元大高股息 (0056)-元大-桃園券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	80	36.50	3.8	36.54	36.48	76.2	36,041	0.21%
2024/12/16	56.6	36.64	22	36.89	36.54	34.6	35,845	0.10%
2024/12/13	45.3	36.82	20	36.88	36.88	25.3	35,158	0.07%
2024/12/12	82.9	37.05	22.1	37.06	37.02	60.8	34,683	0.18%
2024/12/11	106.6	36.92	90.7	36.94	36.91	15.9	34,701	0.05%	大買/
2024/12/10	26.8	37.12	3.1	37.18	37.05	23.7	34,453	0.07%
2024/12/09	25.1	37.27	1.1	37.26	37.30	24	34,541	0.07%
2024/12/06	31.4	37.35	21.7	37.37	37.30	9.7	34,545	0.03%
2024/12/05	15.6	37.20	6.3	37.21	37.21	9.3	34,446	0.03%
2024/12/04	24.7	37.04	1.4	37.03	37.09	23.3	34,574	0.07%
2024/12/03	44.8	37.09	7.2	37.26	37.05	37.6	35,545	0.11%
2024/12/02	31.9	36.95	12.3	36.93	37.02	19.6	35,261	0.06%
2024/11/29	40.3	36.33	9.3	36.59	36.60	31	35,078	0.09%
2024/11/28	128.3	36.43	20.4	36.37	36.50	107.9	34,705	0.31%	大買/鉅額交易
2024/11/27	229.3	36.90	0.2	36.80	36.71	229.1	33,867	0.68%	大買/鉅額交易
2024/11/26	44.1	37.22	1.7	37.30	37.31	42.4	32,482	0.13%
2024/11/25	26.3	37.57	4.6	37.60	37.48	21.7	32,293	0.07%
2024/11/22	13.1	37.39	57.6	37.37	37.33	-44.5	32,291	-0.14%
2024/11/21	104.2	36.95	1.9	37.10	37.10	102.3	32,283	0.32%	大買/鉅額交易
2024/11/20	47.4	37.20	2.1	37.23	37.10	45.3	32,075	0.14%
2024/11/19	31.4	37.10	3.3	37.09	37.25	28.1	31,902	0.09%
2024/11/18	88.6	37.00	10.8	37.14	37.00	77.8	31,696	0.25%
2024/11/15	32.1	37.15	0.3	37.15	37.14	31.9	31,188	0.10%
2024/11/14	182.6	37.14	24	37.09	37.08	158.6	31,246	0.51%	大買/鉅額交易
2024/11/13	83.4	37.37	7.5	37.42	37.49	75.9	30,369	0.25%
2024/11/12	82.3	37.60	4	37.60	37.52	78.4	29,998	0.26%
2024/11/11	40.6	37.97	4.2	38.00	38.08	36.4	29,138	0.12%
2024/11/08	30.5	38.32	9.4	38.36	38.13	21.1	28,899	0.07%
2024/11/07	15.4	38.10	18	38.06	38.16	-2.6	28,964	-0.01%
2024/11/06	36	37.85	32	37.87	37.79	4	28,982	0.01%
2024/11/05	31.9	37.54	4.2	37.58	37.68	27.7	29,104	0.10%
2024/11/04	37	37.35	39.5	37.39	37.48	-2.4	30,076	-0.01%
2024/11/01	93.7	37.02	3	37.12	37.34	90.7	31,838	0.28%
2024/10/30	87.2	37.45	11.2	37.44	37.42	76	31,978	0.24%
2024/10/29	315.4	37.43	3	37.43	37.49	312.4	31,775	0.98%	大買/鉅額交易
2024/10/28	41	37.95	2.2	38.00	37.94	38.7	30,990	0.12%
2024/10/25	7.4	37.96	1	37.96	37.97	6.4	31,363	0.02%
2024/10/24	115.1	37.84	8	37.83	37.81	107.1	32,058	0.33%	大買/鉅額交易
2024/10/23	142.4	38.05	1.8	38.13	38.01	140.6	32,708	0.43%	大買/鉅額交易
2024/10/22	32.9	38.09	14.3	38.14	38.16	18.6	32,661	0.06%
2024/10/21	70.7	38.16	23.7	38.16	38.09	47	33,633	0.14%
2024/10/18	91.5	38.16	25.7	38.27	38.06	65.9	34,340	0.19%
2024/10/17	148.1	38.05	2.2	38.07	38.12	145.9	34,334	0.42%	大買/鉅額交易
2024/10/16	102.7	38.88	10	39.03	39.02	92.7	34,050	0.27%	大買/
2024/10/15	54.3	39.03	38.3	39.00	39.10	16	33,632	0.05%
2024/10/14	72.4	38.64	19.1	38.61	38.70	53.3	34,111	0.16%
2024/10/11	58.9	38.59	9.7	38.62	38.60	49.2	34,137	0.14%
2024/10/09	108.2	38.49	24.6	38.58	38.43	83.7	33,980	0.25%	大買/
2024/10/08	139.8	38.29	1.3	38.31	38.43	138.6	33,813	0.41%	大買/鉅額交易
2024/10/07	65.4	38.47	6.8	38.52	38.64	58.6	33,414	0.18%
2024/10/04	170.7	38.37	1.6	38.33	38.35	169	33,221	0.51%	大買/鉅額交易
2024/10/01	178.8	38.53	4.2	38.51	38.57	174.6	32,581	0.54%	大買/鉅額交易
2024/09/30	56.6	38.82	18	38.83	38.66	38.6	32,043	0.12%
2024/09/27	2.1	38.99	15.5	38.98	39.01	-13.5	31,992	-0.04%
2024/09/26	13.6	38.87	7.1	38.90	38.75	6.6	32,850	0.02%
2024/09/25	7	38.67	88.2	38.74	38.73	-81.2	33,646	-0.24%
2024/09/24	19.9	38.13	2	38.19	38.24	17.9	33,709	0.05%
2024/09/23	21.4	38.22	7.9	38.28	38.25	13.5	33,817	0.04%
2024/09/20	4	38.21	29	38.26	38.15	-25	34,146	-0.07%
2024/09/19	22.2	37.74	11.5	37.80	37.97	10.7	34,336	0.03%
2024/09/18	56	37.80	1	37.84	37.72	55	34,587	0.16%
2024/09/16	2.6	37.90	0.3	37.88	37.98	2.4	34,423	0.01%
2024/09/13	9.2	37.77	2.7	37.83	37.82	6.5	34,476	0.02%
2024/09/12	9.3	37.76	5.2	37.74	37.77	4.1	34,624	0.01%
2024/09/11	28.5	37.18	11.3	37.14	37.15	17.2	34,675	0.05%
2024/09/10	45	37.37	0	0.00	37.18	45	34,657	0.13%
2024/09/09	39.2	37.30	1.7	37.50	37.66	37.4	34,280	0.11%
2024/09/06	39.6	37.66	1.1	37.86	37.87	38.5	34,090	0.11%
2024/09/05	50.3	37.80	56	37.84	37.63	-5.7	33,990	-0.02%
2024/09/04	170.7	37.63	1	37.50	37.59	169.7	33,957	0.50%	大買/鉅額交易
2024/09/03	22.8	39.03	6.1	39.07	38.98	16.7	32,915	0.05%
2024/09/02	17.1	39.11	3.2	39.14	39.06	13.9	33,026	0.04%
2024/08/30	17.9	39.11	7.5	39.11	39.06	10.4	33,193	0.03%
2024/08/29	18.2	38.91	6.4	38.79	39.01	11.8	33,286	0.04%
2024/08/28	41.6	38.88	6.4	38.94	38.99	35.2	33,323	0.11%
2024/08/27	10.9	38.79	9.6	38.85	38.87	1.2	33,520	0.00%
2024/08/26	5.4	39.02	4.7	39.11	39.02	0.7	33,677	0.00%
2024/08/23	9.7	38.39	5	38.35	38.61	4.7	33,641	0.01%
2024/08/22	14.1	38.62	0.3	38.61	38.58	13.8	33,645	0.04%
2024/08/21	32.4	38.76	0.6	38.80	38.66	31.8	34,132	0.09%
2024/08/20	25.6	38.97	23.1	38.98	38.91	2.5	34,163	0.01%
2024/08/19	12.2	38.90	7	38.89	38.83	5.2	34,359	0.02%
2024/08/16	5.9	38.77	38.7	38.75	38.82	-32.8	34,635	-0.09%
2024/08/15	10	38.40	12.1	38.35	38.17	-2.1	34,293	-0.01%
2024/08/14	38.2	38.32	55.2	38.36	38.36	-17.1	34,342	-0.05%
2024/08/13	12.4	37.99	14.3	38.00	37.98	-1.9	34,322	-0.01%
2024/08/12	120.9	37.78	5	37.81	37.88	115.9	34,454	0.34%	大買/鉅額交易
2024/08/09	33.2	37.44	13.5	37.43	37.35	19.7	34,528	0.06%
2024/08/08	38.9	36.60	49	36.44	36.77	-10.1	34,402	-0.03%
2024/08/07	139.6	36.52	69.2	36.79	36.99	70.4	34,260	0.21%	大買/
2024/08/06	109.8	35.38	130.5	35.12	35.81	-20.7	33,982	-0.06%	大買/大賣/
2024/08/05	253.1	35.31	47.6	35.23	35.11	205.5	32,829	0.63%	大買/鉅額交易
2024/08/02	203.3	38.12	22	38.03	38.00	181.3	30,893	0.59%	大買/鉅額交易
2024/08/01	17.9	38.93	24.2	38.88	39.15	-6.4	30,172	-0.02%
2024/07/31	84.4	38.31	17	38.24	38.37	67.4	30,161	0.22%
2024/07/30	72.2	37.89	13.2	38.12	38.37	59	29,935	0.20%
2024/07/29	117.5	38.56	2	38.51	38.42	115.5	29,326	0.39%	大買/鉅額交易
2024/07/26	218	38.60	33	38.63	38.82	184.9	28,488	0.65%	大買/鉅額交易
2024/07/23	46.1	39.44	4.5	39.47	39.47	41.6	27,170	0.15%
2024/07/22	139.6	38.99	38	39.05	39.04	101.6	26,876	0.38%	大買/鉅額交易
2024/07/19	139.3	39.89	8.6	39.95	39.81	130.7	25,911	0.50%	大買/鉅額交易
2024/07/18	71.9	40.33	13.3	40.24	40.40	58.6	25,163	0.23%
2024/07/17	80.5	41.08	11.9	41.05	41.00	68.6	24,503	0.28%
2024/07/16	193.3	41.27	5.3	41.29	41.30	188	24,409	0.77%	大買/鉅額交易
2024/07/15	97.2	42.27	23.4	42.30	42.37	73.7	25,086	0.29%
