
2024/08/19	7.3	38.88	10.3	38.85	38.83	-3	34,359	-0.01%
2024/08/16	6.6	38.74	12.7	38.77	38.82	-6.1	34,635	-0.02%
2024/08/15	119.1	38.30	75.2	38.42	38.17	43.9	34,293	0.13%	大買/
2024/08/14	10.4	38.33	18	38.36	38.36	-7.6	34,342	-0.02%
2024/08/13	11	38.01	37.4	37.92	37.98	-26.4	34,322	-0.08%
2024/08/12	14.1	37.92	19.7	37.88	37.88	-5.6	34,454	-0.02%
2024/08/09	31.8	37.49	12.5	37.50	37.35	19.3	34,528	0.06%
2024/08/08	30.6	36.57	3.5	36.72	36.77	27.1	34,402	0.08%
2024/08/07	64.9	36.36	16.1	36.79	36.99	48.8	34,260	0.14%
2024/08/06	79.8	35.50	42.9	35.61	35.81	36.9	33,982	0.11%
2024/08/05	186.2	35.49	102.5	35.52	35.11	83.8	32,829	0.26%	大買/大賣/
2024/08/02	121.9	38.13	6	38.06	38.00	115.9	30,893	0.38%	大買/鉅額交易
2024/08/01	22.7	38.93	9.7	39.03	39.15	13	30,172	0.04%
2024/07/31	9.3	38.27	146	38.24	38.37	-136.7	30,161	-0.45%	大賣/鉅額交易
2024/07/30	52.3	37.94	35.9	37.93	38.37	16.5	29,935	0.05%
2024/07/29	67.2	38.62	10.1	38.43	38.42	57.1	29,326	0.19%
2024/07/26	56	38.62	7	38.60	38.82	49	28,488	0.17%
2024/07/23	33.5	39.41	5.2	39.44	39.47	28.3	27,170	0.10%
2024/07/22	112.3	39.03	84.4	39.20	39.04	27.9	26,876	0.10%	大買/
2024/07/19	105.8	39.91	273.5	39.81	39.81	-167.6	25,911	-0.65%	大買/大賣/鉅額交易
2024/07/18	92.9	40.36	6.1	40.34	40.40	86.8	25,163	0.34%
2024/07/17	92	41.12	40	41.17	41.00	52	24,503	0.21%
2024/07/16	309.3	41.23	77.3	41.23	41.30	232	24,409	0.95%	大買/鉅額交易
2024/07/15	230.4	42.28	82	42.40	42.37	148.4	25,086	0.59%	大買/鉅額交易
2024/07/12	54.4	42.37	25.8	42.25	42.39	28.6	24,909	0.11%
2024/07/11	25.7	42.53	53.1	42.52	42.65	-27.4	25,598	-0.11%
2024/07/10	9.9	42.28	11.8	42.21	42.34	-1.9	27,066	-0.01%
2024/07/09	164.9	42.23	6	42.07	42.09	158.9	27,738	0.57%	大買/鉅額交易
2024/07/08	30.9	41.96	35.5	42.00	42.14	-4.6	27,493	-0.02%
2024/07/05	98.5	41.91	6.3	41.98	41.94	92.2	27,341	0.34%
2024/07/04	21.5	41.80	23.4	41.80	41.88	-2	27,085	-0.01%
2024/07/03	23.8	41.36	6.8	41.35	41.42	17	26,816	0.06%
2024/07/02	147.8	41.04	5	41.20	41.10	142.7	26,714	0.53%	大買/鉅額交易
2024/07/01	171.5	41.31	2	41.39	41.35	169.5	25,929	0.65%	大買/鉅額交易
2024/06/28	102.2	41.26	3.5	41.18	41.12	98.7	25,162	0.39%	大買/
2024/06/27	18.1	40.91	12.9	40.94	40.91	5.2	25,197	0.02%
2024/06/26	9.4	41.30	20.9	41.42	41.20	-11.6	25,105	-0.05%
2024/06/25	6.5	41.03	4.8	41.03	41.30	1.7	24,778	0.01%
2024/06/24	40.5	41.45	13.2	41.48	41.41	27.3	24,604	0.11%
2024/06/21	7.8	41.72	1.8	41.80	41.90	5.9	24,658	0.02%
2024/06/20	5.6	41.73	8.2	41.77	41.95	-2.7	24,702	-0.01%
2024/06/19	59.6	41.45	41.5	41.53	41.52	18	24,861	0.07%
2024/06/18	0.5	40.90	40.2	40.92	40.96	-39.7	24,809	-0.16%
2024/06/17	2.3	40.77	10.6	40.70	40.79	-8.3	25,013	-0.03%
2024/06/14	2.6	40.53	13.1	40.53	40.55	-10.4	25,218	-0.04%
2024/06/13	2.7	40.40	21.5	40.35	40.42	-18.8	25,502	-0.07%
2024/06/12	111.9	39.98	5.5	39.96	39.97	106.4	25,595	0.42%	大買/鉅額交易
2024/06/11	8.7	39.94	6.5	39.92	39.95	2.2	25,805	0.01%
2024/06/07	6.1	40.00	13.1	40.01	40.01	-7	25,867	-0.03%
2024/06/06	10.1	39.90	2.3	40.05	40.05	7.8	26,073	0.03%
2024/06/05	90.6	39.93	8.2	39.92	39.86	82.5	26,194	0.31%
2024/06/04	9.1	40.04	9.9	40.08	40.01	-0.8	26,673	0.00%
2024/06/03	8.6	40.30	11.2	40.28	40.32	-2.6	26,970	-0.01%
2024/05/31	3.4	40.00	1	40.10	39.93	2.4	27,267	0.01%
2024/05/30	6.5	40.07	30.7	40.08	40.03	-24.2	27,391	-0.09%
2024/05/29	10.6	40.62	2.3	40.64	40.59	8.4	27,695	0.03%
2024/05/28	16.7	40.80	2.5	40.81	40.81	14.3	27,722	0.05%
2024/05/27	3.1	40.67	13.5	40.73	40.74	-10.4	27,745	-0.04%
2024/05/24	30	39.89	16.2	39.95	40.10	13.9	27,490	0.05%
2024/05/23	3.5	40.04	13.9	40.07	40.01	-10.4	27,610	-0.04%
2024/05/22	36.6	39.97	27.1	39.98	40.04	9.5	27,763	0.03%
2024/05/21	10.4	39.47	4.2	39.52	39.50	6.2	27,717	0.02%
2024/05/20	5.7	39.51	18.3	39.63	39.66	-12.7	27,847	-0.05%
2024/05/17	5.5	39.54	12.6	39.60	39.51	-7.1	28,163	-0.03%
2024/05/16	5	39.59	38.3	39.59	39.60	-33.2	28,312	-0.12%
2024/05/15	2.1	39.50	174.6	39.43	39.30	-172.5	28,593	-0.60%	大賣/鉅額交易
2024/05/14	0.5	39.18	13.2	39.22	39.26	-12.7	29,207	-0.04%
2024/05/13	25.6	39.04	111.4	39.02	39.04	-85.8	29,257	-0.29%	大賣/
2024/05/10	15.4	38.87	4.5	38.91	39.04	10.9	29,446	0.04%
2024/05/09	6	38.94	1.5	39.01	38.92	4.4	29,421	0.01%
2024/05/08	3.2	38.94	14.1	39.04	39.02	-10.9	29,501	-0.04%
2024/05/07	1.6	38.86	32.2	39.02	38.97	-30.6	29,676	-0.10%
2024/05/06	1.9	38.83	48.2	38.87	38.88	-46.2	29,727	-0.16%
2024/05/03	3.5	38.60	24	38.65	38.45	-20.5	29,694	-0.07%
2024/05/02	14.2	38.22	4.2	38.24	38.35	10	29,894	0.03%
2024/04/30	20	38.33	2.2	38.35	38.32	17.8	29,995	0.06%
2024/04/29	8.3	38.27	16.3	38.33	38.34	-8	30,224	-0.03%
2024/04/26	8.3	37.74	3.3	37.72	37.69	5	30,421	0.02%
2024/04/25	15.9	37.49	5	37.48	37.51	10.9	30,629	0.04%
2024/04/24	22.7	37.67	8.6	37.58	37.85	14.1	31,019	0.05%
2024/04/23	31.6	37.13	5.5	37.25	37.12	26.1	32,830	0.08%
2024/04/22	53	37.06	50.6	36.87	36.92	2.4	34,650	0.01%
2024/04/19	280.7	37.43	30.6	37.28	37.27	250.1	34,860	0.72%	大買/鉅額交易
2024/04/18	198.3	38.17	3	38.23	38.18	195.3	33,506	0.58%	大買/鉅額交易
2024/04/17	100	38.84	51.8	38.90	38.94	48.2	32,984	0.15%
2024/04/16	359.8	38.67	112.9	38.66	38.49	246.9	32,116	0.77%	大買/大賣/鉅額交易
2024/04/15	65.3	39.66	2.3	39.66	39.62	63	30,685	0.21%
2024/04/12	10.8	39.97	6.4	40.02	39.98	4.4	30,281	0.01%
2024/04/11	32.3	39.93	101.2	39.99	40.09	-68.9	30,433	-0.23%	大賣/
2024/04/10	41.9	40.34	46.4	40.26	40.20	-4.5	30,557	-0.01%
2024/04/09	20.4	39.98	24.1	39.98	39.99	-3.7	31,635	-0.01%
2024/04/08	7.5	39.85	28.6	39.79	39.92	-21.1	31,929	-0.07%
2024/04/03	29.5	39.79	0.6	39.88	39.75	28.9	31,830	0.09%
2024/04/02	71.2	39.76	34.7	39.78	39.88	36.5	31,934	0.11%
2024/04/01	54.1	39.86	5.6	39.75	39.59	48.5	32,441	0.15%
2024/03/29	35.1	39.71	59.7	39.73	39.86	-24.6	32,753	-0.08%
2024/03/28	8.2	39.60	27.1	39.56	39.74	-18.9	32,919	-0.06%
2024/03/27	9.3	39.30	16.3	39.40	39.55	-7.1	33,013	-0.02%
2024/03/26	32.1	39.27	57.9	39.64	39.24	-25.8	33,076	-0.08%
2024/03/25	22.8	39.71	16	39.67	39.62	6.7	33,059	0.02%
2024/03/22	15.3	39.82	31	39.86	39.80	-15.7	33,201	-0.05%
2024/03/21	28.8	39.82	34.5	39.84	39.93	-5.7	33,133	-0.02%
2024/03/20	58.4	39.86	36.3	39.89	39.63	22	33,302	0.07%
2024/03/19	28.3	39.46	41.8	39.49	39.70	-13.6	33,682	-0.04%
2024/03/18	31.1	39.12	308.6	39.06	39.36	-277.5	34,225	-0.81%	大賣/鉅額交易
2024/03/15	7.1	38.80	264	38.96	39.02	-256.9	34,152	-0.75%	大賣/鉅額交易
2024/03/14	10.1	38.81	50.1	38.96	38.72	-40	33,922	-0.12%
2024/03/13	26.6	39.15	43.5	39.07	39.08	-17	33,830	-0.05%
2024/03/12	10.4	38.72	40.5	38.76	38.99	-30	33,698	-0.09%
2024/03/11	15.4	38.46	9.3	38.51	38.43	6.1	33,783	0.02%
2024/03/08	37.4	38.58	72.1	38.83	38.45	-34.7	33,669	-0.10%
2024/03/07	11.9	38.61	36.4	38.60	38.68	-24.5	33,152	-0.07%
2024/03/06	34.4	38.59	71	38.31	38.53	-36.6	32,892	-0.11%
2024/03/05	3.2	38.03	32.1	38.09	38.16	-28.9	32,576	-0.09%
2024/03/04	1.8	38.03	78.8	38.08	38.00	-77	32,498	-0.24%
2024/03/01	4	37.74	21.3	37.78	37.74	-17.3	32,039	-0.05%
2024/02/29	8.7	37.52	17.5	37.48	37.70	-8.8	32,168	-0.03%
2024/02/27	24	37.53	16.2	37.54	37.51	7.8	32,028	0.02%
2024/02/26	14.6	37.60	15.2	37.62	37.68	-0.6	31,870	0.00%
2024/02/23	79.3	37.76	39.3	37.79	37.59	39.9	31,783	0.13%
2024/02/22	11.8	37.62	26.3	37.62	37.65	-14.5	32,100	-0.05%
2024/02/21	19.6	37.32	13.5	37.30	37.29	6	31,762	0.02%
2024/02/20	12.6	37.35	7.7	37.37	37.39	4.9	31,741	0.02%
2024/02/19	7.3	37.10	27.2	37.09	37.14	-19.9	31,436	-0.06%
2024/02/16	15.9	37.12	95.7	37.14	37.07	-79.8	31,677	-0.25%
2024/02/15	8.6	36.81	52.4	36.83	36.86	-43.8	31,353	-0.14%
2024/02/05	18.5	36.41	9.6	36.44	36.45	8.9	30,608	0.03%
2024/02/02	9.7	36.50	89.2	36.52	36.45	-79.5	30,525	-0.26%
2024/02/01	3.6	36.29	7	36.20	36.30	-3.4	30,337	-0.01%
2024/01/31	19.5	36.21	6	36.21	36.20	13.5	30,544	0.04%
2024/01/30	3.8	36.35	33.2	36.34	36.36	-29.4	30,496	-0.10%
2024/01/29	0.6	36.23	11.2	36.24	36.28	-10.6	30,526	-0.03%
2024/01/26	47.6	36.11	12.2	36.16	36.07	35.4	30,394	0.12%
2024/01/25	24.3	36.33	39.2	36.29	36.29	-14.9	30,391	-0.05%
2024/01/24	7.3	36.28	6	36.30	36.23	1.3	30,277	0.00%
2024/01/23	7.8	36.15	8.4	36.15	36.20	-0.6	30,812	0.00%
2024/01/22	20.4	36.08	22.5	36.02	36.14	-2.1	30,686	-0.01%
2024/01/19	28.2	35.34	3.1	35.39	35.65	25.2	30,473	0.08%
2024/01/18	44.4	35.20	35	35.19	35.12	9.4	31,058	0.03%
2024/01/17	455.7	35.38	4.5	35.40	35.19	451.2	30,727	1.47%	大買/鉅額交易
2024/01/16	265.3	36.22	11.7	36.29	36.37	253.6	29,046	0.87%	大買/鉅額交易
2024/01/15	58.6	36.45	8.6	36.49	36.42	50	27,642	0.18%
2024/01/12	36.4	36.30	9.2	36.32	36.33	27.3	27,656	0.10%
2024/01/11	22.2	36.32	17.5	36.32	36.39	4.7	28,953	0.02%
2024/01/10	38.5	36.27	85.7	36.25	36.24	-47.2	31,275	-0.15%
2024/01/09	38.8	36.55	3	36.52	36.49	35.8	32,297	0.11%
2024/01/08	43	36.61	77	36.78	36.57	-34	32,979	-0.10%
2024/01/05	54	36.60	1.4	36.66	36.55	52.6	33,330	0.16%
2024/01/04	22.8	36.62	30.5	36.64	36.59	-7.7	33,253	-0.02%
2024/01/03	102.8	36.72	16.8	36.77	36.68	86	33,531	0.26%	大買/
2024/01/02	32.2	37.19	12.9	37.17	37.17	19.3	32,601	0.06%
2023/12/29	27.5	37.34	30.8	37.38	37.40	-3.3	32,410	-0.01%
2023/12/28	93.1	37.44	72.3	37.41	37.33	20.8	32,806	0.06%
2023/12/27	4.7	37.32	67.5	37.37	37.42	-62.8	33,456	-0.19%
2023/12/26	33.6	36.93	94.7	36.91	37.00	-61.1	33,230	-0.18%
2023/12/25	32	36.63	74.7	36.60	36.65	-42.7	32,781	-0.13%
2023/12/22	46.6	36.36	39.5	36.35	36.37	7.1	32,487	0.02%
2023/12/21	48.1	36.21	24	36.18	36.33	24.1	32,461	0.07%
2023/12/20	30.3	36.36	66.1	36.48	36.57	-35.8	32,376	-0.11%
2023/12/19	31.9	36.03	14.3	36.04	36.10	17.6	32,120	0.05%
2023/12/18	20.4	36.32	60	36.35	36.38	-39.6	32,281	-0.12%
2023/12/15	23.2	36.45	27.6	36.46	36.36	-4.4	32,159	-0.01%
2023/12/14	8	36.44	89.5	36.49	36.55	-81.5	31,933	-0.26%
2023/12/13	8.6	35.97	284.9	35.97	36.06	-276.3	31,472	-0.88%	大賣/鉅額交易
2023/12/12	4.6	35.59	23	35.61	35.58	-18.5	30,915	-0.06%
2023/12/11	6.5	35.47	22	35.47	35.47	-15.5	30,849	-0.05%
2023/12/08	4.4	35.42	21.8	35.50	35.42	-17.5	30,809	-0.06%
2023/12/07	4.5	35.29	125.5	35.27	35.25	-121.1	30,780	-0.39%	大賣/鉅額交易
2023/12/06	10.4	35.33	36.7	35.27	35.31	-26.3	31,299	-0.08%
2023/12/05	23	34.99	3.1	35.00	35.05	19.8	31,001	0.06%
2023/12/04	2.4	35.21	18.1	35.23	35.19	-15.7	30,868	-0.05%
2023/12/01	14.1	35.05	16.5	35.11	35.13	-2.4	30,932	-0.01%
2023/11/30	26.3	35.06	8.8	35.06	35.08	17.5	30,907	0.06%
2023/11/29	4.2	35.12	40.3	35.06	35.09	-36.1	30,961	-0.12%
2023/11/28	4.7	34.83	22	34.83	34.90	-17.3	30,789	-0.06%
2023/11/27	44.6	34.84	15	34.87	34.75	29.6	30,758	0.10%
2023/11/24	2.8	34.95	7	34.98	34.94	-4.2	30,597	-0.01%