2024/07/12	55.4	42.38	12	42.34	42.39	43.4	24,909	0.17%
2024/07/11	33.2	42.61	25.1	42.56	42.65	8.1	25,598	0.03%
2024/07/10	14.1	42.27	108.4	42.21	42.34	-94.3	27,066	-0.35%	大賣/
2024/07/09	29.9	42.12	12.3	42.01	42.09	17.6	27,738	0.06%
2024/07/08	25.4	41.96	66.9	42.03	42.14	-41.5	27,493	-0.15%
2024/07/05	19.1	41.90	3.3	41.96	41.94	15.9	27,341	0.06%
2024/07/04	44.9	41.82	68.9	41.83	41.88	-24	27,085	-0.09%
2024/07/03	74.8	41.34	4.3	41.36	41.42	70.6	26,816	0.26%
2024/07/02	122.4	41.01	2	41.23	41.10	120.4	26,714	0.45%	大買/鉅額交易
2024/07/01	139.7	41.36	29	41.39	41.35	110.7	25,929	0.43%	大買/鉅額交易
2024/06/28	37.2	41.16	6.3	41.18	41.12	30.9	25,162	0.12%
2024/06/27	34.3	40.92	0	0.00	40.91	34.3	25,197	0.14%
2024/06/26	37.7	41.41	33.4	41.23	41.20	4.3	25,105	0.02%
2024/06/25	31.2	41.12	15.4	41.04	41.30	15.8	24,778	0.06%
2024/06/24	21.3	41.46	8.8	41.48	41.41	12.5	24,604	0.05%
2024/06/21	29.3	41.78	7.5	41.79	41.90	21.8	24,658	0.09%
2024/06/20	18.4	41.82	98.3	41.80	41.95	-79.9	24,702	-0.32%
2024/06/19	13.2	41.45	48.7	41.31	41.52	-35.5	24,861	-0.14%
2024/06/18	1.5	40.91	35.8	40.89	40.96	-34.3	24,809	-0.14%
2024/06/17	2.7	40.74	12.9	40.70	40.79	-10.2	25,013	-0.04%
2024/06/14	11.5	40.55	11.7	40.53	40.55	-0.3	25,218	0.00%
2024/06/13	1.5	40.39	33.9	40.37	40.42	-32.4	25,502	-0.13%
2024/06/12	25.1	39.96	3.2	39.98	39.97	21.9	25,595	0.09%
2024/06/11	99.6	39.95	78.1	39.91	39.95	21.5	25,805	0.08%
2024/06/07	7	39.98	2.3	40.02	40.01	4.7	25,867	0.02%
2024/06/06	23.5	40.03	23.5	40.01	40.05	0	26,073	0.00%
2024/06/05	22.6	39.89	3.1	40.00	39.86	19.5	26,194	0.07%
2024/06/04	38.5	40.10	0.5	40.07	40.01	38	26,673	0.14%
2024/06/03	61.2	40.27	13.7	40.23	40.32	47.5	26,970	0.18%
2024/05/31	9	40.07	69.1	40.23	39.93	-60.1	27,267	-0.22%
2024/05/30	12.2	40.10	17.2	40.21	40.03	-5	27,391	-0.02%
2024/05/29	4.8	40.67	5.7	40.68	40.59	-0.8	27,695	0.00%
2024/05/28	9	40.80	45.9	40.78	40.81	-36.9	27,722	-0.13%
2024/05/27	34.2	40.61	61.9	40.77	40.74	-27.7	27,745	-0.10%
2024/05/24	2.4	40.00	20.4	40.05	40.10	-18.1	27,490	-0.07%
2024/05/23	18.5	40.08	46.6	40.03	40.01	-28.1	27,610	-0.10%
2024/05/22	1.1	39.99	65.6	39.92	40.04	-64.5	27,763	-0.23%
2024/05/21	16.5	39.53	5.1	39.56	39.50	11.4	27,717	0.04%
2024/05/20	6.1	39.58	14.8	39.59	39.66	-8.7	27,847	-0.03%
2024/05/17	6.3	39.51	9.1	39.55	39.51	-2.8	28,163	-0.01%
2024/05/16	22.2	39.60	93.3	39.60	39.60	-71.1	28,312	-0.25%
2024/05/15	12.2	39.44	15.4	39.49	39.30	-3.3	28,593	-0.01%
2024/05/14	15.1	39.15	22.4	39.25	39.26	-7.3	29,207	-0.03%
2024/05/13	12.2	39.05	85.9	39.04	39.04	-73.6	29,257	-0.25%
2024/05/10	5.8	38.85	15.5	38.86	39.04	-9.8	29,446	-0.03%
2024/05/09	10.5	39.01	4.5	38.97	38.92	6	29,421	0.02%
2024/05/08	6.7	38.92	22.6	39.06	39.02	-15.9	29,501	-0.05%
2024/05/07	16.2	39.00	8.7	38.93	38.97	7.6	29,676	0.03%
2024/05/06	6.2	38.86	33.2	38.82	38.88	-27.1	29,727	-0.09%
2024/05/03	3.3	38.63	23.9	38.65	38.45	-20.5	29,694	-0.07%
2024/05/02	21.8	38.26	30.3	38.31	38.35	-8.5	29,894	-0.03%
2024/04/30	30.2	38.37	4.3	38.33	38.32	25.9	29,995	0.09%
2024/04/29	23.4	38.24	23.7	38.31	38.34	-0.3	30,224	0.00%
2024/04/26	8.8	37.74	28.7	37.78	37.69	-19.9	30,421	-0.07%
2024/04/25	25.2	37.50	3.2	37.51	37.51	22	30,629	0.07%
2024/04/24	10.8	37.67	19.7	37.70	37.85	-8.8	31,019	-0.03%
2024/04/23	35.2	37.12	3.7	37.12	37.12	31.5	32,830	0.10%
2024/04/22	92.8	37.01	123.3	36.94	36.92	-30.5	34,650	-0.09%	大賣/
2024/04/19	228.7	37.35	207.1	37.38	37.27	21.6	34,860	0.06%	大買/大賣/
2024/04/18	161.8	38.17	31.7	38.26	38.18	130.1	33,506	0.39%	大買/鉅額交易
2024/04/17	245	38.83	26	38.83	38.94	219.1	32,984	0.66%	大買/鉅額交易
2024/04/16	219.8	38.64	30.1	38.74	38.49	189.7	32,116	0.59%	大買/鉅額交易
2024/04/15	80.5	39.64	3.4	39.66	39.62	77.1	30,685	0.25%
2024/04/12	27.6	39.98	11.2	40.02	39.98	16.4	30,281	0.05%
2024/04/11	35.8	39.93	0.7	40.03	40.09	35.2	30,433	0.12%
2024/04/10	16.1	40.26	51	40.24	40.20	-34.9	30,557	-0.11%
2024/04/09	4.8	39.98	13.6	39.97	39.99	-8.8	31,635	-0.03%
2024/04/08	20.8	39.80	27	39.80	39.92	-6.2	31,929	-0.02%
2024/04/03	14	39.82	3.4	39.88	39.75	10.6	31,830	0.03%
2024/04/02	37.5	39.81	2.5	39.81	39.88	35	31,934	0.11%
2024/04/01	35.3	39.74	38.7	39.76	39.59	-3.5	32,441	-0.01%
2024/03/29	22.9	39.69	28.6	39.76	39.86	-5.7	32,753	-0.02%
2024/03/28	15.2	39.56	10.2	39.65	39.74	5	32,919	0.02%
2024/03/27	6.8	39.24	9.9	39.37	39.55	-3.1	33,013	-0.01%
2024/03/26	28.3	39.46	39.2	39.33	39.24	-10.9	33,076	-0.03%
2024/03/25	9.5	39.69	14.4	39.80	39.62	-4.8	33,059	-0.01%
2024/03/22	6.3	39.90	40.5	39.84	39.80	-34.3	33,201	-0.10%
2024/03/21	14.7	39.86	12.7	39.86	39.93	2	33,133	0.01%
2024/03/20	24	39.91	29.4	40.02	39.63	-5.3	33,302	-0.02%
2024/03/19	12.6	39.50	44	39.44	39.70	-31.3	33,682	-0.09%
2024/03/18	5.3	39.15	53.7	39.15	39.36	-48.4	34,225	-0.14%
2024/03/15	12.2	38.91	15	38.97	39.02	-2.8	34,152	-0.01%
2024/03/14	11.2	38.82	27.8	38.80	38.72	-16.6	33,922	-0.05%
2024/03/13	7.7	39.07	21	39.07	39.08	-13.2	33,830	-0.04%
2024/03/12	7.2	38.74	34.4	38.85	38.99	-27.3	33,698	-0.08%
2024/03/11	17.9	38.48	34.1	38.57	38.43	-16.2	33,783	-0.05%
2024/03/08	54.3	38.74	105	38.58	38.45	-50.6	33,669	-0.15%	大賣/
2024/03/07	61.6	38.62	33	38.67	38.68	28.6	33,152	0.09%
2024/03/06	59.1	38.52	104.5	38.47	38.53	-45.5	32,892	-0.14%	大賣/
2024/03/05	20.1	38.01	51	38.09	38.16	-30.9	32,576	-0.09%
2024/03/04	24.7	38.00	259.1	38.06	38.00	-234.4	32,498	-0.72%	大賣/鉅額交易
2024/03/01	25.1	37.75	27.3	37.74	37.74	-2.2	32,039	-0.01%
2024/02/29	9.7	37.56	15	37.54	37.70	-5.4	32,168	-0.02%
2024/02/27	23.5	37.48	34.7	37.49	37.51	-11.2	32,028	-0.04%
2024/02/26	31.6	37.60	51.2	37.64	37.68	-19.6	31,870	-0.06%
2024/02/23	39.4	37.76	302	37.83	37.59	-262.5	31,783	-0.83%	大賣/鉅額交易
2024/02/22	7.5	37.59	18.3	37.61	37.65	-10.9	32,100	-0.03%
2024/02/21	49.3	37.31	5.1	37.36	37.29	44.1	31,762	0.14%
2024/02/20	19.4	37.37	46	37.34	37.39	-26.6	31,741	-0.08%
2024/02/19	17	37.08	15.1	37.10	37.14	1.9	31,436	0.01%
2024/02/16	16.2	37.11	160.4	37.11	37.07	-144.1	31,677	-0.45%	大賣/鉅額交易
2024/02/15	27.2	36.82	171.6	36.80	36.86	-144.4	31,353	-0.46%	大賣/鉅額交易
2024/02/05	26	36.42	29.2	36.39	36.45	-3.2	30,608	-0.01%
2024/02/02	14.8	36.50	57.8	36.50	36.45	-42.9	30,525	-0.14%
2024/02/01	8	36.27	3.4	36.29	36.30	4.6	30,337	0.02%
2024/01/31	19.6	36.18	17.6	36.19	36.20	2	30,544	0.01%
2024/01/30	8.1	36.34	14.3	36.35	36.36	-6.2	30,496	-0.02%
2024/01/29	12.2	36.06	5.5	36.21	36.28	6.7	30,526	0.02%
2024/01/26	17.2	36.13	9.6	36.12	36.07	7.6	30,394	0.03%
2024/01/25	9.4	36.31	41.3	36.31	36.29	-31.9	30,391	-0.10%
2024/01/24	14.8	36.28	106.1	36.29	36.23	-91.4	30,277	-0.30%	大賣/
2024/01/23	14.4	36.17	6.1	36.21	36.20	8.4	30,812	0.03%
2024/01/22	136.8	36.10	118.7	36.07	36.14	18.1	30,686	0.06%	大買/大賣/
2024/01/19	27.1	35.42	21.8	35.42	35.65	5.3	30,473	0.02%
2024/01/18	50.3	35.15	9.3	35.12	35.12	41	31,058	0.13%
2024/01/17	357	35.38	6.2	35.29	35.19	350.8	30,727	1.14%	大買/鉅額交易
2024/01/16	218.9	36.24	16.7	36.27	36.37	202.2	29,046	0.70%	大買/鉅額交易
2024/01/15	123.6	36.45	21.8	36.52	36.42	101.8	27,642	0.37%	大買/鉅額交易
2024/01/12	114	36.30	8	36.29	36.33	106	27,656	0.38%	大買/鉅額交易
2024/01/11	27.7	36.30	11	36.33	36.39	16.7	28,953	0.06%
2024/01/10	34.3	36.26	3	36.29	36.24	31.3	31,275	0.10%
2024/01/09	32.2	36.52	50.1	36.53	36.49	-17.9	32,297	-0.06%
2024/01/08	16	36.68	60.4	36.76	36.57	-44.4	32,979	-0.13%
2024/01/05	59.2	36.57	7.4	36.61	36.55	51.9	33,330	0.16%
2024/01/04	122.4	36.60	8	36.62	36.59	114.4	33,253	0.34%	大買/鉅額交易
2024/01/03	144.8	36.74	120.1	36.74	36.68	24.7	33,531	0.07%	大買/大賣/
2024/01/02	31.1	37.22	33.1	37.14	37.17	-2	32,601	-0.01%
2023/12/29	4.1	37.39	88.7	37.38	37.40	-84.6	32,410	-0.26%
2023/12/28	15.6	37.44	19.7	37.44	37.33	-4.1	32,806	-0.01%
2023/12/27	7.7	37.35	114	37.32	37.42	-106.3	33,456	-0.32%	大賣/鉅額交易
2023/12/26	6.2	36.86	88.1	36.93	37.00	-81.9	33,230	-0.25%
2023/12/25	29.3	36.59	55.4	36.59	36.65	-26.1	32,781	-0.08%
2023/12/22	14.1	36.35	21.1	36.40	36.37	-7	32,487	-0.02%
2023/12/21	71.9	36.29	11	36.22	36.33	60.9	32,461	0.19%
2023/12/20	3.1	36.43	70.3	36.36	36.57	-67.2	32,376	-0.21%
2023/12/19	20.5	36.03	27	36.01	36.10	-6.5	32,120	-0.02%
2023/12/18	25.6	36.32	8.4	36.33	36.38	17.2	32,281	0.05%
2023/12/15	22.2	36.42	130.1	36.51	36.36	-107.9	32,159	-0.34%	大賣/鉅額交易
2023/12/14	16.6	36.44	129.8	36.46	36.55	-113.2	31,933	-0.35%	大賣/鉅額交易
2023/12/13	11.1	35.98	263.2	35.98	36.06	-252.1	31,472	-0.80%	大賣/鉅額交易
2023/12/12	17.1	35.59	100.3	35.64	35.58	-83.1	30,915	-0.27%
2023/12/11	22.6	35.45	29.1	35.51	35.47	-6.5	30,849	-0.02%
2023/12/08	11.9	35.44	178.9	35.47	35.42	-167	30,809	-0.54%	大賣/鉅額交易
2023/12/07	14	35.26	6.7	35.36	35.25	7.3	30,780	0.02%
2023/12/06	7.6	35.28	42.6	35.26	35.31	-35.1	31,299	-0.11%
2023/12/05	56.8	34.99	51.2	35.02	35.05	5.6	31,001	0.02%
2023/12/04	18	35.20	42	35.22	35.19	-24	30,868	-0.08%
2023/12/01	39	35.04	81.7	35.11	35.13	-42.7	30,932	-0.14%
2023/11/30	17.4	35.04	17.6	35.03	35.08	-0.2	30,907	0.00%
2023/11/29	41.5	35.07	17.5	35.09	35.09	24	30,961	0.08%
2023/11/28	27.1	34.84	30.1	34.87	34.90	-3	30,789	-0.01%
2023/11/27	81.4	34.85	16.2	34.91	34.75	65.2	30,758	0.21%
2023/11/24	8.4	34.96	0.4	35.00	34.94	8	30,597	0.03%
2023/11/23	24.8	34.97	12.4	35.03	34.97	12.4	30,643	0.04%
2023/11/22	46.8	35.06	5.3	35.08	35.05	41.5	30,857	0.13%
2023/11/21	19	35.25	144.7	35.23	35.30	-125.7	31,044	-0.40%	大賣/鉅額交易
2023/11/20	18	34.81	7	34.86	34.90	11	31,152	0.04%
2023/11/17	10.1	34.84	101.3	34.88	34.82	-91.2	31,201	-0.29%	大賣/
2023/11/16	31.4	34.77	42.2	34.82	34.77	-10.8	31,282	-0.03%
2023/11/15	52.1	35.03	143.8	34.98	34.83	-91.7	31,235	-0.29%	大賣/
2023/11/14	147.8	34.66	97.6	34.67	34.68	50.2	31,232	0.16%	大買/
2023/11/13	26.2	34.56	23	34.65	34.54	3.2	31,300	0.01%
2023/11/10	33.3	34.36	3.3	34.42	34.43	30	31,543	0.10%
2023/11/09	20.1	34.50	41.2	34.51	34.55	-21.1	31,693	-0.07%
2023/11/08	23.2	34.54	120.7	34.38	34.54	-97.4	32,047	-0.30%	大賣/
2023/11/07	15.9	34.19	8.1	34.18	34.23	7.8	32,009	0.02%
2023/11/06	73.6	34.08	23.8	34.10	34.24	49.8	32,783	0.15%
2023/11/03	35.3	33.70	21.2	33.70	33.69	14.1	32,772	0.04%
2023/11/02	50.2	33.44	27.1	33.47	33.52	23.1	33,164	0.07%
2023/11/01	62.1	32.82	7.1	32.88	32.89	55	33,528	0.16%
2023/10/31	96.1	32.88	11.4	32.97	32.69	84.8	34,305	0.25%
2023/10/30	24.1	33.20	5.3	33.24	33.23	18.9	35,099	0.05%
2023/10/27	33.5	33.18	10.4	33.20	33.13	23.1	35,971	0.06%
2023/10/26	109.7	33.02	13.3	33.01	33.10	96.4	37,274	0.26%	大買/
2023/10/25	38.6	33.61	8.4	33.62	33.62	30.2	37,595	0.08%
2023/10/24	43.8	33.15	16.5	33.29	33.47	27.3	38,032	0.07%
2023/10/23	97.3	33.15	13.8	33.13	33.08	83.5	38,620	0.22%
2023/10/20	104.7	33.16	17.8	33.29	33.40	86.8	39,802	0.22%	大買/
2023/10/19	486.6	33.54	16	33.57	33.65	470.6	41,284	1.14%	大買/鉅額交易
2023/10/18	402.2	34.87	4.3	34.86	34.90	397.9	40,573	0.98%	大買/鉅額交易
2023/10/17	233	35.43	7	35.42	35.27	226	38,508	0.59%	大買/鉅額交易
2023/10/16	157.8	35.48	1.1	35.49	35.52	156.7	38,342	0.41%	大買/鉅額交易
2023/10/13	108.5	35.72	11.2	35.77	35.72	97.3	38,793	0.25%	大買/
2023/10/12	19.9	35.90	14.8	35.93	35.98	5.1	39,925	0.01%
2023/10/11	84.3	35.82	21.5	36.07	35.78	62.8	41,376	0.15%
2023/10/06	38.3	35.82	19.2	35.77	35.79	19.1	42,535	0.04%
2023/10/05	29.5	35.60	22.2	35.67	35.69	7.3	43,168	0.02%
2023/10/04	121.4	35.19	12	35.20	35.39	109.4	43,474	0.25%	大買/鉅額交易
2023/10/03	110.2	35.73	7.7	35.85	35.60	102.5	43,353	0.24%	大買/鉅額交易
2023/10/02	26.6	35.71	34.2	35.63	35.74	-7.6	43,325	-0.02%
2023/09/28	14.9	35.07	11.8	35.13	35.06	3.1	43,861	0.01%
2023/09/27	22.7	34.80	20.6	34.81	34.87	2.1	44,651	0.00%
2023/09/26	21.4	34.85	33.3	34.80	34.76	-11.9	45,761	-0.03%
2023/09/25	10.4	35.01	38.4	35.01	35.08	-28	46,125	-0.06%
2023/09/22	9	34.64	25	34.70	34.89	-16	46,174	-0.03%
2023/09/21	46.1	34.61	15.5	34.60	34.70	30.6	46,266	0.07%
2023/09/20	17.2	35.14	9	35.17	35.05	8.2	45,945	0.02%
2023/09/19	15.2	35.23	3	35.42	35.14	12.2	46,493	0.03%
2023/09/18	26.6	35.32	14.9	35.36	35.31	11.8	46,664	0.03%
2023/09/15	10	35.50	39.2	35.56	35.58	-29.2	46,803	-0.06%
2023/09/14	4.9	35.25	10.6	35.24	35.31	-5.7	46,953	-0.01%
2023/09/13	9.5	34.82	84.7	34.85	34.86	-75.2	47,064	-0.16%
2023/09/12	7.8	34.77	9.4	34.75	34.80	-1.6	47,518	0.00%
2023/09/11	73.2	34.90	11.1	34.86	34.79	62.1	48,056	0.13%
2023/09/08	5.1	35.37	13.5	35.39	35.42	-8.3	47,956	-0.02%
2023/09/07	17.1	35.48	6.9	35.51	35.45	10.2	48,886	0.02%
2023/09/06	16.2	35.59	33	35.59	35.60	-16.8	49,568	-0.03%
2023/09/05	3.7	35.29	29.4	35.33	35.43	-25.7	49,852	-0.05%
2023/09/04	5.9	35.09	5.4	35.12	35.27	0.5	50,141	0.00%
2023/09/01	30	35.27	0	0.00	35.12	30	50,299	0.06%