2023/11/23	12.1	34.98	5.1	34.99	34.97	7	30,643	0.02%
2023/11/22	9.5	35.05	19.9	35.03	35.05	-10.4	30,857	-0.03%
2023/11/21	2.9	35.22	151	35.24	35.30	-148.2	31,044	-0.48%	大賣/鉅額交易
2023/11/20	2.6	34.80	14.3	34.84	34.90	-11.7	31,152	-0.04%
2023/11/17	14.8	34.88	14	34.90	34.82	0.8	31,201	0.00%
2023/11/16	15.9	34.80	7.2	34.76	34.77	8.7	31,282	0.03%
2023/11/15	1.2	34.90	45.1	34.99	34.83	-43.9	31,235	-0.14%
2023/11/14	10.7	34.65	10.5	34.67	34.68	0.2	31,232	0.00%
2023/11/13	20.8	34.60	38.1	34.64	34.54	-17.3	31,300	-0.06%
2023/11/10	10.7	34.41	5	34.35	34.43	5.7	31,543	0.02%
2023/11/09	11.5	34.51	11.2	34.51	34.55	0.3	31,693	0.00%
2023/11/08	7.8	34.50	31.5	34.53	34.54	-23.8	32,047	-0.07%
2023/11/07	7.8	34.14	6.3	34.22	34.23	1.5	32,009	0.00%
2023/11/06	31.4	34.04	11.5	34.07	34.24	19.9	32,783	0.06%
2023/11/03	16.1	33.68	31.1	33.70	33.69	-15	32,772	-0.05%
2023/11/02	14.7	33.43	3.3	33.49	33.52	11.4	33,164	0.03%
2023/11/01	41.8	32.78	2	32.85	32.89	39.8	33,528	0.12%
2023/10/31	84.6	32.83	12	32.94	32.69	72.6	34,305	0.21%
2023/10/30	64.5	33.19	12	33.19	33.23	52.4	35,099	0.15%
2023/10/27	206.3	33.12	9	33.13	33.13	197.3	35,971	0.55%	大買/鉅額交易
2023/10/26	77.9	33.01	18	33.10	33.10	59.9	37,274	0.16%
2023/10/25	137.9	33.66	13	33.63	33.62	124.9	37,595	0.33%	大買/鉅額交易
2023/10/24	29.1	33.18	7.5	33.18	33.47	21.7	38,032	0.06%
2023/10/23	108.6	33.13	18	33.17	33.08	90.6	38,620	0.23%	大買/
2023/10/20	123.4	33.15	59	33.06	33.40	64.4	39,802	0.16%	大買/
2023/10/19	240.2	33.54	37	33.51	33.65	203.2	41,284	0.49%	大買/鉅額交易
2023/10/18	266.3	34.82	17.2	34.89	34.90	249.1	40,573	0.61%	大買/鉅額交易
2023/10/17	221.3	35.48	15.3	35.54	35.27	206	38,508	0.53%	大買/鉅額交易
2023/10/16	236.4	35.53	2	35.44	35.52	234.3	38,342	0.61%	大買/鉅額交易
2023/10/13	65.5	35.66	14	35.74	35.72	51.5	38,793	0.13%
2023/10/12	14.3	35.88	34.1	35.89	35.98	-19.7	39,925	-0.05%
2023/10/11	29.3	35.83	140.7	35.82	35.78	-111.4	41,376	-0.27%	大賣/鉅額交易
2023/10/06	13.2	35.76	12.3	35.78	35.79	1	42,535	0.00%
2023/10/05	21	35.64	13.3	35.66	35.69	7.7	43,168	0.02%
2023/10/04	52.8	35.18	13	35.14	35.39	39.8	43,474	0.09%
2023/10/03	67.1	35.78	0.1	35.76	35.60	67	43,353	0.15%
2023/10/02	5.2	35.72	31.2	35.69	35.74	-26	43,325	-0.06%
2023/09/28	30.1	35.07	3.4	35.16	35.06	26.7	43,861	0.06%
2023/09/27	5.7	34.78	1.7	34.82	34.87	4	44,651	0.01%
2023/09/26	23.4	34.89	22.1	34.81	34.76	1.3	45,761	0.00%
2023/09/25	21	35.05	12.1	35.04	35.08	8.9	46,125	0.02%
2023/09/22	14.5	34.64	13	34.70	34.89	1.5	46,174	0.00%
2023/09/21	50.5	34.61	20.4	34.54	34.70	30.1	46,266	0.07%
2023/09/20	19.2	35.07	0	0.00	35.05	19.2	45,945	0.04%
2023/09/19	20.8	35.21	23.1	35.19	35.14	-2.2	46,493	0.00%
2023/09/18	47.1	35.29	0.2	35.36	35.31	46.9	46,664	0.10%
2023/09/15	18.4	35.56	22.6	35.57	35.58	-4.2	46,803	-0.01%
2023/09/14	28.1	35.27	19.5	35.26	35.31	8.6	46,953	0.02%
2023/09/13	4	34.81	4.2	34.82	34.86	-0.2	47,064	0.00%
2023/09/12	4	34.73	72.9	34.76	34.80	-68.9	47,518	-0.14%
2023/09/11	48.4	34.86	31.4	34.68	34.79	17	48,056	0.04%
2023/09/08	6.8	35.39	1.6	35.38	35.42	5.2	47,956	0.01%
2023/09/07	14.8	35.47	27	35.44	35.45	-12.2	48,886	-0.02%
2023/09/06	2.4	35.61	7	35.61	35.60	-4.6	49,568	-0.01%
2023/09/05	1.8	35.34	22.1	35.23	35.43	-20.3	49,852	-0.04%
2023/09/04	11	35.04	28.6	35.11	35.27	-17.7	50,141	-0.04%
2023/09/01	17.4	35.17	18.2	35.27	35.12	-0.8	50,299	0.00%
2023/08/31	12.1	35.23	0	0.00	35.31	12.1	50,522	0.02%
2023/08/30	6.8	35.37	21.1	35.44	35.35	-14.3	50,824	-0.03%
2023/08/29	6.5	35.08	5.9	35.08	35.16	0.6	51,337	0.00%
2023/08/28	30.2	34.99	15.3	34.95	35.06	14.8	51,398	0.03%
2023/08/25	65.3	35.26	2.1	35.30	35.14	63.2	51,319	0.12%
2023/08/24	2	35.84	56.3	35.99	35.76	-54.3	51,396	-0.11%
2023/08/23	2.5	35.37	29.5	35.22	35.43	-27	51,458	-0.05%
2023/08/22	4.6	35.14	8	35.19	35.11	-3.5	52,007	-0.01%
2023/08/21	5.2	34.80	5.2	34.98	34.85	-0.1	52,135	0.00%
2023/08/18	38.5	34.82	14.2	35.19	34.84	24.4	52,121	0.05%
2023/08/17	19.4	34.96	20.1	35.18	35.33	-0.7	51,806	0.00%
2023/08/16	5.1	34.83	52.1	34.80	35.14	-47	51,736	-0.09%
2023/08/15	6.9	34.83	25.5	34.92	34.85	-18.6	51,873	-0.04%
2023/08/14	44	34.22	154.1	34.17	34.28	-110.1	52,221	-0.21%	大賣/鉅額交易
2023/08/11	16.8	34.68	22.1	34.68	34.56	-5.4	52,016	-0.01%
2023/08/10	64	34.62	15.6	34.60	34.43	48.5	52,010	0.09%
2023/08/09	22.8	35.46	10.3	35.54	35.35	12.5	51,239	0.02%
2023/08/08	31.7	35.65	27.4	35.74	35.59	4.3	50,991	0.01%
2023/08/07	22.1	35.58	42	35.54	35.70	-19.9	50,577	-0.04%
2023/08/04	19.6	34.62	176.3	34.32	34.74	-156.6	50,055	-0.31%	大賣/鉅額交易
2023/08/02	92.5	34.80	68.3	34.88	34.51	24.3	49,160	0.05%
2023/08/01	40.7	35.51	45.8	35.50	35.73	-5.1	47,781	-0.01%
2023/07/31	63.6	36.46	298.9	36.29	35.74	-235.2	46,827	-0.50%	大賣/鉅額交易
2023/07/28	30.1	36.39	164.1	36.36	36.58	-134	45,368	-0.30%	大賣/鉅額交易
2023/07/27	42.2	36.24	56.7	36.31	36.10	-14.5	44,245	-0.03%
2023/07/26	69	36.09	163.4	36.03	36.02	-94.4	43,693	-0.22%	大賣/
2023/07/25	54	36.31	92.8	36.43	36.05	-38.8	42,844	-0.09%
2023/07/24	18.2	35.71	229.9	35.80	35.99	-211.7	41,141	-0.51%	大賣/鉅額交易
2023/07/21	13.4	34.70	128.7	34.61	35.26	-115.3	39,128	-0.29%	大賣/鉅額交易
2023/07/20	26.8	34.53	14.9	34.66	34.71	11.9	38,945	0.03%
2023/07/19	79.2	34.81	128.1	34.55	34.36	-48.9	38,430	-0.13%	大賣/
2023/07/18	107.9	35.21	111.7	35.13	35.11	-3.7	37,308	-0.01%	大買/大賣/
2023/07/17	137	35.83	292.8	35.84	35.94	-155.8	35,892	-0.43%	大買/大賣/鉅額交易
2023/07/14	55.3	35.25	280.4	35.31	35.54	-225.1	33,984	-0.66%	大賣/鉅額交易
2023/07/13	57.4	35.23	234.4	35.17	34.82	-177	32,411	-0.55%	大賣/鉅額交易
2023/07/12	81.6	34.15	158.5	34.22	34.30	-76.9	30,636	-0.25%	大賣/
2023/07/11	18.7	33.71	91.1	33.77	33.80	-72.4	29,710	-0.24%
2023/07/10	70.9	33.20	60.4	33.19	33.18	10.5	29,355	0.04%
2023/07/07	70.5	33.02	62	33.08	33.08	8.5	28,963	0.03%
2023/07/06	88.3	33.46	25.4	33.47	33.34	62.9	28,125	0.22%
2023/07/05	66.7	33.82	60	33.85	33.71	6.6	27,144	0.02%
2023/07/04	98.5	33.76	35.2	33.78	33.91	63.3	26,313	0.24%
2023/07/03	48.7	33.24	42.1	33.16	33.24	6.6	25,368	0.03%
2023/06/30	37.8	32.60	10	32.60	32.67	27.8	25,119	0.11%
2023/06/29	24.8	32.51	3.1	32.50	32.53	21.7	25,191	0.09%
2023/06/28	28.3	32.37	3.6	32.30	32.30	24.7	25,050	0.10%
2023/06/27	68.2	32.45	12	32.33	32.18	56.3	25,112	0.22%
2023/06/26	14.9	32.69	39.5	32.70	32.77	-24.6	24,721	-0.10%
2023/06/21	2.2	32.65	58.4	32.76	32.83	-56.2	24,714	-0.23%
2023/06/20	121.1	32.60	4.6	32.51	32.48	116.5	24,470	0.48%	大買/鉅額交易
2023/06/19	12.9	32.67	32.1	32.73	32.73	-19.2	24,190	-0.08%
2023/06/16	22.1	32.78	40.9	32.85	32.78	-18.8	23,898	-0.08%
2023/06/15	52.1	32.66	163.1	32.64	32.69	-111	23,537	-0.47%	大賣/鉅額交易
2023/06/14	33.9	32.29	33	32.31	32.32	0.9	23,053	0.00%
2023/06/13	8.1	32.17	27.8	32.08	32.20	-19.7	22,990	-0.09%
2023/06/12	37.9	31.84	17.5	31.91	31.78	20.4	22,212	0.09%
2023/06/09	6.8	31.75	14	31.63	31.78	-7.2	21,791	-0.03%
2023/06/08	168.8	31.40	14	31.45	31.24	154.8	21,944	0.71%	大買/鉅額交易
2023/06/07	17.4	31.44	27	31.34	31.46	-9.6	22,078	-0.04%
2023/06/06	21	31.08	67.1	31.10	31.15	-46.1	22,001	-0.21%
2023/06/05	162.9	30.94	26.3	31.09	31.10	136.6	21,934	0.62%	大買/鉅額交易
2023/06/02	33.6	30.84	152.9	30.91	30.93	-119.4	21,734	-0.55%	大賣/鉅額交易
2023/06/01	13.5	30.43	13.5	30.43	30.47	0	21,375	0.00%
2023/05/31	15	30.46	27.1	30.46	30.49	-12.1	21,387	-0.06%
2023/05/30	46	30.54	11.9	30.59	30.52	34.1	21,242	0.16%
2023/05/29	120.1	30.65	23	30.64	30.65	97.1	20,974	0.46%	大買/
2023/05/26	28.3	30.01	251.2	30.08	30.13	-222.9	20,701	-1.08%	大賣/鉅額交易
2023/05/25	9.3	29.68	16.4	29.75	29.78	-7.1	20,433	-0.03%
2023/05/24	18.3	29.35	3.5	29.41	29.43	14.8	20,364	0.07%
2023/05/23	2.9	29.38	122.3	29.39	29.37	-119.4	20,586	-0.58%	大賣/鉅額交易
2023/05/22	5.2	29.36	12	29.38	29.35	-6.9	20,555	-0.03%
2023/05/19	8.1	29.23	42.3	29.29	29.31	-34.2	20,426	-0.17%
2023/05/18	2.1	29.06	67	29.02	29.05	-64.9	20,315	-0.32%
2023/05/17	3.8	28.75	1.1	28.78	28.76	2.7	19,833	0.01%
2023/05/16	3.2	28.59	19	28.61	28.65	-15.8	19,596	-0.08%
2023/05/15	10.7	28.39	3.1	28.40	28.42	7.6	19,581	0.04%
2023/05/12	83.2	28.25	20.1	28.22	28.45	63	19,709	0.32%
2023/05/11	93.4	28.47	21	28.47	28.40	72.4	19,730	0.37%
2023/05/10	21.8	28.54	2	28.51	28.54	19.8	19,819	0.10%
2023/05/09	10.6	28.65	4	28.65	28.64	6.6	19,838	0.03%
2023/05/08	13.5	28.60	1.1	28.67	28.67	12.3	20,137	0.06%
2023/05/05	5.2	28.46	0	0.00	28.47	5.2	20,193	0.03%
2023/05/04	5	28.41	2	28.42	28.45	3	20,512	0.01%
2023/05/03	2.6	28.31	4	28.39	28.42	-1.4	20,639	-0.01%
2023/05/02	11.3	28.40	14	28.39	28.44	-2.7	20,848	-0.01%
2023/04/28	95.2	28.20	0	0.00	28.23	95.2	21,218	0.45%
2023/04/27	13.9	27.96	0	0.00	28.02	13.9	21,247	0.07%
2023/04/26	42.7	27.71	31	27.75	27.84	11.7	21,374	0.05%
2023/04/25	50.9	27.91	3.7	27.80	27.80	47.1	21,169	0.22%
2023/04/24	7.7	28.16	0	0.00	28.27	7.7	20,386	0.04%
2023/04/21	95.6	28.24	18	28.33	28.19	77.6	20,417	0.38%
2023/04/20	19.2	28.43	3	28.41	28.43	16.2	20,440	0.08%
2023/04/19	22.8	28.62	23.5	28.60	28.55	-0.7	20,772	0.00%
2023/04/18	12.6	28.69	0.2	28.73	28.67	12.4	20,861	0.06%
2023/04/17	8.3	28.78	9.2	28.79	28.80	-0.9	20,763	0.00%
2023/04/14	19.5	28.67	15	28.72	28.74	4.4	20,701	0.02%
2023/04/13	21.1	28.73	4	28.71	28.71	17.1	20,739	0.08%
2023/04/12	4	28.76	8.8	28.80	28.85	-4.8	20,533	-0.02%
2023/04/11	23.7	28.52	21.3	28.68	28.70	2.4	20,618	0.01%
2023/04/10	8.8	28.47	32.1	28.47	28.50	-23.3	20,786	-0.11%
2023/04/07	6.1	28.46	0	0.00	28.43	6.1	20,709	0.03%
2023/04/06	13.4	28.40	4.2	28.42	28.47	9.2	20,739	0.04%
2023/03/31	11.4	28.44	11.1	28.45	28.43	0.3	20,527	0.00%
2023/03/30	2.3	28.27	6.1	28.27	28.29	-3.8	20,270	-0.02%
2023/03/29	59.8	28.07	2.2	28.10	28.15	57.6	20,139	0.29%
2023/03/28	36.7	28.12	102.5	28.07	28.06	-65.9	20,445	-0.32%	大賣/
2023/03/27	5	28.28	0.3	28.33	28.31	4.7	20,288	0.02%
2023/03/24	10.3	28.20	8.1	28.20	28.26	2.2	20,355	0.01%
2023/03/23	1	28.13	6	28.09	28.12	-5	20,172	-0.02%
2023/03/22	125.1	28.05	37	28.04	28.05	88.1	20,077	0.44%	大買/
2023/03/21	8	27.83	3	27.83	27.84	5	19,992	0.03%
2023/03/20	4.1	27.77	1.8	27.78	27.76	2.3	20,057	0.01%
2023/03/17	16.2	27.64	10.3	27.64	27.76	5.9	19,971	0.03%
2023/03/16	46.5	27.48	13.2	27.47	27.50	33.3	20,002	0.17%
2023/03/15	13.8	27.71	6.8	27.81	27.66	7	19,828	0.04%
2023/03/14	51.6	27.67	5.1	27.68	27.66	46.6	20,028	0.23%
2023/03/13	45.1	27.67	10	27.64	27.93	35.1	19,940	0.18%
2023/03/10	37.1	27.92	36	27.87	27.86	1.1	19,434	0.01%
2023/03/09	20.7	28.27	12.4	28.28	28.24	8.3	19,250	0.04%
2023/03/08	14.9	28.26	5.3	28.29	28.37	9.6	19,260	0.05%