2023/08/31	15.1	35.24	7.9	35.25	35.31	7.3	50,522	0.01%
2023/08/30	7.5	35.42	13.3	35.47	35.35	-5.7	50,824	-0.01%
2023/08/29	7.9	35.09	6.6	35.08	35.16	1.2	51,337	0.00%
2023/08/28	14.5	34.97	51.3	35.11	35.06	-36.8	51,398	-0.07%
2023/08/25	52.2	35.29	14.5	35.25	35.14	37.8	51,319	0.07%
2023/08/24	20.3	35.94	63.4	36.08	35.76	-43.1	51,396	-0.08%
2023/08/23	7.6	35.18	19.1	35.30	35.43	-11.5	51,458	-0.02%
2023/08/22	16.6	35.16	72.1	35.22	35.11	-55.5	52,007	-0.11%
2023/08/21	63.2	34.89	3.3	35.04	34.85	59.9	52,135	0.11%
2023/08/18	22.9	34.95	35.3	35.23	34.84	-12.4	52,121	-0.02%
2023/08/17	7.2	35.13	66.4	35.14	35.33	-59.3	51,806	-0.11%
2023/08/16	13	34.86	138.4	34.77	35.14	-125.4	51,736	-0.24%	大賣/鉅額交易
2023/08/15	7.4	34.85	72.5	34.91	34.85	-65	51,873	-0.13%
2023/08/14	28	34.31	36.1	34.25	34.28	-8.2	52,221	-0.02%
2023/08/11	27	34.66	18.7	34.65	34.56	8.3	52,016	0.02%
2023/08/10	135	34.61	18.7	34.70	34.43	116.3	52,010	0.22%	大買/鉅額交易
2023/08/09	25.1	35.37	46.1	35.58	35.35	-21	51,239	-0.04%
2023/08/08	79.9	35.71	13.2	35.71	35.59	66.7	50,991	0.13%
2023/08/07	24.4	35.36	25.5	35.30	35.70	-1.1	50,577	0.00%
2023/08/04	21.1	34.60	90.2	34.76	34.74	-69.1	50,055	-0.14%
2023/08/02	115.8	34.87	56.3	35.00	34.51	59.5	49,160	0.12%	大買/
2023/08/01	39.2	35.60	101.8	35.59	35.73	-62.7	47,781	-0.13%	大賣/
2023/07/31	70	36.25	162.6	36.49	35.74	-92.6	46,827	-0.20%	大賣/
2023/07/28	47.3	36.19	140.9	36.42	36.58	-93.6	45,368	-0.21%	大賣/
2023/07/27	20.4	36.27	109.3	36.29	36.10	-88.9	44,245	-0.20%	大賣/
2023/07/26	51.3	36.03	437.8	36.10	36.02	-386.5	43,693	-0.88%	大賣/鉅額交易
2023/07/25	33.2	36.25	181.4	36.35	36.05	-148.2	42,844	-0.35%	大賣/鉅額交易
2023/07/24	23.3	35.69	429.9	35.76	35.99	-406.5	41,141	-0.99%	大賣/鉅額交易
2023/07/21	41.3	34.48	51.2	35.01	35.26	-9.9	39,128	-0.03%
2023/07/20	33.8	34.63	51.2	34.66	34.71	-17.5	38,945	-0.04%
2023/07/19	74.8	34.76	62.7	34.48	34.36	12.1	38,430	0.03%
2023/07/18	199.7	35.13	81.4	35.39	35.11	118.3	37,308	0.32%	大買/鉅額交易
2023/07/17	406.8	35.83	126.5	35.80	35.94	280.3	35,892	0.78%	大買/大賣/鉅額交易
2023/07/14	39.7	35.37	231.7	35.40	35.54	-192	33,984	-0.56%	大賣/鉅額交易
2023/07/13	57.2	35.09	249.7	35.30	34.82	-192.5	32,411	-0.59%	大賣/鉅額交易
2023/07/12	34.4	34.21	101.8	34.25	34.30	-67.4	30,636	-0.22%	大賣/
2023/07/11	12.9	33.80	98.9	33.66	33.80	-86	29,710	-0.29%
2023/07/10	38.7	33.16	19.2	33.21	33.18	19.4	29,355	0.07%
2023/07/07	71.6	33.10	82.6	33.10	33.08	-11	28,963	-0.04%
2023/07/06	128.6	33.49	51.7	33.51	33.34	76.9	28,125	0.27%	大買/
2023/07/05	132.4	33.76	53.3	33.84	33.71	79.1	27,144	0.29%	大買/
2023/07/04	159.8	33.81	505.2	33.89	33.91	-345.3	26,313	-1.31%	大買/大賣/鉅額交易
2023/07/03	38.4	33.23	111.6	33.11	33.24	-73.2	25,368	-0.29%	大賣/
2023/06/30	23.1	32.56	31.4	32.56	32.67	-8.4	25,119	-0.03%
2023/06/29	29.6	32.48	34.3	32.54	32.53	-4.7	25,191	-0.02%
2023/06/28	6.3	32.33	23.5	32.36	32.30	-17.2	25,050	-0.07%
2023/06/27	48.9	32.41	80.5	32.32	32.18	-31.6	25,112	-0.13%
2023/06/26	44	32.67	14	32.75	32.77	30	24,721	0.12%
2023/06/21	126.7	32.79	115	32.53	32.83	11.7	24,714	0.05%	大買/大賣/
2023/06/20	48.2	32.53	59.2	32.52	32.48	-10.9	24,470	-0.04%
2023/06/19	59.4	32.70	28.5	32.70	32.73	30.8	24,190	0.13%
2023/06/16	32.5	32.76	37.4	32.76	32.78	-4.8	23,898	-0.02%
2023/06/15	18.1	32.63	58.3	32.65	32.69	-40.2	23,537	-0.17%
2023/06/14	37.2	32.29	50.9	32.28	32.32	-13.7	23,053	-0.06%
2023/06/13	9	32.12	130.3	32.07	32.20	-121.4	22,990	-0.53%	大賣/鉅額交易
2023/06/12	37.5	31.82	67.2	31.86	31.78	-29.7	22,212	-0.13%
2023/06/09	5.5	31.60	58.1	31.68	31.78	-52.6	21,791	-0.24%
2023/06/08	79.5	31.37	0.3	31.41	31.24	79.2	21,944	0.36%
2023/06/07	18.3	31.45	43.7	31.44	31.46	-25.5	22,078	-0.12%
2023/06/06	7.5	31.12	30.1	31.12	31.15	-22.7	22,001	-0.10%
2023/06/05	19.2	31.03	16.1	31.02	31.10	3.1	21,934	0.01%
2023/06/02	15.7	30.91	86	30.99	30.93	-70.3	21,734	-0.32%
2023/06/01	17.3	30.40	53	30.43	30.47	-35.7	21,375	-0.17%
2023/05/31	35.8	30.48	10.6	30.48	30.49	25.2	21,387	0.12%
2023/05/30	44.9	30.55	62.4	30.60	30.52	-17.5	21,242	-0.08%
2023/05/29	82.3	30.65	42.6	30.64	30.65	39.6	20,974	0.19%
2023/05/26	26.4	30.13	126.4	30.10	30.13	-100.1	20,701	-0.48%	大賣/
2023/05/25	6.6	29.77	70.1	29.75	29.78	-63.5	20,433	-0.31%
2023/05/24	7	29.37	20.8	29.33	29.43	-13.8	20,364	-0.07%
2023/05/23	12.7	29.33	2	29.41	29.37	10.7	20,586	0.05%
2023/05/22	22.2	29.35	12.7	29.36	29.35	9.5	20,555	0.05%
2023/05/19	31.5	29.20	50	29.20	29.31	-18.5	20,426	-0.09%
2023/05/18	3.2	29.01	171.6	29.01	29.05	-168.4	20,315	-0.83%	大賣/鉅額交易
2023/05/17	10.7	28.72	37.2	28.73	28.76	-26.5	19,833	-0.13%
2023/05/16	23.1	28.63	39	28.61	28.65	-15.9	19,596	-0.08%
2023/05/15	15.6	28.35	2	28.33	28.42	13.6	19,581	0.07%
2023/05/12	24.1	28.34	1	28.19	28.45	23.1	19,709	0.12%
2023/05/11	19.4	28.49	2	28.45	28.40	17.4	19,730	0.09%
2023/05/10	21.5	28.56	0.1	28.55	28.54	21.4	19,819	0.11%
2023/05/09	2.3	28.60	2	28.61	28.64	0.3	19,838	0.00%
2023/05/08	11.3	28.64	8.3	28.65	28.67	3	20,137	0.01%
2023/05/05	4.3	28.46	14	28.47	28.47	-9.7	20,193	-0.05%
2023/05/04	12.4	28.42	7.4	28.38	28.45	5.1	20,512	0.02%
2023/05/03	28.7	28.34	7	28.35	28.42	21.7	20,639	0.11%
2023/05/02	21.2	28.31	32.1	28.32	28.44	-10.9	20,848	-0.05%
2023/04/28	40.3	28.20	4	28.21	28.23	36.3	21,218	0.17%
2023/04/27	33.5	27.95	5	28.04	28.02	28.5	21,247	0.13%
2023/04/26	35.6	27.68	20.1	27.70	27.84	15.5	21,374	0.07%
2023/04/25	142.8	27.87	7	27.97	27.80	135.8	21,169	0.64%	大買/鉅額交易
2023/04/24	18.7	28.25	24.3	28.27	28.27	-5.5	20,386	-0.03%
2023/04/21	60.1	28.30	28.4	28.18	28.19	31.7	20,417	0.16%
2023/04/20	32.2	28.43	5	28.48	28.43	27.1	20,440	0.13%
2023/04/19	31	28.65	19.4	28.66	28.55	11.5	20,772	0.06%
2023/04/18	15.1	28.69	127	28.63	28.67	-111.9	20,861	-0.54%	大賣/鉅額交易
2023/04/17	26	28.78	5.2	28.79	28.80	20.9	20,763	0.10%
2023/04/14	35.5	28.71	41.7	28.69	28.74	-6.2	20,701	-0.03%
2023/04/13	9.2	28.73	27	28.73	28.71	-17.8	20,739	-0.09%
2023/04/12	18.1	28.78	5.3	28.79	28.85	12.7	20,533	0.06%
2023/04/11	14.3	28.70	44.5	28.56	28.70	-30.2	20,618	-0.15%
2023/04/10	2	28.48	3	28.48	28.50	-1	20,786	0.00%
2023/04/07	5.9	28.46	8	28.48	28.43	-2.1	20,709	-0.01%
2023/04/06	28.8	28.36	4	28.44	28.47	24.8	20,739	0.12%
2023/03/31	12.1	28.43	4.1	28.46	28.43	8	20,527	0.04%
2023/03/30	4.2	28.29	7.1	28.27	28.29	-2.9	20,270	-0.01%
2023/03/29	6.2	28.09	5	28.15	28.15	1.2	20,139	0.01%
2023/03/28	24.8	28.14	32	28.15	28.06	-7.2	20,445	-0.04%
2023/03/27	6.9	28.29	35.6	28.26	28.31	-28.7	20,288	-0.14%
2023/03/24	0.3	28.19	20.7	28.21	28.26	-20.4	20,355	-0.10%
2023/03/23	99.6	28.15	27	28.15	28.12	72.6	20,172	0.36%
2023/03/22	43.1	28.05	72	28.02	28.05	-28.9	20,077	-0.14%
2023/03/21	23.4	27.87	1.2	27.88	27.84	22.2	19,992	0.11%
2023/03/20	9.1	27.77	8.1	27.75	27.76	1.1	20,057	0.01%
2023/03/17	12.4	27.60	8.6	27.67	27.76	3.8	19,971	0.02%
2023/03/16	44.6	27.49	42	27.51	27.50	2.6	20,002	0.01%
2023/03/15	35.2	27.75	7.4	27.82	27.66	27.8	19,828	0.14%
2023/03/14	63.7	27.70	5	27.70	27.66	58.7	20,028	0.29%
2023/03/13	31.6	27.71	51	27.75	27.93	-19.4	19,940	-0.10%
2023/03/10	74	27.90	118.3	27.88	27.86	-44.3	19,434	-0.23%	大賣/
2023/03/09	21.2	28.26	89.1	28.26	28.24	-67.9	19,250	-0.35%
2023/03/08	36.6	28.24	9	28.26	28.37	27.6	19,260	0.14%
2023/03/07	27.9	28.35	11.8	28.34	28.38	16.1	19,170	0.08%
2023/03/06	15.8	28.26	21.6	28.24	28.25	-5.9	19,336	-0.03%
2023/03/03	106.2	27.98	3.3	27.98	27.95	102.9	19,265	0.53%	大買/鉅額交易
2023/03/02	17.5	27.69	8.3	27.74	27.78	9.2	19,261	0.05%
2023/03/01	32.1	27.57	30.2	27.64	27.72	1.9	19,262	0.01%
2023/02/24	11.7	27.73	28.7	27.78	27.67	-17	19,252	-0.09%
2023/02/23	8.1	27.67	18.3	27.62	27.74	-10.2	18,853	-0.05%
2023/02/22	22.4	27.31	77.6	27.32	27.40	-55.2	18,630	-0.30%
2023/02/21	20.1	27.46	36.1	27.51	27.53	-16	18,676	-0.09%
2023/02/20	5.3	27.33	21.3	27.37	27.41	-15.9	18,848	-0.08%
2023/02/17	20.6	27.22	17.4	27.23	27.24	3.1	19,228	0.02%
2023/02/16	1	27.31	23.7	27.32	27.33	-22.7	19,710	-0.11%
2023/02/15	11.9	27.10	4.1	27.12	27.05	7.8	19,842	0.04%
2023/02/14	9.2	27.11	8.3	27.12	27.13	0.9	19,890	0.00%
2023/02/13	35.1	26.91	12.5	26.93	26.97	22.6	20,252	0.11%
2023/02/10	46.8	27.04	96	27.03	27.02	-49.2	20,463	-0.24%
2023/02/09	68.9	27.15	6.6	27.15	27.15	62.4	20,644	0.30%
2023/02/08	107.5	27.16	59.8	27.15	27.15	47.6	20,772	0.23%	大買/
2023/02/07	11.7	26.90	16	26.92	26.94	-4.3	20,779	-0.02%
2023/02/06	44.9	26.89	112	26.88	26.92	-67.1	20,807	-0.32%	大賣/
2023/02/03	43.7	26.98	13.7	26.99	27.00	30	20,631	0.15%
2023/02/02	28.2	26.90	34.5	26.94	26.99	-6.3	20,588	-0.03%
2023/02/01	62.2	26.65	23.3	26.66	26.67	38.9	20,715	0.19%
2023/01/31	42.2	26.62	29.5	26.64	26.54	12.8	20,789	0.06%
2023/01/30	4.2	26.47	26.9	26.45	26.53	-22.7	20,925	-0.11%
2023/01/17	35.3	26.05	14.1	26.05	26.06	21.2	21,187	0.10%
2023/01/16	15.9	26.05	7.3	26.03	26.02	8.6	21,491	0.04%
2023/01/13	18.1	26.02	11.7	26.01	25.98	6.4	21,901	0.03%
2023/01/12	23.7	26.00	1	26.06	25.99	22.7	23,355	0.10%
2023/01/11	33.5	26.07	15.1	26.08	26.07	18.4	26,140	0.07%
2023/01/10	9.2	26.01	14	26.00	26.06	-4.7	28,394	-0.02%
2023/01/09	61.2	25.88	49.7	25.88	25.94	11.5	30,395	0.04%
2023/01/06	3.3	25.61	5	25.58	25.66	-1.7	30,737	-0.01%
2023/01/05	24.7	25.50	15.2	25.48	25.46	9.5	31,646	0.03%
2023/01/04	37.7	25.46	2.1	25.48	25.45	35.7	32,661	0.11%
2023/01/03	14.6	25.29	9.6	25.41	25.49	5	34,171	0.01%
2022/12/30	18.2	25.41	14.4	25.44	25.40	3.8	35,174	0.01%
2022/12/29	44.5	25.18	0	0.00	25.29	44.5	36,105	0.12%
2022/12/28	59.9	25.41	20.2	25.39	25.38	39.7	37,580	0.11%
2022/12/27	16.4	25.65	4	25.66	25.63	12.5	39,029	0.03%
2022/12/26	18.2	25.56	4.9	25.55	25.58	13.3	39,495	0.03%
2022/12/23	22.8	25.51	7	25.56	25.60	15.8	40,046	0.04%
2022/12/22	12	25.67	8.2	25.60	25.67	3.9	40,666	0.01%
2022/12/21	18.2	25.35	6.1	25.37	25.34	12.1	41,902	0.03%
2022/12/20	43.2	25.45	2	25.32	25.30	41.2	42,413	0.10%
2022/12/19	25.1	25.73	12.6	25.74	25.73	12.5	43,612	0.03%
2022/12/16	31.1	25.45	27	25.52	25.70	4.1	43,959	0.01%
2022/12/15	8.2	25.69	21.7	25.69	25.70	-13.5	44,276	-0.03%
2022/12/14	19.8	25.68	8.3	25.66	25.68	11.5	44,807	0.03%
2022/12/13	19.5	25.57	6.3	25.59	25.53	13.2	45,119	0.03%
2022/12/12	30.1	25.39	5	25.40	25.50	25.1	45,266	0.06%
2022/12/09	11.7	25.50	53	25.50	25.51	-41.3	45,466	-0.09%
2022/12/08	27.6	25.26	12.7	25.33	25.29	14.9	45,414	0.03%
2022/12/07	84.2	25.43	15.3	25.45	25.44	68.9	45,356	0.15%
2022/12/06	80.7	25.68	16	25.73	25.61	64.7	45,095	0.14%
2022/12/05	20.7	25.83	103.6	25.88	25.87	-82.9	44,791	-0.19%	大賣/
2022/12/02	22.4	25.71	9.2	25.72	25.73	13.1	44,678	0.03%
2022/12/01	98.9	25.83	100	25.91	25.82	-1	44,927	0.00%
2022/11/30	26	25.55	41	25.59	25.65	-15	44,924	-0.03%
2022/11/29	13.2	25.32	25.7	25.31	25.47	-12.5	45,006	-0.03%
2022/11/28	49.8	25.31	21.7	25.37	25.32	28.1	45,368	0.06%
2022/11/25	28.7	25.55	22.5	25.59	25.52	6.2	45,495	0.01%
2022/11/24	35.8	25.43	43.9	25.49	25.54	-8.1	45,526	-0.02%
2022/11/23	24.7	25.28	52.8	25.25	25.30	-28	45,616	-0.06%
2022/11/22	20.5	25.11	28	25.10	25.10	-7.5	46,286	-0.02%
2022/11/21	68.4	25.32	20.3	25.31	25.22	48.1	46,210	0.10%
2022/11/18	91.3	25.53	35.5	25.50	25.43	55.8	46,058	0.12%
2022/11/17	28.7	25.41	52.5	25.52	25.58	-23.7	46,115	-0.05%
2022/11/16	20	25.51	63.2	25.54	25.53	-43.2	46,277	-0.09%
2022/11/15	24.9	25.45	39.6	25.48	25.55	-14.7	46,005	-0.03%
2022/11/14	55.6	25.36	59.5	25.23	25.42	-3.8	45,523	-0.01%
2022/11/11	70.7	25.02	51.6	25.04	25.00	19	44,997	0.04%
2022/11/10	49.3	24.56	8	24.56	24.53	41.3	44,523	0.09%
2022/11/09	49.7	24.54	34.2	24.56	24.61	15.5	44,514	0.03%
2022/11/08	32.5	24.29	82.3	24.30	24.23	-49.8	44,336	-0.11%
2022/11/07	24.5	23.99	64.9	23.92	24.06	-40.4	43,972	-0.09%
2022/11/04	17.9	23.48	9	23.55	23.64	9	43,722	0.02%
2022/11/03	24.8	23.49	9	23.53	23.58	15.8	43,744	0.04%
2022/11/02	19	23.65	30.6	23.63	23.67	-11.6	43,687	-0.03%
2022/11/01	27.5	23.54	9	23.57	23.55	18.4	43,778	0.04%
2022/10/31	22.5	23.46	8.1	23.50	23.48	14.4	43,858	0.03%
2022/10/28	42.8	23.35	0	0.00	23.31	42.8	44,013	0.10%
2022/10/27	25.7	23.52	4.3	23.53	23.58	21.4	43,742	0.05%
2022/10/26	55.8	23.35	8.1	23.38	23.41	47.8	43,975	0.11%
2022/10/25	87.3	23.45	14.6	23.46	23.40	72.7	43,675	0.17%
2022/10/24	98.8	23.79	46.4	23.83	23.69	52.5	43,127	0.12%
2022/10/21	159.3	23.71	8.1	23.72	23.58	151.2	42,952	0.35%	大買/鉅額交易
2022/10/20	243.9	23.55	25.7	23.55	23.65	218.2	42,434	0.51%	大買/鉅額交易
2022/10/19	396.6	23.90	11	23.91	23.95	385.6	41,038	0.94%	大買/鉅額交易
2022/10/18	191.8	25.78	29.3	25.87	25.84	162.5	38,264	0.42%	大買/鉅額交易
2022/10/17	195.9	25.58	12	25.62	25.77	183.9	36,062	0.51%	大買/鉅額交易