2023/03/07	12.6	28.31	11.1	28.38	28.38	1.5	19,170	0.01%
2023/03/06	43.4	28.26	9.2	28.23	28.25	34.2	19,336	0.18%
2023/03/03	49.3	27.96	65.5	27.96	27.95	-16.2	19,265	-0.08%
2023/03/02	4.3	27.72	10.6	27.72	27.78	-6.2	19,261	-0.03%
2023/03/01	20.2	27.61	14	27.58	27.72	6.2	19,262	0.03%
2023/02/24	47.4	27.73	21.5	27.76	27.67	25.9	19,252	0.13%
2023/02/23	13	27.70	42.3	27.73	27.74	-29.3	18,853	-0.16%
2023/02/22	33.3	27.34	5	27.27	27.40	28.3	18,630	0.15%
2023/02/21	14.3	27.49	16.4	27.52	27.53	-2.1	18,676	-0.01%
2023/02/20	12.6	27.34	16	27.38	27.41	-3.4	18,848	-0.02%
2023/02/17	16.4	27.22	3.3	27.22	27.24	13.1	19,228	0.07%
2023/02/16	13.3	27.31	24	27.28	27.33	-10.8	19,710	-0.05%
2023/02/15	23.2	27.08	10.1	27.10	27.05	13.1	19,842	0.07%
2023/02/14	2.2	27.10	4.5	27.11	27.13	-2.3	19,890	-0.01%
2023/02/13	22	26.92	4	26.96	26.97	18	20,252	0.09%
2023/02/10	19.9	27.03	10	27.00	27.02	9.9	20,463	0.05%
2023/02/09	2	27.12	27	27.13	27.15	-25	20,644	-0.12%
2023/02/08	3.4	27.15	14	27.13	27.15	-10.6	20,772	-0.05%
2023/02/07	6.5	26.93	10	26.92	26.94	-3.5	20,779	-0.02%
2023/02/06	17.7	26.89	21	26.90	26.92	-3.3	20,807	-0.02%
2023/02/03	71.2	26.98	1.4	26.98	27.00	69.8	20,631	0.34%
2023/02/02	21.1	26.95	35.3	26.95	26.99	-14.2	20,588	-0.07%
2023/02/01	7.4	26.64	19	26.66	26.67	-11.7	20,715	-0.06%
2023/01/31	26.3	26.60	74.8	26.65	26.54	-48.4	20,789	-0.23%
2023/01/30	19.9	26.48	85.2	26.45	26.53	-65.3	20,925	-0.31%
2023/01/17	4.1	26.05	56.3	26.07	26.06	-52.2	21,187	-0.25%
2023/01/16	6.8	26.05	11.1	26.05	26.02	-4.3	21,491	-0.02%
2023/01/13	5.1	26.02	12.3	26.01	25.98	-7.1	21,901	-0.03%
2023/01/12	3.9	25.99	23	25.99	25.99	-19.2	23,355	-0.08%
2023/01/11	4	26.08	39	26.08	26.07	-35	26,140	-0.13%
2023/01/10	4.8	25.99	32	26.03	26.06	-27.3	28,394	-0.10%
2023/01/09	28.5	25.89	76.3	25.89	25.94	-47.9	30,395	-0.16%
2023/01/06	22.1	25.64	6.2	25.67	25.66	15.9	30,737	0.05%
2023/01/05	4.4	25.48	0	0.00	25.46	4.4	31,646	0.01%
2023/01/04	6.7	25.46	1	25.47	25.45	5.7	32,661	0.02%
2023/01/03	44.2	25.23	5	25.46	25.49	39.2	34,171	0.11%
2022/12/30	8.5	25.44	4.8	25.43	25.40	3.7	35,174	0.01%
2022/12/29	24.2	25.14	4.3	25.14	25.29	19.9	36,105	0.06%
2022/12/28	27.3	25.39	4.2	25.37	25.38	23.1	37,580	0.06%
2022/12/27	0	25.68	8	25.68	25.63	-8	39,029	-0.02%
2022/12/26	14	25.57	12.1	25.58	25.58	1.9	39,495	0.00%
2022/12/23	21.9	25.54	1	25.45	25.60	20.9	40,046	0.05%
2022/12/22	6.1	25.64	7	25.63	25.67	-0.9	40,666	0.00%
2022/12/21	15.4	25.36	2.1	25.36	25.34	13.3	41,902	0.03%
2022/12/20	39	25.43	1	25.38	25.30	38	42,413	0.09%
2022/12/19	4.3	25.74	7	25.77	25.73	-2.7	43,612	-0.01%
2022/12/16	42.6	25.57	3	25.55	25.70	39.6	43,959	0.09%
2022/12/15	21	25.71	16.5	25.70	25.70	4.5	44,276	0.01%
2022/12/14	1.6	25.69	8.2	25.67	25.68	-6.6	44,807	-0.01%
2022/12/13	30	25.58	2.1	25.53	25.53	27.9	45,119	0.06%
2022/12/12	6.5	25.37	1	25.46	25.50	5.5	45,266	0.01%
2022/12/09	5.3	25.48	1.7	25.49	25.51	3.6	45,466	0.01%
2022/12/08	28.6	25.28	0	0.00	25.29	28.6	45,414	0.06%
2022/12/07	20.9	25.44	6	25.37	25.44	14.9	45,356	0.03%
2022/12/06	24.8	25.71	8	25.75	25.61	16.8	45,095	0.04%
2022/12/05	6.3	25.86	2.5	25.87	25.87	3.8	44,791	0.01%
2022/12/02	17.9	25.75	6	25.73	25.73	11.9	44,678	0.03%
2022/12/01	16.3	25.85	15.4	25.89	25.82	1	44,927	0.00%
2022/11/30	4.6	25.56	5	25.58	25.65	-0.4	44,924	0.00%
2022/11/29	2	25.28	7.1	25.33	25.47	-5.1	45,006	-0.01%
2022/11/28	23.7	25.36	6	25.35	25.32	17.7	45,368	0.04%
2022/11/25	20.4	25.54	67.1	25.59	25.52	-46.7	45,495	-0.10%
2022/11/24	16.1	25.42	8.8	25.50	25.54	7.3	45,526	0.02%
2022/11/23	11.3	25.28	12	25.30	25.30	-0.7	45,616	0.00%
2022/11/22	35	25.11	25	25.10	25.10	10	46,286	0.02%
2022/11/21	39.5	25.32	24	25.27	25.22	15.5	46,210	0.03%
2022/11/18	17.7	25.48	6	25.60	25.43	11.7	46,058	0.03%
2022/11/17	22.2	25.40	10	25.48	25.58	12.2	46,115	0.03%
2022/11/16	12.2	25.52	19.2	25.59	25.53	-7	46,277	-0.02%
2022/11/15	11.4	25.39	10.1	25.46	25.55	1.3	46,005	0.00%
2022/11/14	35.4	25.28	18.6	25.34	25.42	16.8	45,523	0.04%
2022/11/11	35.3	25.04	28	25.00	25.00	7.3	44,997	0.02%
2022/11/10	18.3	24.53	7	24.53	24.53	11.3	44,523	0.03%
2022/11/09	23.6	24.56	7.1	24.60	24.61	16.5	44,514	0.04%
2022/11/08	10.2	24.26	13.1	24.30	24.23	-2.9	44,336	-0.01%
2022/11/07	14.1	24.01	9.1	24.00	24.06	5	43,972	0.01%
2022/11/04	20.1	23.48	18.1	23.47	23.64	2	43,722	0.00%
2022/11/03	21.6	23.54	12.2	23.56	23.58	9.4	43,744	0.02%
2022/11/02	17.3	23.66	1.9	23.60	23.67	15.4	43,687	0.04%
2022/11/01	11.7	23.55	1	23.55	23.55	10.7	43,778	0.02%
2022/10/31	22.5	23.47	28.1	23.45	23.48	-5.5	43,858	-0.01%
2022/10/28	42.2	23.39	3	23.30	23.31	39.2	44,013	0.09%
2022/10/27	38.2	23.50	14	23.55	23.58	24.2	43,742	0.06%
2022/10/26	24.2	23.36	20	23.36	23.41	4.2	43,975	0.01%
2022/10/25	35.8	23.47	1.1	23.44	23.40	34.7	43,675	0.08%
2022/10/24	30.8	23.74	18	23.79	23.69	12.8	43,127	0.03%
2022/10/21	53.2	23.67	17.7	23.66	23.58	35.5	42,952	0.08%
2022/10/20	115.4	23.48	9	23.49	23.65	106.4	42,434	0.25%	大買/鉅額交易
2022/10/19	252.5	23.93	18	23.90	23.95	234.5	41,038	0.57%	大買/鉅額交易
2022/10/18	294.1	25.79	29.8	25.86	25.84	264.4	38,264	0.69%	大買/鉅額交易
2022/10/17	242.1	25.51	11	25.61	25.77	231.1	36,062	0.64%	大買/鉅額交易
2022/10/14	82.1	25.92	54.1	25.98	25.91	28	33,875	0.08%
2022/10/13	103.5	25.66	0	25.68	25.53	103.4	33,319	0.31%	大買/鉅額交易
2022/10/12	137.7	25.79	1	25.81	25.82	136.7	32,298	0.42%	大買/鉅額交易
2022/10/11	120.5	25.86	8	25.92	25.85	112.5	31,414	0.36%	大買/鉅額交易
2022/10/07	103.5	26.33	8	26.31	26.28	95.5	30,057	0.32%	大買/
2022/10/06	80.8	26.54	2.4	26.56	26.57	78.4	29,048	0.27%
2022/10/05	118.3	26.60	7.3	26.65	26.62	111	28,495	0.39%	大買/鉅額交易
2022/10/04	80.7	26.19	9	26.24	26.27	71.7	27,349	0.26%
2022/10/03	19.5	25.61	3.8	25.64	25.67	15.7	25,742	0.06%
2022/09/30	58.8	25.59	4.2	25.64	25.78	54.6	25,645	0.21%
2022/09/29	42.7	25.93	16	25.90	25.81	26.7	25,407	0.10%
2022/09/28	120	25.94	8	25.97	25.83	112	25,726	0.44%	大買/鉅額交易
2022/09/27	61.2	26.30	4	26.31	26.33	57.2	24,823	0.23%
2022/09/26	140.5	26.36	1	26.33	26.33	139.5	24,841	0.56%	大買/鉅額交易
2022/09/23	19.4	27.06	0	0.00	27.06	19.4	24,343	0.08%
2022/09/22	39.2	27.18	0	0.00	27.17	39.2	24,787	0.16%
2022/09/21	62.4	27.70	0	0.00	27.64	62.4	24,382	0.26%
2022/09/20	38.7	27.99	1	28.00	27.98	37.7	24,002	0.16%
2022/09/19	19.1	28.14	1	28.14	28.06	18.1	23,870	0.08%
2022/09/16	32.2	28.28	8.1	28.25	28.28	24.1	23,904	0.10%
2022/09/15	2	28.55	0	0.00	28.59	2	24,377	0.01%
2022/09/14	23.1	28.32	2	28.25	28.35	21.1	25,063	0.08%
2022/09/13	5	28.71	26	28.67	28.71	-21	25,067	-0.08%
2022/09/12	5.3	28.56	7	28.47	28.56	-1.7	25,899	-0.01%
2022/09/08	17.3	27.94	3	27.85	28.25	14.3	26,541	0.05%
2022/09/07	17.4	27.89	0	0.00	27.90	17.4	27,361	0.06%
2022/09/06	19.6	28.12	1.2	28.24	28.08	18.4	27,108	0.07%
2022/09/05	14.9	28.04	12.2	28.03	28.18	2.7	27,077	0.01%
2022/09/02	35.2	28.23	20	28.28	28.10	15.2	27,375	0.06%
2022/09/01	24.6	28.39	1.4	28.43	28.44	23.2	26,958	0.09%
2022/08/31	7.1	28.59	0	0.00	28.79	7.1	26,588	0.03%
2022/08/30	13.7	28.52	5	28.54	28.67	8.7	26,330	0.03%
2022/08/29	48.5	28.44	13.1	28.36	28.45	35.5	26,109	0.14%
2022/08/26	8.8	29.12	2.1	29.13	29.10	6.7	25,430	0.03%
2022/08/25	10	28.94	0.7	28.99	28.94	9.4	25,285	0.04%
2022/08/24	15.7	28.83	1	29.00	28.80	14.7	25,177	0.06%
2022/08/23	96.8	29.01	101.1	28.98	28.93	-4.3	24,848	-0.02%	大賣/
2022/08/22	46.3	29.17	2.1	29.12	29.25	44.2	24,388	0.18%
2022/08/19	3	29.34	0.6	29.45	29.42	2.4	24,110	0.01%
2022/08/18	23.9	29.16	16	29.19	29.29	7.9	24,128	0.03%
2022/08/17	8	29.21	2	29.19	29.28	6	24,037	0.03%
2022/08/16	10	29.18	4	29.22	29.24	6	24,041	0.02%
2022/08/15	36.2	29.19	3	29.19	29.22	33.2	23,880	0.14%
2022/08/12	13.4	29.20	0.3	29.26	29.30	13.1	23,637	0.06%
2022/08/11	26.2	29.11	9.2	29.10	29.12	17	23,814	0.07%
2022/08/10	18.4	28.85	1	28.83	28.81	17.4	23,742	0.07%
2022/08/09	4.4	28.90	5	28.82	29.07	-0.6	23,654	0.00%
2022/08/08	16.3	28.78	4	28.75	28.87	12.3	23,892	0.05%
2022/08/05	1.3	28.67	8.1	28.80	28.87	-6.8	23,904	-0.03%
2022/08/04	18.8	28.32	4.2	28.37	28.43	14.6	24,150	0.06%
2022/08/03	8.2	28.36	25	28.30	28.44	-16.8	24,195	-0.07%
2022/08/02	32.6	28.34	8.3	28.40	28.45	24.4	24,176	0.10%
2022/08/01	4.6	28.64	3	28.73	28.76	1.6	24,031	0.01%
2022/07/29	22.9	28.49	5	28.48	28.55	17.9	24,047	0.07%
2022/07/28	8.2	28.24	3	28.18	28.18	5.2	23,873	0.02%
2022/07/27	18	28.07	0	0.00	28.25	18	23,648	0.08%
2022/07/26	34.3	28.15	6	28.13	28.12	28.3	23,575	0.12%
2022/07/25	7.1	28.19	2	28.25	28.33	5.1	23,450	0.02%
2022/07/22	15.8	28.34	10	28.31	28.40	5.8	23,497	0.02%
2022/07/21	18	28.13	9	28.24	28.38	9	23,839	0.04%
2022/07/20	106.7	28.03	26.2	28.08	28.00	80.5	24,096	0.33%	大買/
2022/07/19	15.3	27.60	8	27.59	27.68	7.3	24,748	0.03%
2022/07/18	8.2	27.26	7	27.27	27.48	1.2	24,713	0.00%
2022/07/15	13.1	27.08	5	27.15	27.09	8.1	24,487	0.03%
2022/07/14	5.2	26.99	5	26.95	27.18	0.2	24,288	0.00%
2022/07/13	18.6	27.14	7.2	27.11	27.08	11.5	24,146	0.05%
2022/07/12	54.8	26.60	5	26.55	26.62	49.8	24,016	0.21%
2022/07/11	6.7	27.20	11	27.24	27.25	-4.3	23,577	-0.02%
2022/07/08	14	27.18	24.6	27.29	27.25	-10.5	23,400	-0.04%
2022/07/07	11.2	26.47	13	26.67	26.76	-1.8	23,071	-0.01%
2022/07/06	108.5	26.53	3.2	26.42	26.32	105.3	23,127	0.46%	大買/鉅額交易
2022/07/05	22.8	26.85	5.4	26.70	26.96	17.4	22,663	0.08%
2022/07/04	45.8	26.62	11.3	26.64	26.68	34.6	22,393	0.15%
2022/07/01	64	27.07	13	27.24	26.81	51	22,566	0.23%
2022/06/30	75.3	27.57	66.5	27.59	27.56	8.8	21,708	0.04%
2022/06/29	21.2	28.20	0	0.00	28.14	21.2	20,881	0.10%
2022/06/28	20.5	28.45	0	0.00	28.53	20.5	20,578	0.10%
2022/06/27	17.2	28.69	2.1	28.84	28.86	15.1	20,368	0.07%
2022/06/24	19.5	28.23	241	28.08	28.10	-221.5	20,147	-1.10%	大賣/鉅額交易
2022/06/23	136.7	28.10	0	0.00	28.05	136.7	20,047	0.68%	大買/鉅額交易
2022/06/22	144.6	28.77	0	0.00	28.50	144.6	19,293	0.75%	大買/鉅額交易
2022/06/21	19.3	29.05	0	0.00	29.28	19.3	18,528	0.10%
2022/06/20	198.8	29.00	39.1	29.00	28.87	159.7	18,308	0.87%	大買/鉅額交易
2022/06/17	56.9	29.51	33.1	29.49	29.62	23.8	17,392	0.14%
2022/06/16	57.3	30.06	4	30.10	29.94	53.3	16,622	0.32%
2022/06/15	20.1	30.37	4.1	30.39	30.39	16.1	15,696	0.10%
2022/06/14	25.2	30.25	1.1	30.32	30.48	24.1	15,602	0.15%
2022/06/13	62.8	30.46	1	30.52	30.51	61.8	15,482	0.40%
2022/06/10	8.3	31.04	0	0.00	31.08	8.3	14,994	0.06%
2022/06/09	14.2	31.33	0	0.00	31.30	14.2	15,011	0.09%
2022/06/08	22	31.57	1	31.58	31.60	21	14,992	0.14%
2022/06/07	12.4	31.43	0	0.00	31.44	12.4	15,163	0.08%
2022/06/06	4.8	31.34	1	31.50	31.48	3.8	15,209	0.02%