2022/10/14	63.6	25.92	14	25.95	25.91	49.6	33,875	0.15%
2022/10/13	94.9	25.63	8	25.69	25.53	86.9	33,319	0.26%
2022/10/12	77.9	25.77	6	25.67	25.82	71.9	32,298	0.22%
2022/10/11	150.5	25.85	6	25.92	25.85	144.5	31,414	0.46%	大買/鉅額交易
2022/10/07	132.2	26.33	11	26.32	26.28	121.2	30,057	0.40%	大買/鉅額交易
2022/10/06	49.2	26.53	54	26.51	26.57	-4.8	29,048	-0.02%
2022/10/05	129.7	26.60	4.7	26.64	26.62	125	28,495	0.44%	大買/鉅額交易
2022/10/04	130.2	26.18	27.4	26.20	26.27	102.8	27,349	0.38%	大買/鉅額交易
2022/10/03	45.9	25.60	2	25.58	25.67	43.9	25,742	0.17%
2022/09/30	141.5	25.60	9.7	25.63	25.78	131.8	25,645	0.51%	大買/鉅額交易
2022/09/29	31.2	25.89	15	26.01	25.81	16.2	25,407	0.06%
2022/09/28	154.4	26.00	2	25.83	25.83	152.4	25,726	0.59%	大買/鉅額交易
2022/09/27	68.7	26.26	11	26.35	26.33	57.7	24,823	0.23%
2022/09/26	193.7	26.40	6.9	26.38	26.33	186.9	24,841	0.75%	大買/鉅額交易
2022/09/23	47	27.08	19.1	27.18	27.06	27.9	24,343	0.11%
2022/09/22	66.4	27.15	11.1	27.15	27.17	55.3	24,787	0.22%
2022/09/21	136.3	27.71	41.6	27.76	27.64	94.7	24,382	0.39%	大買/
2022/09/20	53.5	28.00	2.4	28.09	27.98	51.1	24,002	0.21%
2022/09/19	22.5	28.19	6	28.19	28.06	16.5	23,870	0.07%
2022/09/16	33	28.30	1	28.25	28.28	32	23,904	0.13%
2022/09/15	4.2	28.39	2	28.40	28.59	2.2	24,377	0.01%
2022/09/14	32.2	28.27	6	28.29	28.35	26.2	25,063	0.10%
2022/09/13	22.2	28.71	43	28.69	28.71	-20.8	25,067	-0.08%
2022/09/12	6.2	28.48	12.4	28.50	28.56	-6.2	25,899	-0.02%
2022/09/08	20.2	27.97	11.3	28.18	28.25	8.9	26,541	0.03%
2022/09/07	31.3	27.90	2.2	27.93	27.90	29.1	27,361	0.11%
2022/09/06	22.9	28.08	2	28.19	28.08	20.9	27,108	0.08%
2022/09/05	24.7	28.05	1.4	28.13	28.18	23.2	27,077	0.09%
2022/09/02	67.9	28.23	0	0.00	28.10	67.9	27,375	0.25%
2022/09/01	29.9	28.40	1	28.48	28.44	28.9	26,958	0.11%
2022/08/31	17.3	28.54	4.1	28.70	28.79	13.2	26,588	0.05%
2022/08/30	17.2	28.53	3.5	28.51	28.67	13.7	26,330	0.05%
2022/08/29	50.2	28.41	6	28.44	28.45	44.2	26,109	0.17%
2022/08/26	8.3	29.13	36	29.11	29.10	-27.7	25,430	-0.11%
2022/08/25	1.3	28.93	3	28.95	28.94	-1.8	25,285	-0.01%
2022/08/24	38.4	28.89	0	0.00	28.80	38.4	25,177	0.15%
2022/08/23	27.2	29.00	2	28.97	28.93	25.2	24,848	0.10%
2022/08/22	21.5	29.19	72	29.25	29.25	-50.5	24,388	-0.21%
2022/08/19	2.1	29.34	9	29.37	29.42	-7	24,110	-0.03%
2022/08/18	12.2	29.16	2	29.15	29.29	10.2	24,128	0.04%
2022/08/17	4.4	29.21	10	29.25	29.28	-5.6	24,037	-0.02%
2022/08/16	18.4	29.20	29.3	29.17	29.24	-10.9	24,041	-0.05%
2022/08/15	28.5	29.17	7	29.17	29.22	21.5	23,880	0.09%
2022/08/12	72.7	29.19	13.1	29.28	29.30	59.6	23,637	0.25%
2022/08/11	4.2	29.11	5.8	29.12	29.12	-1.5	23,814	-0.01%
2022/08/10	3.3	28.87	13	28.84	28.81	-9.7	23,742	-0.04%
2022/08/09	36.7	28.86	12.8	29.00	29.07	23.9	23,654	0.10%
2022/08/08	14	28.71	8	28.71	28.87	6	23,892	0.03%
2022/08/05	16.7	28.72	13	28.74	28.87	3.7	23,904	0.02%
2022/08/04	16.2	28.29	6.5	28.32	28.43	9.7	24,150	0.04%
2022/08/03	2.4	28.35	6.1	28.36	28.44	-3.7	24,195	-0.02%
2022/08/02	33.3	28.36	44	28.40	28.45	-10.7	24,176	-0.04%
2022/08/01	22.3	28.66	9.1	28.73	28.76	13.3	24,031	0.06%
2022/07/29	9.1	28.45	19	28.49	28.55	-10	24,047	-0.04%
2022/07/28	10.7	28.22	4	28.31	28.18	6.7	23,873	0.03%
2022/07/27	5.7	28.00	14	28.15	28.25	-8.3	23,648	-0.04%
2022/07/26	19.2	28.11	10	28.07	28.12	9.1	23,575	0.04%
2022/07/25	6.2	28.22	3.5	28.22	28.33	2.7	23,450	0.01%
2022/07/22	8.3	28.36	24.5	28.36	28.40	-16.2	23,497	-0.07%
2022/07/21	44.1	28.18	12	28.25	28.38	32.1	23,839	0.13%
2022/07/20	14.6	28.02	27	28.06	28.00	-12.4	24,096	-0.05%
2022/07/19	33.9	27.61	37.2	27.44	27.68	-3.3	24,748	-0.01%
2022/07/18	25.3	27.23	10	27.30	27.48	15.3	24,713	0.06%
2022/07/15	43.2	27.07	10	27.17	27.09	33.2	24,487	0.14%
2022/07/14	29	27.11	11	27.14	27.18	18	24,288	0.07%
2022/07/13	38	27.10	10	27.21	27.08	28	24,146	0.12%
2022/07/12	75	26.61	2.1	26.56	26.62	72.9	24,016	0.30%
2022/07/11	51.3	27.20	12	27.29	27.25	39.3	23,577	0.17%
2022/07/08	22.2	27.15	11.1	27.19	27.25	11.2	23,400	0.05%
2022/07/07	36.3	26.52	6	26.66	26.76	30.3	23,071	0.13%
2022/07/06	87.7	26.59	9	26.72	26.32	78.7	23,127	0.34%
2022/07/05	44.6	26.75	45.2	26.90	26.96	-0.5	22,663	0.00%
2022/07/04	61.5	26.69	76	26.67	26.68	-14.5	22,393	-0.06%
2022/07/01	126.5	27.11	90	27.19	26.81	36.5	22,566	0.16%	大買/
2022/06/30	87.7	27.56	2	27.61	27.56	85.7	21,708	0.39%
2022/06/29	27.3	28.23	3	28.29	28.14	24.3	20,881	0.12%
2022/06/28	46	28.49	5.2	28.49	28.53	40.8	20,578	0.20%
2022/06/27	18.6	28.79	13.5	28.67	28.86	5.1	20,368	0.02%
2022/06/24	52.9	28.23	17	28.30	28.10	35.9	20,147	0.18%
2022/06/23	69.8	28.11	7.3	28.22	28.05	62.5	20,047	0.31%
2022/06/22	107.1	28.84	2	29.00	28.50	105.1	19,293	0.54%	大買/鉅額交易
2022/06/21	65.5	29.10	10	29.16	29.28	55.5	18,528	0.30%
2022/06/20	66.8	29.09	2.9	29.28	28.87	63.9	18,308	0.35%
2022/06/17	76.3	29.50	14.5	29.61	29.62	61.8	17,392	0.36%
2022/06/16	91	30.11	1	30.59	29.94	90	16,622	0.54%
2022/06/15	28.3	30.34	0.1	30.52	30.39	28.3	15,696	0.18%
2022/06/14	38.9	30.27	5.2	30.28	30.48	33.8	15,602	0.22%
2022/06/13	92.7	30.45	36	30.50	30.51	56.7	15,482	0.37%
2022/06/10	30.4	31.04	3	31.11	31.08	27.4	14,994	0.18%
2022/06/09	16.1	31.32	0.4	31.40	31.30	15.8	15,011	0.11%
2022/06/08	5.6	31.58	0	0.00	31.60	5.6	14,992	0.04%
2022/06/07	19.2	31.43	26.1	31.44	31.44	-6.9	15,163	-0.05%
2022/06/06	6.1	31.43	15	31.30	31.48	-8.9	15,209	-0.06%
2022/06/02	12.1	31.36	3	31.40	31.40	9.1	15,616	0.06%
2022/06/01	16	31.49	0	0.00	31.52	16	16,204	0.10%
2022/05/31	26.3	31.33	5	31.34	31.40	21.3	16,408	0.13%
2022/05/30	1.1	31.43	5.4	31.41	31.43	-4.3	16,672	-0.03%
2022/05/27	43.1	31.10	3.1	31.10	31.08	39.9	16,766	0.24%
2022/05/26	4.2	30.78	2	30.98	30.80	2.2	17,092	0.01%
2022/05/25	5	30.78	6	30.77	30.88	-1	17,125	-0.01%
2022/05/24	32.8	30.84	2	30.67	30.70	30.8	17,438	0.18%
2022/05/23	17.3	30.85	0.3	30.82	30.86	17	17,461	0.10%
2022/05/20	15.5	30.75	1	30.71	30.72	14.5	17,709	0.08%
2022/05/19	39	30.52	3	30.59	30.68	36	18,026	0.20%
2022/05/18	44.8	30.89	4.4	30.89	31.01	40.3	17,868	0.23%
2022/05/17	24.7	30.72	28.4	30.80	30.69	-3.6	17,836	-0.02%
2022/05/16	41.6	30.65	8	30.76	30.72	33.6	17,947	0.19%
2022/05/13	29.6	30.74	8	30.76	30.80	21.6	17,622	0.12%
2022/05/12	58.3	30.86	25	30.92	30.63	33.3	17,584	0.19%
2022/05/11	63.1	31.30	1	31.20	31.17	62.1	17,093	0.36%