2022/06/02	9.3	31.39	2	31.44	31.40	7.3	15,616	0.05%
2022/06/01	5.3	31.54	1	31.51	31.52	4.3	16,204	0.03%
2022/05/31	11	31.30	1	31.27	31.40	10	16,408	0.06%
2022/05/30	4.8	31.43	18	31.43	31.43	-13.3	16,672	-0.08%
2022/05/27	4.1	31.07	1.1	31.08	31.08	3	16,766	0.02%
2022/05/26	12.4	30.89	0.3	30.81	30.80	12.1	17,092	0.07%
2022/05/25	10.1	30.85	0.1	30.85	30.88	10	17,125	0.06%
2022/05/24	12.4	30.76	1.4	30.84	30.70	11	17,438	0.06%
2022/05/23	2.2	30.89	3	30.87	30.86	-0.8	17,461	0.00%
2022/05/20	23.6	30.73	0	0.00	30.72	23.6	17,709	0.13%
2022/05/19	19.3	30.53	4	30.54	30.68	15.3	18,026	0.08%
2022/05/18	8.8	30.89	2	31.00	31.01	6.8	17,868	0.04%
2022/05/17	12.1	30.71	4	30.69	30.69	8.1	17,836	0.05%
2022/05/16	14.9	30.68	2	30.70	30.72	12.9	17,947	0.07%
2022/05/13	7.6	30.71	2	30.77	30.80	5.6	17,622	0.03%
2022/05/12	33.8	30.88	7	30.79	30.63	26.8	17,584	0.15%
2022/05/11	20.1	31.20	2	31.17	31.17	18.1	17,093	0.11%
2022/05/10	6.4	31.28	5	31.49	31.65	1.4	16,798	0.01%
2022/05/09	16.9	31.73	0.5	31.70	31.57	16.4	16,792	0.10%
2022/05/06	10.3	32.12	5.3	32.01	32.25	5	16,679	0.03%
2022/05/05	3.2	32.53	2	32.55	32.54	1.2	16,763	0.01%
2022/05/04	2.3	32.20	0	0.00	32.31	2.3	16,949	0.01%
2022/05/03	3.3	31.97	5	31.96	32.09	-1.7	17,554	-0.01%
2022/04/29	7.4	31.94	5.4	32.04	32.01	2	17,967	0.01%
2022/04/28	16.3	31.52	28	31.62	31.72	-11.7	18,539	-0.06%
2022/04/27	56.8	31.41	0	0.00	31.48	56.8	18,489	0.31%
2022/04/26	31.5	31.96	17	31.96	31.93	14.5	18,167	0.08%
2022/04/25	65.5	32.06	6	32.00	32.03	59.5	18,243	0.33%
2022/04/22	4.9	32.75	3	32.73	32.78	1.9	17,463	0.01%
2022/04/21	3.5	32.88	0	0.00	32.90	3.5	17,770	0.02%
2022/04/20	12.2	32.80	2.1	32.79	32.83	10.1	17,859	0.06%
2022/04/19	1.4	32.87	4.3	32.88	32.85	-2.9	18,080	-0.02%
2022/04/18	31.2	32.62	4.6	32.76	32.68	26.6	18,217	0.15%
2022/04/15	10.7	32.88	7.1	32.84	32.90	3.6	18,004	0.02%
2022/04/14	0.3	33.11	4.1	33.11	33.07	-3.8	18,223	-0.02%
2022/04/13	6.8	32.92	1	33.05	33.11	5.8	18,347	0.03%
2022/04/12	45.1	32.64	1.5	32.74	32.69	43.6	18,315	0.24%
2022/04/11	59.4	32.85	1	33.23	32.81	58.4	17,884	0.33%
2022/04/08	13.1	33.05	0.5	33.06	33.17	12.6	17,526	0.07%
2022/04/07	73.2	33.06	3.2	33.07	32.90	70	17,428	0.40%
2022/04/06	13.9	33.42	0.2	33.40	33.47	13.7	16,712	0.08%
2022/04/01	13.9	33.41	0	0.00	33.55	13.9	16,657	0.08%
2022/03/31	54.1	33.66	0.3	33.68	33.63	53.8	16,656	0.32%
2022/03/30	22.7	33.60	1	33.57	33.70	21.7	16,713	0.13%
2022/03/29	13.3	33.69	5.4	33.63	33.64	7.9	16,641	0.05%
2022/03/28	50.3	33.46	1.2	33.68	33.78	49.1	16,634	0.30%
2022/03/25	3.1	33.81	2	33.87	33.81	1.1	16,484	0.01%
2022/03/24	16.7	33.94	1.1	33.94	33.96	15.6	16,660	0.09%
2022/03/23	0.1	33.97	1	34.00	33.96	-0.9	16,953	-0.01%
2022/03/22	2.2	33.87	2	33.86	33.87	0.2	17,380	0.00%
2022/03/21	2	33.97	1	33.93	33.95	1	17,417	0.01%
2022/03/18	1.1	33.81	2	33.86	33.90	-0.9	17,685	-0.01%
2022/03/17	1.1	33.84	1	34.00	34.01	0.1	17,731	0.00%
2022/03/16	45.4	33.64	4.1	33.67	33.71	41.4	17,821	0.23%
2022/03/15	19.7	33.83	22.2	33.86	33.78	-2.5	17,846	-0.01%
2022/03/14	4	34.05	13.5	34.06	34.13	-9.5	18,020	-0.05%
2022/03/11	10.2	33.90	24.1	33.88	33.90	-13.9	18,151	-0.08%
2022/03/10	12.6	33.87	18.2	33.90	33.89	-5.6	18,239	-0.03%
2022/03/09	10.1	33.31	5	33.29	33.36	5.1	18,168	0.03%
2022/03/08	36.6	33.01	19	33.27	33.00	17.6	18,129	0.10%
2022/03/07	89	33.43	6.6	33.40	33.45	82.4	17,675	0.47%
2022/03/04	9.3	34.21	8.4	34.20	34.04	1	17,185	0.01%
2022/03/03	3.7	34.19	44.9	34.17	34.22	-41.2	17,340	-0.24%
2022/03/02	1.8	33.88	31	33.89	33.97	-29.2	17,356	-0.17%
2022/03/01	3.1	33.76	28.2	33.80	33.88	-25.1	17,209	-0.15%
2022/02/25	7.5	33.27	4	33.33	33.33	3.5	16,965	0.02%
2022/02/24	30.8	33.25	6	33.45	33.19	24.8	17,005	0.15%
2022/02/23	0.2	33.63	44.2	33.61	33.75	-44	16,824	-0.26%
2022/02/22	13.2	33.40	2	33.40	33.49	11.2	16,978	0.07%
2022/02/21	1.4	33.64	26	33.69	33.80	-24.6	17,361	-0.14%
2022/02/18	1.2	33.33	9	33.45	33.50	-7.8	17,247	-0.05%
2022/02/17	4.2	33.39	1	33.41	33.34	3.2	17,551	0.02%
2022/02/16	5	33.21	6.4	33.36	33.27	-1.4	17,830	-0.01%
2022/02/15	51.6	33.16	2.2	33.19	33.10	49.4	17,811	0.28%
2022/02/14	11.6	33.17	40.8	33.11	33.13	-29.1	18,019	-0.16%
2022/02/11	9.5	33.41	20	33.43	33.43	-10.5	18,330	-0.06%
2022/02/10	1	33.50	21.6	33.49	33.49	-20.7	18,757	-0.11%
2022/02/09	0.8	33.46	23	33.47	33.50	-22.2	19,206	-0.12%
2022/02/08	40.5	33.25	22.3	33.25	33.30	18.1	19,190	0.09%
2022/02/07	13.7	32.57	16.1	32.80	33.00	-2.4	19,118	-0.01%
2022/01/26	19.6	32.42	2	32.46	32.40	17.6	19,021	0.09%
2022/01/25	51.3	32.34	1	32.30	32.34	50.3	19,107	0.26%
2022/01/24	20.2	32.53	42.6	32.50	32.72	-22.4	18,760	-0.12%
2022/01/21	50.3	32.89	31.2	32.89	32.84	19.1	18,519	0.10%
2022/01/20	5.1	33.31	19	33.31	33.36	-13.9	18,158	-0.08%
2022/01/19	9.7	33.27	5	33.38	33.21	4.7	18,354	0.03%
2022/01/18	2	33.32	26.2	33.48	33.45	-24.2	18,641	-0.13%
2022/01/17	3	33.16	27	33.17	33.22	-24	18,981	-0.13%
2022/01/14	50.8	32.98	90	33.01	33.15	-39.3	21,215	-0.19%
2022/01/13	10.6	33.22	12	33.18	33.20	-1.4	22,404	-0.01%
2022/01/12	13.8	33.14	23.1	33.12	33.10	-9.4	23,373	-0.04%
2022/01/11	7.1	33.20	0	0.00	33.20	7.1	23,638	0.03%
2022/01/10	4.1	33.23	3.2	33.20	33.27	0.9	24,258	0.00%
2022/01/07	25.6	33.20	6.2	33.32	33.17	19.3	24,516	0.08%
2022/01/06	10.2	33.40	11.1	33.40	33.41	-0.8	24,667	0.00%
2022/01/05	13.5	33.43	203.1	33.41	33.45	-189.6	25,175	-0.75%	大賣/鉅額交易
2022/01/04	6.1	33.42	9	33.43	33.41	-2.9	26,009	-0.01%
2022/01/03	7.4	33.41	29.1	33.47	33.42	-21.7	26,439	-0.08%
2021/12/30	4	33.59	83.1	33.60	33.58	-79.1	27,336	-0.29%
2021/12/29	12.1	33.58	18.4	33.60	33.61	-6.3	27,867	-0.02%
2021/12/28	3.2	33.55	27.2	33.53	33.56	-24	28,292	-0.08%
2021/12/27	0.1	33.37	19.6	33.38	33.38	-19.5	28,983	-0.07%
2021/12/24	7.4	33.35	28.5	33.36	33.29	-21.1	30,113	-0.07%
2021/12/23	0.3	33.34	3.2	33.39	33.34	-2.8	30,324	-0.01%
2021/12/22	3.2	33.32	0	0.00	33.30	3.2	30,997	0.01%
2021/12/21	8.3	33.31	8	33.33	33.36	0.3	31,128	0.00%
2021/12/20	10.2	33.38	0.1	33.41	33.41	10.1	31,224	0.03%
2021/12/17	2.5	33.41	66	33.43	33.43	-63.5	31,075	-0.20%
2021/12/16	0.3	33.32	47.3	33.40	33.45	-47	30,909	-0.15%
2021/12/15	4	32.97	5.3	32.96	33.04	-1.3	31,068	0.00%
2021/12/14	18	33.06	2.1	33.02	32.95	15.9	31,054	0.05%
2021/12/13	12.2	33.38	12	33.39	33.33	0.2	30,895	0.00%
2021/12/10	8.1	33.32	15	33.36	33.30	-6.9	30,862	-0.02%
2021/12/09	0.3	33.22	31.5	33.34	33.32	-31.2	30,754	-0.10%
2021/12/08	13.2	33.24	47.5	33.25	33.18	-34.3	30,597	-0.11%
2021/12/07	8	32.91	69.4	32.95	33.03	-61.4	30,311	-0.20%
2021/12/06	6.4	32.67	34.8	32.75	32.86	-28.4	30,069	-0.09%
2021/12/03	11.1	32.64	33.2	32.68	32.65	-22.1	30,302	-0.07%
2021/12/02	4	32.47	4	32.50	32.47	0	30,250	0.00%
2021/12/01	1.6	32.37	0.2	32.55	32.50	1.5	30,420	0.00%
2021/11/30	7.1	32.43	1.1	32.50	32.30	6	30,392	0.02%
2021/11/29	23.7	32.08	3.7	32.14	32.22	20	30,384	0.07%
2021/11/26	65.8	32.40	12	32.56	32.35	53.8	30,133	0.18%
2021/11/25	0.1	32.69	51	32.65	32.65	-50.9	29,905	-0.17%
2021/11/24	5.6	32.58	7.2	32.58	32.61	-1.6	29,925	-0.01%
2021/11/23	22.6	32.65	2	32.71	32.63	20.6	29,885	0.07%
2021/11/22	11	32.94	0.2	32.98	32.93	10.8	29,903	0.04%
2021/11/19	20.4	33.04	19.2	33.10	32.93	1.2	29,833	0.00%
2021/11/18	5.3	32.96	60	32.95	32.98	-54.7	29,820	-0.18%
2021/11/17	95.5	32.65	31.6	32.60	32.71	63.9	29,329	0.22%
2021/11/16	74.2	32.56	42.1	32.52	32.59	32.1	29,410	0.11%
2021/11/15	2.2	32.41	4.8	32.43	32.43	-2.6	29,642	-0.01%
2021/11/12	3.6	32.14	5.8	32.17	32.20	-2.2	29,635	-0.01%
2021/11/11	13.4	32.21	8	32.27	32.15	5.4	29,814	0.02%
2021/11/10	14.6	32.38	17	32.42	32.34	-2.5	30,295	-0.01%
2021/11/09	9.4	32.37	23.1	32.40	32.35	-13.7	30,107	-0.05%
2021/11/08	3.7	32.16	122.2	32.21	32.39	-118.5	29,738	-0.40%	大賣/鉅額交易
2021/11/05	23.3	31.83	2.5	31.89	31.95	20.8	29,680	0.07%
2021/11/04	31.4	31.88	9	31.94	31.86	22.4	29,884	0.07%
2021/11/03	15.3	31.72	61.3	31.72	31.77	-46	29,845	-0.15%
2021/11/02	36.6	31.58	3	31.52	31.53	33.6	29,764	0.11%
2021/11/01	33.2	31.59	20.1	31.57	31.56	13.1	29,464	0.04%
2021/10/29	22.4	31.28	7	31.40	31.45	15.4	29,203	0.05%
2021/10/28	50.2	31.36	1.2	31.40	31.39	49	29,000	0.17%
2021/10/27	58.3	31.08	12.1	31.09	31.15	46.2	28,924	0.16%
2021/10/26	69.6	31.01	5	31.00	31.05	64.6	28,992	0.22%
2021/10/25	91	30.76	14.3	30.76	30.86	76.7	28,743	0.27%
2021/10/22	219.3	30.70	10	30.79	30.84	209.3	28,569	0.73%	大買/鉅額交易
2021/10/21	155.2	32.34	53	32.38	32.40	102.2	26,495	0.39%	大買/鉅額交易
2021/10/20	33.2	32.39	9	32.40	32.37	24.2	25,033	0.10%
2021/10/19	42.3	32.32	5	32.39	32.40	37.3	23,996	0.16%
2021/10/18	45.9	32.36	3	32.35	32.36	42.9	23,655	0.18%
2021/10/15	15.2	32.30	2.4	32.29	32.31	12.8	23,612	0.05%
2021/10/14	34.8	32.15	1.1	32.18	32.18	33.7	23,569	0.14%
2021/10/13	40.1	32.18	2.5	32.16	32.17	37.6	23,078	0.16%
2021/10/12	49.4	32.35	2	32.23	32.24	47.4	22,532	0.21%
2021/10/08	46.2	32.59	1	32.68	32.59	45.2	21,746	0.21%
2021/10/07	78.6	32.48	1	32.52	32.57	77.6	21,631	0.36%
2021/10/06	59.3	31.83	1.1	31.90	31.88	58.3	20,959	0.28%
2021/10/05	32.6	31.67	6	31.69	31.96	26.6	20,585	0.13%
2021/10/04	91.9	31.91	12	31.91	31.84	79.9	20,219	0.40%
2021/10/01	105.7	32.33	30.2	32.48	32.26	75.5	19,474	0.39%	大買/
2021/09/30	24.9	32.67	4	32.67	32.77	20.9	18,345	0.11%
2021/09/29	126.8	32.67	1	32.62	32.70	125.8	18,174	0.69%	大買/鉅額交易
2021/09/28	26.7	33.04	2	33.04	33.08	24.7	17,606	0.14%
2021/09/27	89.6	33.27	7.1	33.31	33.30	82.5	17,512	0.47%
2021/09/24	9.5	33.32	1.2	33.35	33.30	8.2	17,887	0.05%
2021/09/23	157.4	33.08	6.1	33.12	33.08	151.3	17,863	0.85%	大買/鉅額交易
2021/09/22	108.4	32.83	1.2	32.94	32.90	107.3	17,894	0.60%	大買/鉅額交易
2021/09/17	7.1	33.29	4.1	33.42	33.42	3	17,382	0.02%
2021/09/16	15.2	33.26	1	33.28	33.28	14.2	17,370	0.08%
2021/09/15	7.1	33.27	0	0.00	33.33	7.1	17,219	0.04%
2021/09/14	7.2	33.38	0	0.00	33.36	7.2	17,241	0.04%
2021/09/13	5.9	33.38	16	33.44	33.41	-10.1	17,264	-0.06%
2021/09/10	7	33.13	5.1	33.10	33.22	1.9	17,282	0.01%
2021/09/09	3.4	32.86	0	0.00	32.94	3.4	17,241	0.02%
2021/09/08	47.6	32.85	1	32.78	32.80	46.6	17,202	0.27%
2021/09/07	5.1	33.11	0.3	33.15	33.16	4.8	16,852	0.03%
2021/09/06	43.3	33.19	9	33.09	33.07	34.3	16,790	0.20%
2021/09/03	7.5	33.24	0	0.00	33.24	7.5	16,600	0.04%
2021/09/02	2.4	33.19	5	33.16	33.16	-2.6	16,607	-0.02%
2021/09/01	0	33.40	6.6	33.36	33.39	-6.6	16,552	-0.04%
2021/08/31	9.1	33.15	0	0.00	33.38	9.1	16,476	0.06%
2021/08/30	7.4	33.20	22	33.22	33.29	-14.6	16,532	-0.09%
2021/08/27	0.1	33.06	14.2	33.05	33.11	-14.1	16,504	-0.09%
2021/08/26	42.2	32.90	8	32.86	32.99	34.2	16,452	0.21%
2021/08/25	22.1	32.91	2.4	32.91	33.00	19.7	16,281	0.12%
2021/08/24	39.7	32.81	0	0.00	32.80	39.7	16,383	0.24%
2021/08/23	45.4	32.77	16	32.82	32.88	29.4	16,186	0.18%
2021/08/20	39.2	32.19	10	32.15	32.26	29.2	16,057	0.18%
2021/08/19	76.3	32.55	1	32.52	32.32	75.3	15,784	0.48%
2021/08/18	43.9	32.59	18.3	32.33	33.07	25.6	15,181	0.17%
2021/08/17	36.2	32.69	4	32.62	32.53	32.2	14,907	0.22%
2021/08/16	80.3	32.98	3.1	32.91	32.86	77.2	14,707	0.52%
2021/08/13	45.5	33.28	0	0.00	33.27	45.5	14,056	0.32%
2021/08/12	14.3	33.43	2	33.37	33.51	12.3	13,851	0.09%
2021/08/11	36.9	33.47	4.1	33.51	33.49	32.9	13,905	0.24%
2021/08/10	56.2	33.83	4.6	33.84	33.79	51.6	13,704	0.38%
2021/08/09	18.9	34.04	0.5	34.07	34.10	18.4	14,439	0.13%
2021/08/06	9.3	34.15	3.2	34.19	34.25	6.1	14,660	0.04%
2021/08/05	10.7	34.18	0	0.00	34.20	10.7	15,367	0.07%
2021/08/04	6.2	34.23	1	34.34	34.35	5.2	16,712	0.03%
2021/08/03	1.3	34.06	9.5	34.10	34.15	-8.2	17,432	-0.05%
2021/08/02	28	33.74	15	33.74	34.00	13	17,428	0.07%
2021/07/30	13.2	33.97	0	0.00	33.90	13.2	17,250	0.08%
2021/07/29	8.1	33.97	1	34.15	34.10	7.1	17,094	0.04%
2021/07/28	31	33.54	3	33.49	33.89	28	17,359	0.16%
2021/07/27	27.4	34.06	0	0.00	34.07	27.4	17,372	0.16%
2021/07/26	0.7	34.57	0	0.00	34.50	0.7	17,260	0.00%
2021/07/23	3.1	34.32	0	0.00	34.47	3.1	17,212	0.02%
2021/07/22	25.5	34.28	26.4	34.11	34.21	-0.8	17,183	0.00%
2021/07/21	36.6	34.13	3.1	34.04	34.13	33.5	16,996	0.20%
2021/07/20	12.6	34.71	1	34.89	34.56	11.6	16,353	0.07%
2021/07/19	2.1	35.09	4.2	35.05	35.14	-2.1	16,195	-0.01%
2021/07/16	3.1	35.12	25	34.97	35.12	-21.9	16,301	-0.13%
2021/07/15	1.5	34.72	15.4	34.81	34.98	-13.9	16,244	-0.09%
2021/07/14	89.3	34.53	6	34.56	34.48	83.3	16,238	0.51%
2021/07/13	94.9	35.17	3.1	35.20	34.85	91.8	16,009	0.57%
2021/07/12	18.7	35.19	4	35.54	35.27	14.7	15,934	0.09%
2021/07/09	7.5	35.48	0	0.00	35.44	7.5	15,733	0.05%
2021/07/08	4.1	35.62	18.8	35.77	35.80	-14.7	15,796	-0.09%
2021/07/07	7.1	35.74	154.9	35.73	35.61	-147.8	15,802	-0.94%	大賣/鉅額交易
2021/07/06	10.6	35.86	9.1	35.97	35.91	1.5	15,704	0.01%
2021/07/05	17.1	35.61	4.3	35.61	35.69	12.8	15,631	0.08%
2021/07/02	0.1	35.10	1.1	35.20	35.20	-1	15,550	-0.01%
2021/07/01	3	35.03	11	35.11	35.00	-8	15,473	-0.05%
2021/06/30	2.2	34.90	13	34.96	35.00	-10.8	15,037	-0.07%
2021/06/29	6.1	34.85	2	34.87	34.80	4.1	15,029	0.03%
2021/06/28	9.1	34.93	9.7	34.96	35.10	-0.6	15,068	0.00%
2021/06/25	2.1	34.81	3	34.84	34.74	-0.9	15,000	-0.01%
2021/06/24	0.2	34.64	0.1	34.66	34.66	0.1	15,045	0.00%
2021/06/23	15.2	34.40	11	34.49	34.45	4.2	15,186	0.03%
2021/06/22	7.2	34.55	1	34.64	34.43	6.2	15,168	0.04%
2021/06/21	16.4	34.56	11.5	34.59	34.55	4.9	15,124	0.03%
2021/06/18	1	34.92	15	34.92	34.91	-14	15,026	-0.09%
2021/06/17	27.8	34.74	0	0.00	34.90	27.8	15,116	0.18%
2021/06/16	1.3	34.67	0.3	34.66	34.78	1	15,232	0.01%
2021/06/15	19.6	34.59	7.8	34.59	34.65	11.8	15,274	0.08%
2021/06/11	6	34.56	0	0.00	34.55	6	15,354	0.04%
2021/06/10	11	34.50	1.2	34.46	34.60	9.8	15,462	0.06%
2021/06/09	5.2	34.43	0.8	34.55	34.45	4.5	15,529	0.03%
2021/06/08	3.5	34.62	1	34.66	34.65	2.5	15,624	0.02%
2021/06/07	7.2	34.55	0.2	34.57	34.72	7	15,739	0.04%
2021/06/04	4.3	34.78	4	34.76	34.77	0.3	15,681	0.00%
2021/06/03	1.1	34.94	1.1	34.93	34.95	0.1	15,696	0.00%
2021/06/02	1.1	35.00	4	34.99	34.96	-2.9	15,809	-0.02%
2021/06/01	2.1	34.81	56.7	34.93	35.06	-54.6	15,858	-0.34%
2021/05/31	14.5	34.61	0	0.00	34.75	14.5	15,721	0.09%
2021/05/28	3	34.49	2.4	34.41	34.55	0.6	15,754	0.00%
2021/05/27	65.2	34.12	0	0.00	34.28	65.2	15,767	0.41%
2021/05/26	8.6	34.29	7.2	34.32	34.32	1.4	15,811	0.01%
2021/05/25	3	34.30	1	34.30	34.34	2	15,861	0.01%
2021/05/24	5.6	33.84	4	34.04	34.05	1.6	15,943	0.01%
2021/05/21	5	34.02	1.1	34.02	34.00	3.9	15,870	0.02%
2021/05/20	6.9	33.87	1.3	33.99	33.86	5.6	15,950	0.04%
2021/05/19	10.6	33.95	3	33.92	34.10	7.6	15,867	0.05%
2021/05/18	11.6	33.38	18	33.78	34.01	-6.4	15,921	-0.04%
2021/05/17	34.4	32.85	26.1	32.68	32.75	8.2	15,879	0.05%
2021/05/14	15.1	33.68	18	33.62	33.65	-2.9	14,792	-0.02%
2021/05/13	39.8	33.34	28.7	33.22	33.40	11.1	14,460	0.08%
2021/05/12	53.6	33.61	63.1	33.53	33.50	-9.5	13,679	-0.07%
2021/05/11	38.6	35.10	10.5	34.91	34.70	28.1	12,332	0.23%
2021/05/10	5.2	35.83	5.2	35.84	35.88	0.1	11,676	0.00%
2021/05/07	2.3	35.58	6	35.64	35.72	-3.7	11,778	-0.03%
2021/05/06	111.5	35.51	7	35.38	35.30	104.5	11,877	0.88%	大買/鉅額交易
2021/05/05	10.2	35.36	34	35.41	35.35	-23.8	11,916	-0.20%
2021/05/04	81.2	34.99	61.5	34.95	35.30	19.7	11,516	0.17%
2021/05/03	21.4	36.00	6	36.07	35.91	15.4	11,089	0.14%
2021/04/29	12	36.08	21	36.09	36.12	-9	11,039	-0.08%
2021/04/28	7.1	35.93	0.5	36.00	35.98	6.6	11,127	0.06%
2021/04/27	6.2	35.95	3.9	35.96	35.98	2.2	11,379	0.02%
2021/04/26	5.1	35.84	175	35.82	35.99	-169.9	11,527	-1.47%	大賣/鉅額交易
2021/04/23	13.3	35.19	6.3	35.19	35.30	6.9	11,671	0.06%
2021/04/22	38.2	35.67	9	35.57	35.40	29.2	11,800	0.25%
2021/04/21	5.5	35.34	4	35.50	35.53	1.5	12,099	0.01%
2021/04/20	9	35.35	18.8	35.37	35.33	-9.8	12,400	-0.08%
2021/04/19	25.1	35.09	9	35.17	35.20	16.1	12,466	0.13%
2021/04/16	126	34.76	19.6	34.82	34.94	106.4	12,623	0.84%	大買/鉅額交易
2021/04/15	31.1	34.41	0.2	34.52	34.50	30.9	12,665	0.24%
2021/04/14	23.2	34.34	19	34.20	34.35	4.2	13,099	0.03%
2021/04/13	18.8	34.67	10	34.67	34.47	8.8	13,191	0.07%
2021/04/12	5	34.70	1.8	34.72	34.69	3.2	13,479	0.02%
2021/04/09	5.2	34.70	2	34.70	34.70	3.2	13,634	0.02%
2021/04/08	18	34.69	11.3	34.73	34.75	6.7	13,861	0.05%
2021/04/07	19.5	34.71	4.2	34.71	34.71	15.3	13,924	0.11%
2021/04/06	14.4	34.75	7.1	34.80	34.74	7.4	13,991	0.05%
2021/04/01	12.4	34.59	3.9	34.65	34.61	8.4	14,051	0.06%
2021/03/31	28	34.72	1.3	34.72	34.63	26.8	14,126	0.19%
2021/03/30	6.1	34.37	4	34.50	34.60	2.1	13,963	0.01%
2021/03/29	35.1	34.15	9	34.27	34.34	26.1	14,041	0.19%
2021/03/26	5.6	33.76	0	0.00	33.80	5.6	14,091	0.04%
2021/03/25	10.9	33.57	7.1	33.59	33.66	3.8	14,089	0.03%
2021/03/24	11	33.62	1	33.65	33.65	10	14,064	0.07%
2021/03/23	0	0.00	4.7	33.68	33.66	-4.7	14,047	-0.03%
2021/03/22	21	33.59	2	33.63	33.60	19	14,115	0.13%
2021/03/19	17	33.45	12	33.41	33.60	5	14,304	0.04%
2021/03/18	4.1	33.47	16	33.47	33.53	-11.9	14,273	-0.08%
2021/03/17	7	32.97	15.1	32.97	32.95	-8	14,394	-0.06%
2021/03/16	14.5	32.98	14	32.98	32.99	0.5	14,595	0.00%
2021/03/15	27.1	32.67	13	32.69	32.74	14.1	14,896	0.09%
2021/03/12	20.2	32.37	7.2	32.40	32.43	13	15,119	0.09%
2021/03/11	2	32.30	17.2	32.27	32.33	-15.2	15,393	-0.10%
2021/03/10	13.1	32.09	13.9	32.09	32.10	-0.8	15,574	0.00%
2021/03/09	7.5	31.90	15	31.98	32.00	-7.5	15,641	-0.05%
2021/03/08	2.2	31.86	17	31.99	32.00	-14.8	15,766	-0.09%
2021/03/05	8.5	31.71	4	31.74	31.80	4.5	15,693	0.03%
2021/03/04	17.4	31.83	5	31.78	31.80	12.4	15,709	0.08%
2021/03/03	10	31.81	30	31.82	31.93	-20	15,785	-0.13%
2021/03/02	1.3	32.01	1	32.03	31.90	0.3	15,732	0.00%
2021/02/26	13.2	31.89	8	31.92	31.90	5.2	15,774	0.03%
2021/02/25	6.8	31.98	17	31.98	32.01	-10.2	15,760	-0.06%
2021/02/24	44	31.95	11	31.90	31.80	33	15,763	0.21%
2021/02/23	6.3	31.55	6	31.71	31.80	0.3	15,634	0.00%
2021/02/22	5	31.43	8	31.46	31.50	-3	15,506	-0.02%
2021/02/19	6.5	30.96	1	31.08	31.12	5.5	15,365	0.04%
2021/02/18	4.6	31.03	165.5	31.01	31.13	-160.9	15,500	-1.04%	大賣/鉅額交易
2021/02/17	4.8	30.96	31.5	30.94	31.00	-26.7	15,543	-0.17%
2021/02/05	11.5	30.58	4.1	30.56	30.55	7.5	15,356	0.05%
2021/02/04	2.8	30.48	3	30.50	30.51	-0.2	15,473	0.00%
2021/02/03	5	30.52	3	30.54	30.51	2	15,563	0.01%
2021/02/02	0	0.00	2.3	30.40	30.50	-2.3	15,854	-0.01%
2021/02/01	6	30.10	10	30.15	30.25	-4	16,075	-0.02%
2021/01/29	16	30.58	12.1	30.26	30.26	3.9	16,246	0.02%
2021/01/28	1.1	30.84	3.3	30.79	30.72	-2.2	16,201	-0.01%
2021/01/27	5	30.91	18	30.95	30.95	-13	16,259	-0.08%
2021/01/26	6.1	30.75	19	30.83	30.68	-12.9	16,164	-0.08%
2021/01/25	4.4	30.58	26.6	30.61	30.83	-22.3	16,491	-0.13%
2021/01/22	4.1	30.35	47.4	30.40	30.53	-43.3	16,841	-0.26%
2021/01/21	164	30.38	16.2	30.28	30.30	147.8	17,518	0.84%	大買/鉅額交易
2021/01/20	8.1	30.36	18	30.45	30.25	-9.9	19,146	-0.05%
2021/01/19	2.1	30.70	61.5	30.71	30.74	-59.4	19,403	-0.31%
2021/01/18	7.3	30.46	31	30.52	30.61	-23.7	19,634	-0.12%
2021/01/15	9.1	30.97	24.3	31.02	30.79	-15.2	19,548	-0.08%
2021/01/14	1.3	30.92	77	30.90	30.92	-75.7	19,520	-0.39%
2021/01/13	2.1	30.63	12	30.66	30.69	-9.9	19,429	-0.05%
2021/01/12	8.6	30.45	12.5	30.46	30.35	-3.9	19,254	-0.02%
2021/01/11	31.5	30.57	10	30.52	30.61	21.4	19,281	0.11%
2021/01/08	14.1	30.33	101.1	30.36	30.46	-87	19,283	-0.45%	大賣/
2021/01/07	1.1	30.17	30.5	30.15	30.22	-29.4	19,236	-0.15%
2021/01/06	22.3	30.01	5.7	30.06	30.00	16.6	18,861	0.09%
2021/01/05	11.2	29.99	21	30.00	30.02	-9.8	18,702	-0.05%
2021/01/04	5.1	29.94	6.7	29.91	29.94	-1.6	18,639	-0.01%
2020/12/31	5.6	29.81	10	29.94	29.95	-4.4	18,552	-0.02%
2020/12/30	5.6	29.70	105	29.75	29.78	-99.4	18,338	-0.54%	大賣/
2020/12/29	7.1	29.74	2.3	29.73	29.67	4.8	18,326	0.03%
2020/12/28	9.1	29.68	21	29.62	29.75	-11.9	18,329	-0.07%
2020/12/25	27.3	29.53	7.3	29.53	29.51	20	18,165	0.11%
2020/12/24	13.1	29.50	1.2	29.51	29.48	11.8	18,085	0.07%
2020/12/23	23.1	29.38	29	29.38	29.42	-5.9	18,156	-0.03%
2020/12/22	30.2	29.45	9.1	29.49	29.43	21.1	18,606	0.11%
2020/12/21	4.1	29.53	29.9	29.53	29.60	-25.9	19,258	-0.13%
2020/12/18	2.2	29.63	1	29.63	29.61	1.2	19,328	0.01%
2020/12/17	3.2	29.62	5	29.62	29.66	-1.8	19,561	-0.01%
2020/12/16	4.6	29.63	36	29.64	29.80	-31.4	19,561	-0.16%
2020/12/15	84.2	29.56	5	29.63	29.51	79.2	19,488	0.41%
2020/12/14	10.3	29.81	1.7	29.79	29.82	8.6	19,302	0.04%
2020/12/11	9.1	29.70	18	29.82	29.81	-8.9	19,359	-0.05%
2020/12/10	22.6	30.04	9.2	29.96	29.94	13.4	19,265	0.07%
2020/12/09	16.1	30.06	39	30.07	30.14	-22.9	19,097	-0.12%
2020/12/08	12.2	29.87	81	29.92	29.90	-68.8	18,695	-0.37%
2020/12/07	24.4	29.81	193	29.82	29.85	-168.6	18,414	-0.92%	大賣/鉅額交易
2020/12/04	1.1	29.57	11.7	29.59	29.68	-10.6	18,251	-0.06%
2020/12/03	5.1	29.47	20	29.43	29.45	-14.9	18,137	-0.08%
2020/12/02	13.1	29.41	15.6	29.43	29.44	-2.5	18,138	-0.01%
2020/12/01	5.9	29.33	95	29.35	29.35	-89.1	18,131	-0.49%
2020/11/30	3.6	29.41	12	29.41	29.35	-8.4	18,213	-0.05%
2020/11/27	7	29.22	11	29.25	29.32	-4	18,098	-0.02%
2020/11/26	1.4	29.14	9.2	29.11	29.15	-7.9	18,010	-0.04%
2020/11/25	7.8	29.01	9	29.11	29.01	-1.2	18,006	-0.01%
2020/11/24	13.6	29.17	3	29.17	29.11	10.6	17,904	0.06%
2020/11/23	20	29.11	19	29.10	29.14	1	17,841	0.01%