2022/05/10	12.8	31.24	0	0.00	31.65	12.8	16,798	0.08%
2022/05/09	43.5	31.74	20	31.73	31.57	23.5	16,792	0.14%
2022/05/06	39.4	32.11	29	32.18	32.25	10.4	16,679	0.06%
2022/05/05	4.6	32.51	11	32.52	32.54	-6.4	16,763	-0.04%
2022/05/04	3	32.29	14.3	32.27	32.31	-11.3	16,949	-0.07%
2022/05/03	14.2	31.94	3	32.05	32.09	11.2	17,554	0.06%
2022/04/29	28.4	31.95	1.1	31.91	32.01	27.4	17,967	0.15%
2022/04/28	14.6	31.49	2	31.51	31.72	12.6	18,539	0.07%
2022/04/27	127.8	31.35	7.4	31.38	31.48	120.4	18,489	0.65%	大買/鉅額交易
2022/04/26	41.4	31.96	2	32.07	31.93	39.4	18,167	0.22%
2022/04/25	105.7	32.04	39	32.24	32.03	66.7	18,243	0.37%	大買/
2022/04/22	54	32.71	4.5	32.76	32.78	49.5	17,463	0.28%
2022/04/21	14	32.87	10.1	32.89	32.90	3.9	17,770	0.02%
2022/04/20	14.6	32.78	0	32.77	32.83	14.5	17,859	0.08%
2022/04/19	30.1	32.87	25	32.94	32.85	5.1	18,080	0.03%
2022/04/18	24.4	32.68	7	32.75	32.68	17.4	18,217	0.10%
2022/04/15	17.2	32.86	1	32.90	32.90	16.2	18,004	0.09%
2022/04/14	5.1	33.09	0.1	33.14	33.07	5	18,223	0.03%
2022/04/13	15.4	32.96	4.4	32.94	33.11	11	18,347	0.06%
2022/04/12	54.9	32.64	2	32.61	32.69	52.9	18,315	0.29%
2022/04/11	98.6	32.89	16	32.95	32.81	82.5	17,884	0.46%
2022/04/08	15.6	33.08	2	33.10	33.17	13.6	17,526	0.08%
2022/04/07	104	33.09	21	33.01	32.90	83	17,428	0.48%	大買/
2022/04/06	39.9	33.35	5.4	33.39	33.47	34.5	16,712	0.21%
2022/04/01	50.1	33.44	1.5	33.45	33.55	48.6	16,657	0.29%
2022/03/31	20.2	33.64	15	33.69	33.63	5.2	16,656	0.03%
2022/03/30	24	33.61	0.1	33.69	33.70	23.9	16,713	0.14%
2022/03/29	28	33.69	15.2	33.79	33.64	12.8	16,641	0.08%
2022/03/28	37.4	33.49	5.8	33.70	33.78	31.6	16,634	0.19%
2022/03/25	9	33.82	20.8	33.84	33.81	-11.8	16,484	-0.07%
2022/03/24	8.1	33.92	4	33.91	33.96	4.1	16,660	0.02%
2022/03/23	4.8	33.95	4.2	33.97	33.96	0.6	16,953	0.00%
2022/03/22	25.1	33.87	0	0.00	33.87	25.1	17,380	0.14%
2022/03/21	16	33.95	11.2	33.97	33.95	4.8	17,417	0.03%
2022/03/18	7.1	33.83	4	33.89	33.90	3.1	17,685	0.02%
2022/03/17	28.5	33.87	9.9	33.92	34.01	18.6	17,731	0.10%
2022/03/16	15.5	33.61	52.2	33.73	33.71	-36.7	17,821	-0.21%
2022/03/15	39.7	33.84	4	34.07	33.78	35.7	17,846	0.20%
2022/03/14	21.2	34.04	36.5	34.06	34.13	-15.3	18,020	-0.08%
2022/03/11	3.1	33.89	5	33.88	33.90	-1.9	18,151	-0.01%
2022/03/10	9.3	33.85	44	33.88	33.89	-34.7	18,239	-0.19%
2022/03/09	29.5	33.33	9.1	33.34	33.36	20.4	18,168	0.11%
2022/03/08	80.9	33.00	32.4	33.23	33.00	48.5	18,129	0.27%
2022/03/07	84.3	33.39	28.2	33.38	33.45	56.1	17,675	0.32%
2022/03/04	8.1	34.09	64.5	34.16	34.04	-56.4	17,185	-0.33%
2022/03/03	4.8	34.18	10.1	34.20	34.22	-5.3	17,340	-0.03%
2022/03/02	19.3	33.92	32.9	33.84	33.97	-13.6	17,356	-0.08%
2022/03/01	12	33.61	58.7	33.79	33.88	-46.7	17,209	-0.27%
2022/02/25	11.2	33.26	21	33.20	33.33	-9.8	16,965	-0.06%
2022/02/24	27.4	33.32	25	33.22	33.19	2.4	17,005	0.01%
2022/02/23	10	33.60	26.4	33.65	33.75	-16.4	16,824	-0.10%
2022/02/22	58.1	33.39	2.1	33.42	33.49	56	16,978	0.33%
2022/02/21	22	33.42	53.5	33.58	33.80	-31.5	17,361	-0.18%
2022/02/18	20.7	33.26	15	33.38	33.50	5.7	17,247	0.03%
2022/02/17	7.6	33.35	20.7	33.35	33.34	-13.1	17,551	-0.07%
2022/02/16	16.1	33.21	13.8	33.33	33.27	2.4	17,830	0.01%
2022/02/15	8.4	33.17	1.8	33.22	33.10	6.7	17,811	0.04%
2022/02/14	28	33.10	4	33.12	33.13	24	18,019	0.13%
2022/02/11	20	33.44	12.9	33.44	33.43	7.1	18,330	0.04%
2022/02/10	5.5	33.45	23.9	33.47	33.49	-18.4	18,757	-0.10%
2022/02/09	4.7	33.44	23.2	33.45	33.50	-18.5	19,206	-0.10%
2022/02/08	14.7	33.13	31.2	33.19	33.30	-16.5	19,190	-0.09%
2022/02/07	17.9	32.68	3	32.83	33.00	14.9	19,118	0.08%
2022/01/26	13.8	32.42	2.5	32.47	32.40	11.2	19,021	0.06%
2022/01/25	88.8	32.33	5	32.31	32.34	83.8	19,107	0.44%
2022/01/24	49.5	32.54	7.5	32.56	32.72	42	18,760	0.22%
2022/01/21	99.1	32.89	5.9	32.92	32.84	93.2	18,519	0.50%
2022/01/20	10.9	33.29	4.8	33.33	33.36	6.1	18,158	0.03%
2022/01/19	19	33.24	21.1	33.28	33.21	-2.1	18,354	-0.01%
2022/01/18	6	33.34	27	33.39	33.45	-21.1	18,641	-0.11%
2022/01/17	3.4	33.13	8	33.19	33.22	-4.6	18,981	-0.02%
2022/01/14	60.1	32.97	36.8	33.09	33.15	23.3	21,215	0.11%
2022/01/13	2	33.19	69.4	33.22	33.20	-67.3	22,404	-0.30%
2022/01/12	57.8	33.16	21.9	33.10	33.10	35.9	23,373	0.15%
2022/01/11	6.1	33.19	1	33.26	33.20	5.1	23,638	0.02%
2022/01/10	2.2	33.24	40	33.20	33.27	-37.8	24,258	-0.16%
2022/01/07	43.7	33.18	5	33.23	33.17	38.7	24,516	0.16%
2022/01/06	20.7	33.37	6	33.48	33.41	14.7	24,667	0.06%
2022/01/05	2	33.40	9	33.44	33.45	-7	25,175	-0.03%
2022/01/04	19.5	33.41	9.1	33.41	33.41	10.5	26,009	0.04%
2022/01/03	10.3	33.48	10	33.52	33.42	0.3	26,439	0.00%
2021/12/30	16.2	33.61	7.5	33.63	33.58	8.7	27,336	0.03%
2021/12/29	14.7	33.58	42	33.58	33.61	-27.3	27,867	-0.10%
2021/12/28	8.1	33.52	16.2	33.52	33.56	-8	28,292	-0.03%
2021/12/27	22	33.36	2.1	33.39	33.38	19.9	28,983	0.07%
2021/12/24	32.2	33.41	6	33.39	33.29	26.2	30,113	0.09%
2021/12/23	2.4	33.35	8.1	33.36	33.34	-5.7	30,324	-0.02%
2021/12/22	14.9	33.30	12	33.33	33.30	2.9	30,997	0.01%
2021/12/21	6.7	33.29	15.3	33.30	33.36	-8.6	31,128	-0.03%
2021/12/20	16.9	33.41	5.7	33.37	33.41	11.2	31,224	0.04%
2021/12/17	4.4	33.41	94	33.40	33.43	-89.6	31,075	-0.29%
2021/12/16	4	33.34	33.9	33.37	33.45	-29.9	30,909	-0.10%
2021/12/15	10.7	33.02	6.7	33.04	33.04	4	31,068	0.01%
2021/12/14	18.9	33.01	113	33.01	32.95	-94.2	31,054	-0.30%	大賣/
2021/12/13	2.4	33.39	122	33.35	33.33	-119.6	30,895	-0.39%	大賣/鉅額交易
2021/12/10	7.3	33.30	42	33.35	33.30	-34.7	30,862	-0.11%
2021/12/09	18.6	33.35	62	33.33	33.32	-43.5	30,754	-0.14%
2021/12/08	8.7	33.19	100.1	33.22	33.18	-91.4	30,597	-0.30%
2021/12/07	6.7	32.95	27	32.93	33.03	-20.3	30,311	-0.07%
2021/12/06	3.4	32.71	9	32.74	32.86	-5.6	30,069	-0.02%
2021/12/03	5.4	32.66	7	32.70	32.65	-1.6	30,302	-0.01%
2021/12/02	9.3	32.49	65	32.46	32.47	-55.7	30,250	-0.18%
2021/12/01	5.6	32.35	14	32.43	32.50	-8.4	30,420	-0.03%
2021/11/30	17.2	32.37	8	32.47	32.30	9.2	30,392	0.03%
2021/11/29	66.7	32.05	57	32.08	32.22	9.7	30,384	0.03%
2021/11/26	45.3	32.46	5.3	32.55	32.35	40	30,133	0.13%
2021/11/25	0.1	32.69	11	32.69	32.65	-10.9	29,905	-0.04%
2021/11/24	17.4	32.56	9.7	32.63	32.61	7.8	29,925	0.03%
2021/11/23	24.5	32.65	8	32.69	32.63	16.5	29,885	0.06%
2021/11/22	3.4	32.94	5	32.95	32.93	-1.6	29,903	-0.01%