2020/11/20	28	28.85	3	28.85	28.88	25	17,893	0.14%
2020/11/19	12.1	28.87	7	28.87	28.86	5.1	18,118	0.03%
2020/11/18	6	28.88	4	28.89	28.90	2	18,250	0.01%
2020/11/17	10.3	28.82	12.2	28.85	28.81	-1.9	18,455	-0.01%
2020/11/16	8.5	28.78	5.3	28.77	28.80	3.2	19,178	0.02%
2020/11/13	16.3	28.41	22	28.42	28.53	-5.7	18,963	-0.03%
2020/11/12	15.2	28.41	0	0.00	28.40	15.2	18,920	0.08%
2020/11/11	43	28.41	10.5	28.44	28.50	32.5	18,920	0.17%
2020/11/10	30.5	28.30	3	28.39	28.29	27.5	18,893	0.15%
2020/11/09	31.8	28.41	6	28.42	28.40	25.8	18,592	0.14%
2020/11/06	19	28.16	4	28.22	28.19	15	18,420	0.08%
2020/11/05	11	28.10	5	28.10	28.12	6	18,259	0.03%
2020/11/04	23.7	28.00	2	28.06	28.05	21.7	18,240	0.12%
2020/11/03	14	27.98	16	27.98	28.01	-2	18,058	-0.01%
2020/11/02	65.6	27.68	3.2	27.70	27.72	62.3	17,951	0.35%
2020/10/30	43.2	27.86	9	27.87	27.80	34.2	17,737	0.19%
2020/10/29	57.2	27.94	10	27.92	27.98	47.2	17,214	0.27%
2020/10/28	153	28.25	17	28.28	28.19	136	16,451	0.83%	大買/鉅額交易
2020/10/27	39.8	29.64	11.1	29.63	29.69	28.7	14,985	0.19%
2020/10/26	54.2	29.69	8	29.69	29.69	46.2	14,571	0.32%
2020/10/23	10	29.60	47	29.60	29.63	-37	14,243	-0.26%
2020/10/22	17	29.54	8	29.57	29.59	9	14,252	0.06%
2020/10/21	53.1	29.61	4	29.69	29.59	49.1	14,117	0.35%
2020/10/20	34.3	29.61	7	29.61	29.64	27.3	13,965	0.20%
2020/10/19	9	29.66	2.5	29.63	29.64	6.5	14,347	0.05%
2020/10/16	28.1	29.60	11	29.60	29.56	17.1	14,557	0.12%
2020/10/15	44	29.60	0	0.00	29.69	44	14,581	0.30%
2020/10/14	32.1	29.73	0	0.00	29.74	32.1	14,485	0.22%
2020/10/13	17	29.68	2.1	29.66	29.71	14.9	14,504	0.10%
2020/10/12	87.3	29.78	24	29.83	29.74	63.3	14,442	0.44%
2020/10/08	24.5	29.74	0	0.00	29.76	24.5	14,174	0.17%
2020/10/07	13.6	29.65	2	29.65	29.65	11.6	14,166	0.08%
2020/10/06	7	29.66	2	29.63	29.68	5	14,217	0.04%
2020/10/05	57	29.47	1	29.53	29.45	56	14,385	0.39%
2020/09/30	2	29.48	0	0.00	29.48	2	14,532	0.01%
2020/09/29	6	29.32	1	29.32	29.40	5	15,005	0.03%
2020/09/28	5.2	29.30	14	29.24	29.38	-8.8	15,348	-0.06%
2020/09/25	49	28.90	5	28.90	28.90	44	15,839	0.28%
2020/09/24	55	29.15	5	29.06	29.06	50	15,657	0.32%
2020/09/23	33.2	29.66	7	29.66	29.70	26.2	15,278	0.17%
2020/09/22	28	29.80	2	29.85	29.80	26	15,424	0.17%
2020/09/21	6.2	30.11	6	30.09	30.03	0.2	15,180	0.00%
2020/09/18	1	30.10	1	30.12	30.20	0	15,272	0.00%
2020/09/17	6	30.18	0	0.00	30.23	6	15,304	0.04%
2020/09/16	8	30.27	18.4	30.22	30.25	-10.4	15,278	-0.07%
2020/09/15	9	30.08	21	30.14	30.10	-12	15,251	-0.08%
2020/09/14	6	29.84	29	29.82	29.98	-23	15,378	-0.15%
2020/09/11	4.5	29.78	0	0.00	29.75	4.5	15,516	0.03%
2020/09/10	8	29.87	5.1	29.90	29.85	2.9	15,677	0.02%
2020/09/09	24.3	29.65	11.3	29.64	29.85	13	15,903	0.08%
2020/09/08	65	29.92	7	29.94	29.97	58	15,932	0.36%
2020/09/07	23	29.98	1	30.12	29.96	22	16,173	0.14%
2020/09/04	45.2	29.94	25	29.99	30.09	20.2	16,345	0.12%
2020/09/03	1	30.27	23	30.28	30.25	-22	16,346	-0.13%
2020/09/02	32	30.11	13	30.15	30.14	19	16,374	0.12%
2020/09/01	4	30.05	0	0.00	30.06	4	16,665	0.02%
2020/08/31	6	30.16	1	30.36	30.16	5	16,971	0.03%
2020/08/28	1	30.16	0	0.00	30.24	1	17,226	0.01%
2020/08/27	3	30.38	3	30.33	30.33	0	17,715	0.00%
2020/08/26	2	30.34	0	0.00	30.43	2	17,808	0.01%
2020/08/25	5	30.43	17	30.36	30.44	-12	17,900	-0.07%
2020/08/24	35	30.05	12	30.18	30.14	23	17,717	0.13%
2020/08/21	7	30.02	12.2	30.01	30.11	-5.2	17,747	-0.03%
2020/08/20	51	29.92	4.9	29.83	29.79	46.1	17,584	0.26%
2020/08/19	6	30.92	6	30.86	30.77	0	17,106	0.00%
2020/08/18	15	30.85	0	0.00	30.90	15	17,222	0.09%
2020/08/17	14	30.86	23.7	30.92	30.96	-9.7	17,405	-0.06%
2020/08/14	0	0.00	4	30.58	30.63	-4	17,515	-0.02%
2020/08/13	0.2	30.35	9	30.33	30.32	-8.8	17,551	-0.05%
2020/08/12	9	30.19	16	30.14	30.22	-7	17,670	-0.04%
2020/08/11	5	30.44	0	0.00	30.35	5	17,800	0.03%
2020/08/10	0.3	30.65	26	30.70	30.60	-25.7	17,852	-0.14%
2020/08/07	13	30.68	4	30.69	30.65	9	17,963	0.05%
2020/08/06	4.4	30.76	22.2	30.76	30.70	-17.9	18,123	-0.10%
2020/08/05	11	30.48	40	30.50	30.62	-29	18,150	-0.16%
2020/08/04	7	30.10	44	30.07	30.17	-37	18,066	-0.20%
2020/08/03	7	30.03	110.9	30.05	30.01	-103.9	18,203	-0.57%	大賣/鉅額交易
2020/07/31	0	0.00	33.9	30.12	30.24	-33.9	18,362	-0.18%
2020/07/30	1	29.78	13	29.91	29.99	-12	18,199	-0.07%
2020/07/29	6	29.69	0.9	29.62	29.62	5.1	18,290	0.03%
2020/07/28	10.1	29.56	2	29.76	29.46	8.1	18,589	0.04%
2020/07/27	15	29.83	8	29.87	29.84	7	18,958	0.04%
2020/07/24	21.4	29.91	19.3	30.18	29.85	2	19,177	0.01%
2020/07/23	6	30.10	39	30.09	30.17	-33	19,226	-0.17%
2020/07/22	9	29.94	153	29.95	29.97	-144	19,001	-0.76%	大賣/鉅額交易
2020/07/21	7.2	29.80	87	29.79	29.84	-79.8	18,618	-0.43%
2020/07/20	5	29.43	21	29.51	29.55	-16	18,471	-0.09%
2020/07/17	17	29.64	15	29.66	29.59	2	18,517	0.01%
2020/07/16	17	29.66	73	29.70	29.63	-56	18,912	-0.30%
2020/07/15	14	29.69	46	29.71	29.53	-32	19,020	-0.17%
2020/07/14	31.3	29.62	6	29.65	29.58	25.3	19,474	0.13%
2020/07/13	17	29.65	6	29.65	29.65	11	19,664	0.06%
2020/07/10	57.5	29.52	21	29.67	29.52	36.5	20,111	0.18%
2020/07/09	69	29.82	50.3	29.94	29.74	18.7	20,149	0.09%
2020/07/08	42	29.72	19	29.75	29.72	23	20,104	0.11%
2020/07/07	75	29.75	32.4	29.55	29.43	42.6	19,758	0.22%
2020/07/06	22	29.65	61.1	29.73	29.83	-39.1	19,831	-0.20%
2020/07/03	12	29.35	30	29.35	29.33	-18	19,848	-0.09%
2020/07/02	20	29.03	75.5	29.00	29.09	-55.5	19,919	-0.28%
2020/07/01	10.1	28.90	31	28.83	28.79	-20.9	19,835	-0.11%
2020/06/30	1.5	28.56	12	28.53	28.56	-10.5	19,720	-0.05%
2020/06/29	4	28.40	1	28.51	28.51	3	19,944	0.02%
2020/06/24	4	28.56	3	28.56	28.54	1	20,125	0.00%
2020/06/23	0	0.00	7	28.53	28.54	-7	20,752	-0.03%
2020/06/22	6.1	28.52	8	28.53	28.48	-1.9	21,173	-0.01%
2020/06/19	1	28.60	42	28.66	28.56	-41	21,935	-0.19%
2020/06/18	1	28.50	8	28.50	28.55	-7	22,217	-0.03%
2020/06/17	41.4	28.45	8	28.47	28.46	33.4	22,778	0.15%
2020/06/16	0	0.00	39	28.40	28.45	-39	23,966	-0.16%
2020/06/15	50	28.24	6	28.37	28.13	44	25,896	0.17%
2020/06/12	20	27.99	14	27.94	28.29	6	26,870	0.02%
2020/06/11	63	28.66	17	28.56	28.43	46	28,066	0.16%
2020/06/10	13.4	28.87	9.9	28.86	28.86	3.5	29,208	0.01%
2020/06/09	3	28.86	93	28.83	28.84	-90	31,585	-0.28%
2020/06/08	20	28.88	13.2	28.90	28.88	6.8	33,932	0.02%
2020/06/05	5.3	28.80	23	28.78	28.80	-17.7	34,209	-0.05%
2020/06/04	8	28.61	6	28.61	28.67	2	34,954	0.01%
2020/06/03	21	28.49	33.7	28.47	28.48	-12.7	36,194	-0.04%
2020/06/02	1	28.21	4	28.21	28.17	-3	36,074	-0.01%
2020/06/01	13	28.02	53	28.03	28.05	-40	36,099	-0.11%
2020/05/29	5	27.77	6	27.79	27.86	-1	36,125	0.00%
2020/05/28	19	27.94	8	27.99	27.90	11	36,417	0.03%
2020/05/27	7	27.92	33	27.90	27.85	-26	36,930	-0.07%
2020/05/26	4	27.75	57.4	27.81	27.82	-53.4	37,686	-0.14%
2020/05/25	29	27.32	2	27.49	27.50	27	37,769	0.07%
2020/05/22	28	27.52	44	27.58	27.45	-16	37,724	-0.04%
2020/05/21	6	27.64	11.9	27.65	27.63	-5.9	37,673	-0.02%
2020/05/20	2	27.45	5	27.48	27.48	-3	37,414	-0.01%
2020/05/19	2.1	27.46	0	0.00	27.43	2.1	37,371	0.01%
2020/05/18	33	27.28	51	27.38	27.25	-18	37,373	-0.05%
2020/05/15	8	27.42	5	27.49	27.43	3	37,286	0.01%
2020/05/14	22.2	27.60	25	27.55	27.48	-2.9	37,309	-0.01%
2020/05/13	12	27.57	24	27.66	27.75	-12	37,221	-0.03%
2020/05/12	4	27.57	17	27.57	27.55	-13	37,202	-0.03%
2020/05/11	4.4	27.68	28	27.68	27.66	-23.6	37,225	-0.06%
2020/05/08	21	27.52	26	27.59	27.50	-5	37,125	-0.01%
2020/05/07	13	27.43	7	27.44	27.40	6	37,179	0.02%
2020/05/06	3	27.29	34	27.30	27.32	-31	37,098	-0.08%
2020/05/05	7	27.25	8	27.32	27.33	-1	37,146	0.00%
2020/05/04	27	27.02	2	27.05	27.09	25	37,105	0.07%
2020/04/30	45	27.36	21	27.36	27.46	24	36,925	0.06%
2020/04/29	4	27.05	48	27.08	27.07	-44	37,079	-0.12%
2020/04/28	17	26.89	9.8	26.91	26.91	7.2	37,392	0.02%
2020/04/27	25	26.67	44	26.73	26.79	-19	39,171	-0.05%
2020/04/24	2	26.33	3	26.33	26.33	-1	38,889	0.00%
2020/04/23	2.1	26.30	12	26.30	26.34	-9.9	38,981	-0.03%
2020/04/22	39.2	25.90	13	25.96	26.23	26.2	38,900	0.07%
2020/04/21	40.2	26.23	17	26.34	26.10	23.2	38,703	0.06%
2020/04/20	20.4	26.56	65	26.46	26.60	-44.6	38,276	-0.12%
2020/04/17	36	26.70	23	26.76	26.50	13	38,143	0.03%
2020/04/16	7	26.43	6	26.37	26.44	1	37,641	0.00%
2020/04/15	27	26.40	135	26.37	26.47	-108	37,489	-0.29%	大賣/鉅額交易
2020/04/14	56.4	25.89	20	25.96	26.05	36.4	37,155	0.10%
2020/04/13	110.8	25.64	53	25.72	25.68	57.8	37,244	0.16%	大買/
2020/04/10	4	25.66	91	25.71	25.73	-87	37,181	-0.23%
2020/04/09	27	25.73	90.7	25.95	25.65	-63.7	37,221	-0.17%
2020/04/08	17.5	25.56	50	25.56	25.77	-32.5	36,867	-0.09%
2020/04/07	15	25.22	38	25.20	25.22	-23	36,353	-0.06%
2020/04/06	9	24.67	12	24.79	24.84	-3	36,110	-0.01%
2020/04/01	7	24.51	24	24.53	24.52	-17	35,797	-0.05%
2020/03/31	19	24.50	23	24.48	24.49	-4	35,582	-0.01%
2020/03/30	20	24.13	3	23.88	24.32	17	35,350	0.05%
2020/03/27	86.3	24.56	48	24.69	24.35	38.3	35,016	0.11%
2020/03/26	49	24.01	45	24.14	24.26	4	34,321	0.01%
2020/03/25	48	24.18	98	24.22	24.09	-50	33,888	-0.15%
2020/03/24	36	23.39	78	23.32	23.38	-42	33,068	-0.13%
2020/03/23	153.8	22.54	7	22.50	22.49	146.8	32,600	0.45%	大買/鉅額交易
2020/03/20	120	22.98	55	23.02	23.28	65	31,861	0.20%	大買/
2020/03/19	234.5	22.08	101	22.45	21.85	133.5	30,566	0.44%	大買/大賣/鉅額交易
2020/03/18	131	23.61	40	23.75	23.29	91	28,445	0.32%	大買/
2020/03/17	190.5	23.80	8	23.80	23.67	182.5	27,264	0.67%	大買/鉅額交易
2020/03/16	146.4	24.70	41	24.92	24.41	105.4	25,639	0.41%	大買/鉅額交易
2020/03/13	206	24.33	6	24.72	25.29	200	24,153	0.83%	大買/鉅額交易
2020/03/12	300	26.02	11	25.85	25.93	289	21,637	1.34%	大買/鉅額交易
2020/03/11	68	27.13	2	27.33	26.97	66	19,241	0.34%
2020/03/10	58.7	26.88	7	26.92	27.25	51.7	18,794	0.28%
2020/03/09	113.2	27.31	7	27.27	27.25	106.2	17,707	0.60%	大買/鉅額交易
2020/03/06	24	27.82	1.4	27.86	27.88	22.6	16,214	0.14%
2020/03/05	3	28.08	3	28.06	28.10	0	16,065	0.00%
2020/03/04	26.4	27.82	4	27.88	27.86	22.4	16,235	0.14%
2020/03/03	22	28.10	10	28.04	27.93	12	15,926	0.08%
2020/03/02	83	27.59	12	27.61	27.75	71	15,541	0.46%
2020/02/27	79.5	27.94	10	27.87	27.90	69.5	14,821	0.47%
2020/02/26	31	28.43	0	0.00	28.30	31	13,985	0.22%
2020/02/25	14	28.62	20	28.62	28.67	-6	13,480	-0.04%
2020/02/24	19	28.67	1	28.69	28.70	18	13,484	0.13%
2020/02/21	2	28.86	2	28.90	28.90	0	13,361	0.00%
2020/02/20	0	0.00	9	29.01	28.93	-9	13,388	-0.07%
2020/02/19	2	28.84	102	28.92	28.96	-100	13,416	-0.75%	大賣/
2020/02/18	23	28.82	14	28.78	28.80	9	13,342	0.07%
2020/02/17	1	28.84	19	28.77	28.80	-18	13,204	-0.14%
2020/02/14	7	28.79	0	0.00	28.79	7	13,043	0.05%
2020/02/13	16	28.73	4	28.73	28.64	12	12,980	0.09%
2020/02/12	2	28.53	4	28.54	28.56	-2	13,444	-0.02%
2020/02/11	6	28.30	19	28.29	28.34	-13	13,351	-0.10%
2020/02/10	17	27.97	2	28.22	28.14	15	13,445	0.11%
2020/02/07	3	28.27	0	0.00	28.23	3	13,453	0.02%
2020/02/06	13	28.24	7	28.31	28.44	6	13,474	0.04%
2020/02/05	16	28.10	0	0.00	28.08	16	13,426	0.12%
2020/02/04	16	27.96	17	27.98	28.12	-1	13,381	-0.01%
2020/02/03	60.6	27.14	19	27.45	27.74	41.6	13,397	0.31%
2020/01/31	70	27.87	10	27.93	27.92	60	12,821	0.47%
2020/01/30	207.5	27.74	79	27.57	27.70	128.5	12,492	1.03%	大買/鉅額交易
2020/01/20	18	29.18	23	29.20	29.19	-5	10,664	-0.05%
2020/01/17	3	29.17	1	29.16	29.16	2	10,913	0.02%
2020/01/16	10	29.09	2	29.10	29.10	8	11,189	0.07%
2020/01/15	0	0.00	21	29.03	29.01	-21	12,641	-0.17%
2020/01/14	15	28.99	16	28.99	29.02	-1	13,051	-0.01%
2020/01/13	36	28.82	0	0.00	28.84	36	13,473	0.27%
2020/01/10	2	28.70	0	0.00	28.69	2	13,569	0.01%
2020/01/09	3	28.73	4	28.75	28.70	-1	13,606	-0.01%
2020/01/08	23	28.60	0	0.00	28.50	23	13,583	0.17%
2020/01/07	35	28.65	18	28.62	28.69	17	13,478	0.13%
2020/01/06	14	29.00	8	28.98	28.96	6	13,221	0.05%
2020/01/03	2	29.29	59	29.20	29.18	-57	13,373	-0.43%
2020/01/02	51.1	29.09	39	29.09	29.09	12.1	13,410	0.09%
2019/12/31	1	28.97	24	28.98	28.97	-23	13,889	-0.17%
2019/12/30	22	28.98	24	29.01	29.00	-2	13,762	-0.01%
2019/12/27	0	0.00	1	28.91	28.90	-1	13,551	-0.01%
2019/12/25	5	28.86	40	28.81	28.83	-35	13,511	-0.26%
2019/12/24	10.1	28.73	48	28.71	28.74	-37.9	13,535	-0.28%
2019/12/23	1	28.72	1	28.80	28.72	0	13,547	0.00%
2019/12/20	10	28.78	0	0.00	28.80	10	13,527	0.07%
2019/12/19	9	28.75	14	28.74	28.69	-5	13,545	-0.04%
2019/12/18	2	28.77	2	28.77	28.77	0	13,651	0.00%
2019/12/17	0	0.00	1	28.71	28.71	-1	13,549	-0.01%
2019/12/16	8	28.54	10	28.56	28.57	-2	13,469	-0.01%
2019/12/13	7	28.39	3	28.36	28.37	4	13,377	0.03%
2019/12/12	0	0.00	20	28.32	28.31	-20	13,384	-0.15%
2019/12/11	0	0.00	4	28.20	28.21	-4	13,328	-0.03%
2019/12/10	2	28.17	5	28.14	28.14	-3	13,446	-0.02%
2019/12/09	1	28.21	5	28.21	28.21	-4	13,528	-0.03%
2019/12/06	2	28.10	98	28.14	28.13	-96	13,516	-0.71%
2019/12/05	90	28.02	51	28.03	28.03	39	13,450	0.29%
2019/12/04	4.2	27.87	11	27.85	27.88	-6.8	13,511	-0.05%
2019/12/03	28	27.91	35	27.96	27.92	-7	13,692	-0.05%
2019/12/02	33	27.62	3	27.63	27.65	30	13,797	0.22%
2019/11/29	38	27.83	8.3	27.80	27.75	29.7	13,635	0.22%
2019/11/28	9	28.02	11	28.01	28.03	-2	13,452	-0.01%
2019/11/27	0	0.00	1	28.05	28.04	-1	13,666	-0.01%
2019/11/26	6	28.05	16	28.06	28.06	-10	13,631	-0.07%
2019/11/25	1.1	27.99	7	28.01	27.99	-5.9	13,586	-0.04%
2019/11/22	20	28.01	2	28.02	28.01	18	13,516	0.13%
2019/11/21	13	27.93	3	27.91	28.00	10	13,703	0.07%
2019/11/20	2	28.10	5	28.09	28.09	-3	13,558	-0.02%
2019/11/19	0	0.00	101	28.07	28.14	-101	13,536	-0.75%	大賣/鉅額交易
2019/11/18	15	28.05	2	28.04	28.05	13	13,457	0.10%
2019/11/15	3	27.87	1	27.93	27.88	2	13,347	0.01%
2019/11/14	5	27.80	0	0.00	27.83	5	13,300	0.04%
2019/11/13	7	27.77	20	27.72	27.79	-13	13,284	-0.10%
2019/11/12	72	27.70	1	27.69	27.74	71	13,309	0.53%
2019/11/11	49.4	27.52	1	27.73	27.50	48.4	13,273	0.36%
2019/11/08	4	27.88	0	0.00	27.88	4	12,640	0.03%
2019/11/07	22	27.77	18	27.73	27.80	4	12,608	0.03%
2019/11/06	36	27.93	4	27.85	27.93	32	12,524	0.26%
2019/11/05	25	27.99	7	28.01	28.03	18	12,445	0.14%
2019/11/04	24	27.81	5	27.75	27.84	19	12,571	0.15%
2019/11/01	16	27.57	1	27.59	27.63	15	12,668	0.12%
2019/10/31	12.2	27.62	0	0.00	27.58	12.2	12,802	0.10%
2019/10/30	7	27.62	15	27.62	27.65	-8	12,593	-0.06%
2019/10/29	52.3	27.64	6.8	27.78	27.62	45.5	12,476	0.36%
2019/10/28	24	27.70	8.7	27.70	27.70	15.3	12,149	0.13%
2019/10/25	110	27.78	12	27.82	27.60	98	11,944	0.82%	大買/
2019/10/24	26	27.62	0	0.00	27.65	26	11,625	0.22%
2019/10/23	116	27.50	9	27.52	27.54	107	11,355	0.94%	大買/鉅額交易
2019/10/22	43	29.00	69.1	29.00	29.03	-26.1	9,885	-0.26%
2019/10/21	32	28.94	34.2	28.94	28.95	-2.2	9,478	-0.02%
2019/10/18	22.1	28.80	14	28.82	28.82	8.1	8,991	0.09%
2019/10/17	15	28.57	6	28.61	28.70	9	8,831	0.10%
2019/10/16	13	28.48	2	28.51	28.51	11	8,735	0.13%
2019/10/15	21	28.50	0	0.00	28.45	21	8,666	0.24%
2019/10/14	6	28.53	45.3	28.55	28.52	-39.3	8,593	-0.46%
2019/10/09	19	28.31	2	28.34	28.28	17	8,581	0.20%
2019/10/08	105	28.47	4	28.48	28.44	101	8,493	1.19%	大買/鉅額交易
2019/10/07	66.4	28.43	2	28.42	28.42	64.4	8,511	0.76%
2019/10/04	0	0.00	3	28.15	28.14	-3	7,917	-0.04%
2019/10/03	11	28.03	4	28.08	28.12	7	7,926	0.09%
2019/10/02	1	28.17	4	28.13	28.17	-3	7,930	-0.04%
2019/10/01	1	28.11	4	28.14	28.18	-3	8,004	-0.04%
2019/09/27	21	27.92	1	27.87	27.88	20	7,986	0.25%
2019/09/26	1	28.20	2	28.30	28.15	-1	7,928	-0.01%
2019/09/25	8	28.20	7	28.18	28.20	1	7,983	0.01%
2019/09/24	1	28.32	21	28.28	28.33	-20	8,100	-0.25%
2019/09/23	8.1	28.12	6	28.10	28.12	2.1	8,000	0.03%
2019/09/20	7	27.98	1	28.00	27.98	6	7,850	0.08%
2019/09/19	1	28.00	3	28.04	27.97	-2	7,861	-0.03%
2019/09/18	6	28.03	22	28.04	28.05	-16	7,862	-0.20%
2019/09/17	6	28.01	27	28.01	28.00	-21	7,859	-0.27%
2019/09/16	11	27.97	2	27.98	27.94	9	7,809	0.12%
2019/09/12	11	27.95	9	27.98	27.92	2	7,861	0.03%
2019/09/11	7	27.82	14	27.86	27.81	-7	7,833	-0.09%
2019/09/10	0	0.00	4.2	27.76	27.74	-4.2	7,725	-0.05%
2019/09/09	15	27.78	36	27.76	27.77	-21	7,727	-0.27%
2019/09/06	42	27.90	60	27.85	27.83	-18	7,701	-0.23%
2019/09/05	48	27.76	23	27.77	27.71	25	7,572	0.33%
2019/09/04	1	27.47	106	27.50	27.54	-105	7,409	-1.42%	大賣/鉅額交易
2019/09/03	5	27.46	4	27.50	27.40	1	7,314	0.01%
2019/09/02	29	27.40	3	27.41	27.44	26	7,237	0.36%
2019/08/30	3	27.29	74	27.29	27.25	-71	7,220	-0.98%
2019/08/29	2	26.98	2	26.99	27.00	0	7,036	0.00%
2019/08/27	11	26.96	1	26.95	26.96	10	7,234	0.14%
2019/08/26	14	26.83	5	26.80	26.88	9	7,350	0.12%
2019/08/23	1	27.08	1	27.07	27.02	0	7,298	0.00%
2019/08/22	74	27.07	19	27.04	27.02	55	7,477	0.74%
2019/08/21	0	0.00	2	27.06	27.05	-2	7,546	-0.03%
2019/08/20	0	0.00	11	27.06	27.07	-11	7,787	-0.14%
2019/08/19	1	27.00	0	0.00	27.03	1	8,017	0.01%
2019/08/15	13	26.73	0	0.00	26.82	13	8,632	0.15%
2019/08/14	0	0.00	21	26.96	26.93	-21	8,821	-0.24%
2019/08/13	13	26.71	12	26.76	26.76	1	9,037	0.01%
2019/08/12	5	26.79	0	0.00	26.90	5	9,379	0.05%
2019/08/08	1	26.56	0	0.00	26.56	1	9,580	0.01%
2019/08/07	46	26.48	0	0.00	26.43	46	9,640	0.48%
2019/08/06	32	26.17	3	26.24	26.52	29	9,836	0.29%
2019/08/05	22.2	26.67	0	0.00	26.60	22.2	9,910	0.22%
2019/08/02	16	26.89	5	26.89	26.85	11	9,881	0.11%
2019/08/01	7	27.11	10	27.08	27.10	-3	9,867	-0.03%
2019/07/31	15.2	27.24	6	27.29	27.20	9.2	9,844	0.09%
2019/07/30	1	27.30	13	27.40	27.29	-12	9,832	-0.12%
2019/07/29	1	27.34	10	27.36	27.37	-9	9,985	-0.09%
2019/07/26	5	27.40	11	27.40	27.40	-6	10,002	-0.06%
2019/07/25	5	27.29	31	27.39	27.47	-26	9,973	-0.26%
2019/07/24	6	27.33	37	27.31	27.28	-31	9,839	-0.32%
2019/07/23	0	0.00	23	27.23	27.24	-23	9,743	-0.24%
2019/07/22	3	27.13	4	27.11	27.11	-1	9,640	-0.01%
2019/07/19	0	0.00	10	27.12	27.06	-10	9,632	-0.10%
2019/07/18	36	27.10	2	27.10	27.06	34	9,668	0.35%
2019/07/17	2	27.14	79	27.12	27.14	-77	9,614	-0.80%
2019/07/16	6	27.29	15	27.29	27.26	-9	9,616	-0.09%
2019/07/12	26	27.22	37	27.22	27.16	-11	9,519	-0.12%
2019/07/11	3	27.11	25	27.14	27.11	-22	9,417	-0.23%
2019/07/10	3	26.90	3	26.91	26.95	0	9,359	0.00%
2019/07/09	7	26.85	0	0.00	26.87	7	9,354	0.07%
2019/07/08	30	26.97	24.1	26.94	26.96	5.9	9,386	0.06%
2019/07/05	4	26.96	2	27.00	26.99	2	9,410	0.02%
2019/07/04	0	0.00	6	26.97	26.93	-6	9,405	-0.06%
2019/07/03	14	26.87	10	26.88	26.78	4	9,587	0.04%
2019/07/02	35	26.93	8	26.97	26.96	27	9,637	0.28%
2019/07/01	34	26.92	3	26.92	26.95	31	9,701	0.32%
2019/06/28	5	26.59	2	26.59	26.59	3	9,568	0.03%
2019/06/27	10	26.54	2	26.62	26.61	8	9,642	0.08%
2019/06/26	2	26.41	2	26.45	26.43	0	9,628	0.00%
2019/06/25	18	26.53	10	26.52	26.47	8	9,602	0.08%
2019/06/24	21	26.55	0	0.00	26.60	21	9,553	0.22%
2019/06/21	13	26.61	7	26.58	26.52	6	9,504	0.06%
2019/06/20	1	26.57	4	26.57	26.61	-3	9,474	-0.03%
2019/06/19	5	26.38	14	26.34	26.47	-9	9,490	-0.09%
2019/06/18	1	26.05	1	26.06	26.06	0	9,486	0.00%
2019/06/17	2	26.08	0	0.00	26.05	2	9,491	0.02%
2019/06/14	2	26.01	1	25.97	25.99	1	9,618	0.01%
2019/06/13	1	25.98	0	0.00	26.01	1	9,632	0.01%
2019/06/12	0	0.00	6	26.01	26.10	-6	9,561	-0.06%
2019/06/11	1	26.05	0	0.00	26.04	1	9,520	0.01%
2019/06/10	0	0.00	1	25.92	25.99	-1	9,429	-0.01%
2019/06/06	14.2	25.69	0	0.00	25.69	14.2	9,425	0.15%
2019/06/05	18	25.85	0	0.00	25.81	18	9,293	0.19%
2019/06/04	3	25.81	0	0.00	25.76	3	9,308	0.03%
2019/06/03	27	25.79	0	0.00	25.84	27	9,261	0.29%
2019/05/31	13	25.87	0	0.00	25.94	13	9,166	0.14%
2019/05/30	3	25.56	0	0.00	25.58	3	9,109	0.03%
2019/05/29	17	25.33	0.2	25.49	25.39	16.8	9,105	0.18%
2019/05/28	12	25.44	10	25.45	25.50	2	9,002	0.02%
2019/05/27	5	25.35	0	0.00	25.45	5	9,012	0.06%
2019/05/24	2	25.45	0	0.00	25.44	2	8,978	0.02%
2019/05/23	35	25.46	0	0.00	25.44	35	8,938	0.39%
2019/05/22	16	25.79	0	0.00	25.79	16	8,554	0.19%
2019/05/21	24	25.74	4	25.75	25.76	20	8,558	0.23%
2019/05/20	9	25.62	14	25.68	25.70	-5	8,317	-0.06%
2019/05/17	61	25.82	5	25.70	25.70	56	8,142	0.69%
2019/05/16	40	26.01	0	0.00	25.92	40	7,872	0.51%
2019/05/15	18	26.23	0	0.00	26.18	18	7,697	0.23%
2019/05/14	9	25.81	1	25.83	26.07	8	7,656	0.10%
2019/05/13	56.1	26.30	0	0.00	26.09	56.1	7,409	0.76%
2019/05/10	69	26.57	36	26.80	26.55	33	7,083	0.47%
2019/05/09	38	26.81	1	26.75	26.74	37	6,862	0.54%
2019/05/08	7	27.05	2	27.11	27.20	5	6,628	0.08%
2019/05/07	2.3	27.24	1	27.28	27.26	1.3	6,768	0.02%
2019/05/06	9	27.38	0	0.00	27.08	9	6,968	0.13%
2019/05/03	0	0.00	13	27.45	27.56	-13	6,823	-0.19%
2019/05/02	0	0.00	1	27.43	27.40	-1	6,805	-0.01%
2019/04/29	39	27.51	1	27.39	27.35	38	6,855	0.55%
2019/04/26	1	27.49	1.6	27.49	27.52	-0.6	6,893	-0.01%
2019/04/25	1	27.56	0	0.00	27.65	1	6,895	0.01%
2019/04/24	2.2	27.54	32	27.56	27.57	-29.9	6,904	-0.43%
2019/04/23	2	27.36	4.6	27.29	27.36	-2.6	6,843	-0.04%
2019/04/22	17	27.43	7	27.45	27.41	10	6,833	0.15%
2019/04/19	5	27.43	3	27.31	27.35	2	6,797	0.03%
2019/04/18	0	0.00	47	27.32	27.14	-47	6,739	-0.70%
2019/04/17	11	27.41	60	27.33	27.44	-49	6,701	-0.73%
2019/04/16	0.4	27.25	17	27.19	27.25	-16.6	6,569	-0.25%
2019/04/15	10	26.98	1	27.00	26.99	9	6,395	0.14%
2019/04/12	4	26.81	3	26.84	26.76	1	6,639	0.02%
2019/04/11	0	0.00	2	27.03	26.89	-2	6,849	-0.03%
2019/04/10	0	0.00	4	26.93	26.97	-4	6,895	-0.06%
2019/04/09	4	26.99	37	27.01	27.02	-33	6,835	-0.48%
2019/04/08	3	26.93	2	26.91	26.93	1	6,633	0.01%
2019/04/03	4	26.73	22	26.71	26.73	-18	6,721	-0.27%
2019/04/02	0	0.00	1	26.57	26.58	-1	6,770	-0.01%
2019/04/01	3	26.55	5	26.58	26.51	-2	6,747	-0.03%
2019/03/27	2	26.30	4	26.26	26.28	-2	6,599	-0.03%
2019/03/26	6	26.29	1	26.28	26.25	5	6,586	0.08%
2019/03/25	5	26.10	2	26.09	26.10	3	6,812	0.04%
2019/03/22	6	26.55	4	26.54	26.37	2	6,765	0.03%
2019/03/21	5	26.29	21.6	26.32	26.37	-16.6	6,637	-0.25%
2019/03/20	1	26.22	36	26.20	26.20	-35	6,477	-0.54%
2019/03/18	7	26.05	10	26.07	26.13	-3	6,282	-0.05%
2019/03/11	8	25.87	0	0.00	25.89	8	6,398	0.13%
2019/03/08	2	25.76	1	25.68	25.84	1	6,486	0.02%
2019/03/07	1	26.00	6	26.10	25.98	-5	6,446	-0.08%
2019/03/06	0	0.00	2	26.06	26.08	-2	6,448	-0.03%
2019/03/05	1.8	26.05	0	0.00	26.00	1.8	6,424	0.03%
2019/03/04	0	0.00	62	25.96	26.12	-62	6,359	-0.97%
2019/02/27	0	0.00	6	25.94	25.96	-6	6,190	-0.10%
2019/02/26	6	26.23	10	26.20	26.18	-4	6,134	-0.07%
2019/02/25	1	26.06	22	26.07	26.13	-21	6,036	-0.35%
2019/02/21	1	25.85	12	25.79	25.84	-11	5,647	-0.19%
2019/02/20	0	0.00	3	25.71	25.74	-3	5,522	-0.05%
2019/02/19	1	25.50	0	0.00	25.52	1	5,357	0.02%
2019/02/18	0	0.00	2	25.51	25.52	-2	5,339	-0.04%
2019/02/15	0	0.00	16	25.39	25.39	-16	5,279	-0.30%
2019/02/14	1	25.46	0	0.00	25.43	1	5,240	0.02%
2019/02/13	1	25.29	20	25.38	25.42	-19	5,182	-0.37%
2019/02/12	1	25.20	56	25.15	25.26	-55	5,100	-1.08%
2019/02/11	2	25.00	2	25.05	24.99	0	4,965	0.00%
2019/01/30	1	24.92	0	0.00	24.92	1	4,909	0.02%
2019/01/29	1	24.85	2	24.90	24.89	-1	4,913	-0.02%
2019/01/28	2	25.02	25	25.05	25.01	-23	4,903	-0.47%
2019/01/25	0	0.00	58	24.87	24.90	-58	4,787	-1.21%
2019/01/23	0	0.00	4	24.41	24.44	-4	4,651	-0.09%
2019/01/22	2	24.49	0	0.00	24.50	2	4,706	0.04%
2019/01/21	0	0.00	10	24.54	24.51	-10	4,849	-0.21%
2019/01/18	1	24.43	5	24.38	24.39	-4	5,011	-0.08%
2019/01/17	1	24.31	0	0.00	24.26	1	5,280	0.02%
2019/01/16	0	0.00	1	24.25	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	4	24.05	24.13	-4	6,020	-0.07%
2019/01/14	1	23.98	1	24.05	23.99	0	6,153	0.00%
2019/01/11	0	0.00	1	24.07	24.04	-1	6,239	-0.02%
2019/01/09	1	23.88	1	24.06	24.05	0	6,401	0.00%
2019/01/08	7	23.78	0	0.00	23.79	7	6,461	0.11%
2019/01/07	3	23.70	0	0.00	23.73	3	6,725	0.04%
2019/01/04	26	23.24	0	0.00	23.40	26	7,051	0.37%
2019/01/03	21	23.67	0	0.00	23.59	21	7,909	0.27%
2019/01/02	12	23.86	0	0.00	23.83	12	8,005	0.15%
2018/12/28	1	23.90	0	0.00	23.94	1	8,282	0.01%
2018/12/27	0.8	24.00	0	0.00	23.91	0.8	8,621	0.01%
2018/12/26	32.1	23.82	0	0.00	23.72	32.1	8,759	0.37%
2018/12/25	6	23.90	0	0.00	23.97	6	8,686	0.07%
2018/12/24	1	24.18	0	0.00	24.18	1	8,487	0.01%
2018/12/21	10	24.12	51	24.11	24.14	-41	8,473	-0.48%
2018/12/20	1	24.13	0	0.00	24.13	1	8,454	0.01%
2018/12/19	31	24.15	0	0.00	24.14	31	8,442	0.37%
2018/12/18	61	24.02	0	0.00	24.03	61	8,463	0.72%
2018/12/14	15	24.28	0	0.00	24.31	15	8,178	0.18%
2018/12/12	3	24.29	0	0.00	24.32	3	8,220	0.04%
2018/12/10	45	24.04	0	0.00	24.07	45	8,351	0.54%
2018/12/07	1	24.27	0	0.00	24.28	1	8,234	0.01%
2018/12/06	10	24.12	3	24.39	24.19	7	8,290	0.08%
2018/12/05	2.3	24.62	0	0.00	24.60	2.3	8,209	0.03%
2018/12/04	0	0.00	1	24.83	24.82	-1	8,447	-0.01%
2018/12/03	3	24.81	8	24.84	24.89	-5	8,500	-0.06%
2018/11/30	0	0.00	8	24.50	24.46	-8	8,381	-0.10%
2018/11/29	1	24.38	0	0.00	24.38	1	8,342	0.01%
2018/11/27	2	23.99	6	24.06	24.10	-4	8,278	-0.05%
2018/11/26	1	24.12	0	0.00	24.11	1	8,272	0.01%
2018/11/23	9	23.90	0	0.00	23.94	9	8,256	0.11%
2018/11/22	3	24.06	0	0.00	23.98	3	8,224	0.04%
2018/11/21	3	24.05	0.4	24.19	24.14	2.6	8,179	0.03%
2018/11/20	7	24.28	1	24.20	24.17	6	8,126	0.07%
2018/11/19	1	24.39	0	0.00	24.40	1	8,079	0.01%
2018/11/14	2	24.14	0	0.00	24.15	2	8,020	0.02%
2018/11/13	4	23.83	0	0.00	24.12	4	8,005	0.05%
2018/11/12	1	24.20	0	0.00	24.18	1	7,914	0.01%
2018/11/08	0	0.00	15	24.37	24.37	-15	7,862	-0.19%
2018/11/05	4.8	24.16	0	0.00	24.18	4.8	7,756	0.06%
2018/11/02	0	0.00	1	24.18	24.18	-1	7,715	-0.01%
2018/11/01	0	0.00	3	24.02	24.08	-3	7,680	-0.04%
2018/10/31	1	23.74	2	23.65	23.78	-1	7,620	-0.01%
2018/10/30	1	23.40	0	0.00	23.42	1	7,572	0.01%
2018/10/29	14	23.39	0	0.00	23.34	14	7,528	0.19%
2018/10/26	31	23.56	31	23.62	23.43	0	7,385	0.00%
2018/10/25	27	23.56	0	0.00	23.59	27	7,185	0.38%
2018/10/24	10	23.98	20	23.95	24.12	-10	6,901	-0.14%
2018/10/23	38	24.20	3	24.18	24.13	35	6,812	0.51%
2018/10/22	5	25.66	0	0.00	25.81	5	6,360	0.08%
2018/10/19	5	25.30	0	0.00	25.55	5	6,251	0.08%
2018/10/18	6	25.54	33	25.49	25.54	-27	6,234	-0.43%
2018/10/17	47	25.61	1	25.63	25.51	46	6,223	0.74%
2018/10/16	7	25.31	12	25.30	25.39	-5	6,122	-0.08%
2018/10/15	26	25.18	6	25.12	25.18	20	5,996	0.33%
2018/10/12	35	24.95	1	24.91	25.26	34	5,746	0.59%
2018/10/11	142	25.01	15	24.91	24.91	127	5,427	2.34%	大買/鉅額交易
2018/10/09	54	26.24	0	0.00	26.34	54	4,295	1.26%
2018/10/08	79	26.49	1	26.70	26.70	78	3,944	1.98%
2018/10/05	35	26.40	0	0.00	26.43	35	3,543	0.99%
2018/10/04	13	26.72	0	0.00	26.78	13	3,174	0.41%
2018/10/03	9	27.00	0	0.00	26.97	9	3,010	0.30%
2018/10/02	14	27.20	0	0.00	27.20	14	2,889	0.48%
2018/09/27	2	27.33	0	0.00	27.33	2	3,070	0.07%
2018/09/26	1	27.35	0	0.00	27.40	1	3,083	0.03%
2018/09/25	0	0.00	6.1	27.41	27.49	-6.1	3,115	-0.19%
2018/09/20	1	27.39	0	0.00	27.40	1	3,130	0.03%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/14	0	0.00	0.1	27.42	27.40	-0.1	3,392	0.00%
2018/09/13	9	26.90	0	0.00	26.92	9	3,354	0.27%
2018/09/12	1	26.67	0	0.00	26.74	1	3,327	0.03%
2018/09/11	3	26.70	0	0.00	26.78	3	3,265	0.09%
2018/09/10	3	26.74	0	0.00	26.67	3	3,260	0.09%
2018/09/07	4	27.26	0	0.00	27.19	4	3,011	0.13%
2018/09/05	2	27.55	0	0.00	27.53	2	2,877	0.07%
2018/09/03	2	27.66	1	27.65	27.63	1	2,927	0.03%
2018/08/30	0	0.00	1	27.70	27.70	-1	3,069	-0.03%
2018/08/29	0	0.00	6	27.58	27.61	-6	3,158	-0.19%
2018/08/28	0	0.00	21	27.50	27.56	-21	3,165	-0.66%
2018/08/27	0	0.00	1	27.30	27.35	-1	3,187	-0.03%
2018/08/24	0	0.00	1	27.15	27.20	-1	3,211	-0.03%
2018/08/16	3	26.93	1	27.09	27.09	2	3,491	0.06%
2018/08/15	3	27.04	0	0.00	27.10	3	3,502	0.09%
2018/08/14	1	27.32	0	0.00	27.38	1	3,522	0.03%
2018/08/13	0	0.00	2	27.12	27.18	-2	3,566	-0.06%
2018/08/07	0	0.00	1	27.46	27.45	-1	3,745	-0.03%
2018/08/06	0	0.00	1	27.36	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	4	27.02	27.18	-4	3,769	-0.11%
2018/08/02	2.1	27.08	17.3	27.08	27.00	-15.2	3,725	-0.41%
2018/08/01	1	27.28	1	27.27	27.28	0	3,656	0.00%
2018/07/31	1	27.07	15	27.06	27.19	-14	3,629	-0.39%
2018/07/30	0	0.00	7	27.02	27.04	-7	3,552	-0.20%
2018/07/27	0	26.80	62	26.80	26.89	-62	3,450	-1.80%
2018/07/26	2	26.55	35	26.56	26.59	-33	3,256	-1.01%
2018/07/25	0	0.00	3	26.49	26.47	-3	3,187	-0.09%
2018/07/24	0	0.00	10	26.42	26.42	-10	3,117	-0.32%
2018/07/23	0	0.00	1	26.20	26.23	-1	3,099	-0.03%
2018/07/19	5	26.29	0	0.00	26.13	5	3,242	0.15%
2018/07/17	3	25.97	3	26.00	25.97	0	3,205	0.00%
2018/07/16	0	0.00	1	25.91	25.93	-1	3,155	-0.03%
2018/07/09	16	25.48	0	0.00	25.60	16	3,152	0.51%
2018/07/06	6	25.29	0	0.00	25.30	6	3,128	0.19%
2018/07/05	8	25.50	0	0.00	25.31	8	3,045	0.26%
2018/07/04	2	25.56	0	0.00	25.53	2	2,944	0.07%
2018/07/03	3	25.56	0	0.00	25.50	3	2,932	0.10%
2018/07/02	1	25.75	0	0.00	25.61	1	2,896	0.03%
2018/06/29	1	25.64	0	0.00	25.66	1	2,877	0.03%
2018/06/28	8	25.41	0	0.00	25.40	8	2,842	0.28%
2018/06/27	10	25.66	0	0.00	25.64	10	2,725	0.37%
2018/06/26	9	25.59	0	0.00	25.65	9	2,696	0.33%
2018/06/25	26	25.81	0	0.00	25.78	26	2,557	1.02%
2018/06/22	4	25.91	0	0.00	26.00	4	2,434	0.16%
2018/06/21	0.1	26.17	0	0.00	26.12	0.1	2,379	0.00%
2018/06/20	4	25.99	0	0.00	26.10	4	2,418	0.17%
2018/06/19	1	26.04	0	0.00	26.20	1	2,416	0.04%
2018/06/15	0	0.00	5	26.28	26.32	-5	2,356	-0.21%
2018/06/14	1	26.40	0	0.00	26.39	1	2,326	0.04%
2018/06/13	1	26.55	0	0.00	26.56	1	2,335	0.04%
2018/06/11	1	26.63	0	0.00	26.69	1	2,363	0.04%
2018/06/08	2	26.73	3	26.79	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	3	26.75	26.79	-3	2,251	-0.13%
2018/06/05	0	0.00	5	26.62	26.61	-5	2,104	-0.24%
2018/05/30	0	0.00	3	26.04	26.01	-3	1,931	-0.16%
2018/05/29	0	0.00	2	26.34	26.37	-2	1,857	-0.11%
2018/05/25	5	26.42	0	0.00	26.33	5	1,789	0.28%
2018/05/24	0	0.00	0.4	26.40	26.41	-0.4	1,850	-0.02%
2018/05/23	0	0.00	11.3	26.33	26.40	-11.3	1,853	-0.61%
2018/05/22	0	0.00	2.2	26.41	26.40	-2.2	1,823	-0.12%
2018/05/18	5	26.24	1	26.23	26.20	4	1,804	0.22%
2018/05/17	10	26.12	24	26.12	26.06	-14	1,792	-0.78%
2018/05/16	0	0.00	2	25.91	25.93	-2	1,694	-0.12%
2018/05/10	2.2	25.53	0	0.00	25.48	2.2	1,881	0.12%
2018/05/03	0.8	25.34	0	0.00	25.22	0.8	2,082	0.04%
2018/05/02	1	25.33	0	0.00	25.34	1	2,167	0.05%
2018/04/27	25	25.08	0	0.00	25.15	25	2,318	1.08%
2018/04/26	4	25.28	0	0.00	25.23	4	2,349	0.17%
2018/04/25	1	25.30	0	0.00	25.31	1	2,317	0.04%
2018/04/24	3	25.49	1.4	25.55	25.50	1.7	2,303	0.07%
2018/04/19	0	0.00	1	25.80	25.86	-1	2,459	-0.04%
2018/04/17	0	0.00	1	25.65	25.77	-1	2,525	-0.04%
2018/04/10	1.3	26.00	0	0.00	25.95	1.3	2,631	0.05%
2018/03/31	1	25.98	0	0.00	25.95	1	2,747	0.04%
2018/03/30	1	25.99	0	0.00	25.96	1	2,747	0.04%
2018/03/29	1	25.84	0	0.00	25.90	1	2,753	0.04%
2018/03/28	1	25.93	0	0.00	25.93	1	2,740	0.04%
2018/03/12	1	26.07	1	26.05	26.10	0	2,802	0.00%
2018/03/05	2	25.78	0	0.00	25.63	2	3,118	0.06%
2018/03/01	0.3	25.95	0	0.00	25.91	0.3	3,134	0.01%
2018/02/23	1	25.78	0	0.00	25.80	1	3,089	0.03%
2018/02/21	7	25.51	2	25.60	25.72	5	3,099	0.16%
2018/02/12	1	25.14	0	0.00	25.15	1	3,108	0.03%
2018/02/07	11.8	25.43	11	25.38	25.43	0.8	3,121	0.03%
2018/02/06	14	25.14	0	0.00	24.99	14	3,135	0.45%
2018/02/05	2	25.82	1	25.79	26.00	1	3,057	0.03%
2018/02/01	1	26.49	10	26.50	26.42	-9	3,119	-0.29%
2018/01/31	0	0.00	20	26.46	26.45	-20	3,123	-0.64%
2018/01/30	0	0.00	5	26.76	26.41	-5	3,101	-0.16%
2018/01/26	5	26.44	0	0.00	26.54	5	2,996	0.17%
2018/01/25	1	26.59	11	26.55	26.45	-10	2,973	-0.34%
2018/01/24	0	0.00	7	26.33	26.32	-7	2,899	-0.24%
2018/01/23	4	26.26	1	26.30	26.20	3	2,797	0.11%
2018/01/22	1	26.19	52	26.15	26.25	-51	2,888	-1.77%
2018/01/19	0	0.00	5.1	26.00	26.00	-5.1	2,838	-0.18%
2018/01/18	50	26.07	66	25.92	26.02	-16	2,819	-0.57%
2018/01/16	3	25.71	0	0.00	25.80	3	2,680	0.11%
2018/01/12	1	25.56	1	25.41	25.54	0	2,650	0.00%
2018/01/11	0	0.00	4	25.37	25.41	-4	2,600	-0.15%
2018/01/10	1	25.39	0	0.00	25.37	1	2,578	0.04%
2018/01/09	1.8	25.54	4	25.60	25.50	-2.2	2,572	-0.09%
2018/01/08	0	0.00	5	25.55	25.57	-5	2,554	-0.20%
2018/01/05	0	0.00	5	25.45	25.44	-5	2,548	-0.20%
2018/01/04	1	25.38	17	25.36	25.41	-16	2,536	-0.63%
2018/01/03	1	25.26	2	25.30	25.31	-1	2,543	-0.04%
2018/01/02	0	0.00	4	25.08	25.13	-4	2,504	-0.16%