2021/11/19	28.4	33.06	31.2	32.93	32.93	-2.7	29,833	-0.01%
2021/11/18	36.8	33.02	99.5	32.93	32.98	-62.7	29,820	-0.21%
2021/11/17	19.6	32.68	16.2	32.64	32.71	3.4	29,329	0.01%
2021/11/16	3.3	32.48	74.5	32.50	32.59	-71.2	29,410	-0.24%
2021/11/15	6.7	32.42	62.6	32.42	32.43	-56	29,642	-0.19%
2021/11/12	13.1	32.14	7	32.12	32.20	6.1	29,635	0.02%
2021/11/11	28.9	32.22	24	32.28	32.15	4.9	29,814	0.02%
2021/11/10	11.5	32.39	30.1	32.45	32.34	-18.6	30,295	-0.06%
2021/11/09	10.1	32.36	71.3	32.39	32.35	-61.1	30,107	-0.20%
2021/11/08	53.3	32.31	59.3	32.27	32.39	-6	29,738	-0.02%
2021/11/05	9.3	31.81	150.1	31.86	31.95	-140.8	29,680	-0.47%	大賣/鉅額交易
2021/11/04	14.1	31.94	26	31.93	31.86	-11.9	29,884	-0.04%
2021/11/03	13.3	31.73	26	31.72	31.77	-12.7	29,845	-0.04%
2021/11/02	47.3	31.61	26.3	31.58	31.53	21	29,764	0.07%
2021/11/01	13.4	31.57	53	31.56	31.56	-39.6	29,464	-0.13%
2021/10/29	30.7	31.31	1	31.37	31.45	29.7	29,203	0.10%
2021/10/28	36.1	31.36	40	31.22	31.39	-3.9	29,000	-0.01%
2021/10/27	77.5	31.08	24	31.13	31.15	53.5	28,924	0.18%
2021/10/26	73.9	30.96	101.1	31.05	31.05	-27.2	28,992	-0.09%	大賣/
2021/10/25	102.3	30.77	18	30.82	30.86	84.3	28,743	0.29%	大買/
2021/10/22	452.9	30.70	9	30.78	30.84	443.9	28,569	1.55%	大買/鉅額交易
2021/10/21	300.9	32.34	37.3	32.40	32.40	263.6	26,495	0.99%	大買/鉅額交易
2021/10/20	147.5	32.41	43	32.34	32.37	104.5	25,033	0.42%	大買/鉅額交易
2021/10/19	45.4	32.36	38	32.43	32.40	7.4	23,996	0.03%
2021/10/18	55.3	32.32	10.5	32.41	32.36	44.8	23,655	0.19%
2021/10/15	85	32.29	11.3	32.33	32.31	73.7	23,612	0.31%
2021/10/14	62.3	32.12	25.6	32.19	32.18	36.7	23,569	0.16%
2021/10/13	79.8	32.23	28.9	32.33	32.17	50.9	23,078	0.22%
2021/10/12	98.3	32.30	20.8	32.34	32.24	77.6	22,532	0.34%
2021/10/08	89.7	32.59	12	32.62	32.59	77.7	21,746	0.36%
2021/10/07	127.7	32.52	59.3	32.43	32.57	68.3	21,631	0.32%	大買/
2021/10/06	73.1	31.85	3.4	31.99	31.88	69.7	20,959	0.33%
2021/10/05	73.1	31.68	3.9	31.82	31.96	69.2	20,585	0.34%
2021/10/04	140.7	31.98	27	31.90	31.84	113.7	20,219	0.56%	大買/鉅額交易
2021/10/01	229.6	32.26	4	32.36	32.26	225.6	19,474	1.16%	大買/鉅額交易
2021/09/30	57.5	32.65	11	32.74	32.77	46.5	18,345	0.25%
2021/09/29	130.8	32.69	9	32.74	32.70	121.8	18,174	0.67%	大買/鉅額交易
2021/09/28	36.2	33.02	9	33.07	33.08	27.1	17,606	0.15%
2021/09/27	4	33.25	12	33.33	33.30	-8	17,512	-0.05%
2021/09/24	2.8	33.30	21	33.35	33.30	-18.2	17,887	-0.10%
2021/09/23	25.3	33.08	13.2	33.08	33.08	12.1	17,863	0.07%
2021/09/22	121.8	32.81	23	32.90	32.90	98.8	17,894	0.55%	大買/
2021/09/17	6	33.36	2.1	33.34	33.42	3.9	17,382	0.02%
2021/09/16	12.4	33.24	1	33.28	33.28	11.4	17,370	0.07%
2021/09/15	2	33.32	0	0.00	33.33	2	17,219	0.01%
2021/09/14	10	33.43	15.1	33.38	33.36	-5.1	17,241	-0.03%
2021/09/13	12	33.38	9.3	33.44	33.41	2.8	17,264	0.02%
2021/09/10	1.9	33.17	41.2	33.14	33.22	-39.3	17,282	-0.23%
2021/09/09	12.2	32.78	67.3	32.88	32.94	-55.1	17,241	-0.32%
2021/09/08	64	32.87	19	33.11	32.80	45	17,202	0.26%
2021/09/07	3.2	33.07	6.2	33.16	33.16	-2.9	16,852	-0.02%
2021/09/06	112.4	33.21	30	33.29	33.07	82.4	16,790	0.49%	大買/
2021/09/03	34.5	33.21	64.2	33.30	33.24	-29.7	16,600	-0.18%
2021/09/02	62.6	33.20	5	33.22	33.16	57.6	16,607	0.35%
2021/09/01	23.1	33.34	16	33.40	33.39	7.1	16,552	0.04%
2021/08/31	10.2	33.13	51	33.32	33.38	-40.8	16,476	-0.25%
2021/08/30	3.4	33.20	16.7	33.23	33.29	-13.4	16,532	-0.08%
2021/08/27	9	33.01	3.5	33.01	33.11	5.6	16,504	0.03%
2021/08/26	33	32.85	9.4	32.92	32.99	23.6	16,452	0.14%
2021/08/25	5.7	32.93	77	32.94	33.00	-71.3	16,281	-0.44%
2021/08/24	31.9	32.77	8	32.81	32.80	23.9	16,383	0.15%
2021/08/23	8.4	32.84	12.5	32.67	32.88	-4.1	16,186	-0.03%
2021/08/20	34.5	32.16	15.2	32.21	32.26	19.2	16,057	0.12%
2021/08/19	100.2	32.55	42	32.61	32.32	58.2	15,784	0.37%
2021/08/18	29.2	32.41	19.3	32.70	33.07	9.8	15,181	0.06%
2021/08/17	85.1	32.72	2.7	32.88	32.53	82.3	14,907	0.55%
2021/08/16	131.7	32.94	10.1	32.93	32.86	121.6	14,707	0.83%	大買/鉅額交易
2021/08/13	96.3	33.28	2	33.46	33.27	94.3	14,056	0.67%
2021/08/12	31	33.41	23.6	33.49	33.51	7.4	13,851	0.05%
2021/08/11	73.2	33.53	4	33.40	33.49	69.2	13,905	0.50%
2021/08/10	33.2	33.81	3	33.80	33.79	30.2	13,704	0.22%
2021/08/09	4.2	34.07	3	34.04	34.10	1.2	14,439	0.01%
2021/08/06	26.1	34.21	4	34.19	34.25	22.1	14,660	0.15%
2021/08/05	54.8	34.19	21	34.21	34.20	33.8	15,367	0.22%
2021/08/04	7	34.22	6	34.25	34.35	1	16,712	0.01%
2021/08/03	14.8	34.05	4	34.07	34.15	10.8	17,432	0.06%
2021/08/02	21.5	33.80	5.1	33.89	34.00	16.4	17,428	0.09%
2021/07/30	36.4	33.99	16	34.07	33.90	20.4	17,250	0.12%
2021/07/29	31.4	34.01	18.5	34.09	34.10	12.9	17,094	0.08%
2021/07/28	99	33.60	16	33.50	33.89	83	17,359	0.48%
2021/07/27	56.3	34.16	2.7	34.28	34.07	53.7	17,372	0.31%
2021/07/26	30.6	34.50	16	34.61	34.50	14.6	17,260	0.08%
2021/07/23	21	34.35	14	34.44	34.47	7	17,212	0.04%
2021/07/22	30.4	34.16	39.1	34.32	34.21	-8.7	17,183	-0.05%
2021/07/21	124.9	34.15	39	34.10	34.13	85.9	16,996	0.51%	大買/
2021/07/20	107.3	34.68	4	34.73	34.56	103.3	16,353	0.63%	大買/鉅額交易
2021/07/19	3.1	35.06	4.1	35.09	35.14	-1	16,195	-0.01%
2021/07/16	22.3	34.94	17	35.04	35.12	5.3	16,301	0.03%
2021/07/15	89.7	34.79	24.3	34.79	34.98	65.4	16,244	0.40%
2021/07/14	36.9	34.48	4	34.57	34.48	32.9	16,238	0.20%
2021/07/13	129	34.96	7.6	35.09	34.85	121.4	16,009	0.76%	大買/鉅額交易
2021/07/12	84.6	35.31	20	35.55	35.27	64.6	15,934	0.41%
2021/07/09	71.7	35.44	8	35.49	35.44	63.7	15,733	0.40%
2021/07/08	16.2	35.62	16	35.73	35.80	0.2	15,796	0.00%
2021/07/07	41.5	35.69	2.3	35.67	35.61	39.1	15,802	0.25%
2021/07/06	12.2	35.99	14.5	35.97	35.91	-2.3	15,704	-0.01%
2021/07/05	1.4	35.53	33.2	35.54	35.69	-31.8	15,631	-0.20%
2021/07/02	5.1	35.15	0.1	35.20	35.20	5	15,550	0.03%
2021/07/01	9.7	34.99	15	35.23	35.00	-5.3	15,473	-0.03%
2021/06/30	2	35.00	9	34.85	35.00	-7	15,037	-0.05%
2021/06/29	14.4	34.73	4	34.84	34.80	10.4	15,029	0.07%
2021/06/28	14.1	34.88	12.1	34.98	35.10	2	15,068	0.01%
2021/06/25	9	34.82	30.3	34.86	34.74	-21.3	15,000	-0.14%
2021/06/24	6.5	34.62	11	34.59	34.66	-4.5	15,045	-0.03%
2021/06/23	5.1	34.44	11.8	34.49	34.45	-6.7	15,186	-0.04%
2021/06/22	7.7	34.57	7.2	34.64	34.43	0.6	15,168	0.00%
2021/06/21	44.1	34.57	2	34.58	34.55	42.1	15,124	0.28%
2021/06/18	0.1	34.98	19.3	34.95	34.91	-19.2	15,026	-0.13%
2021/06/17	1	34.71	0.3	34.77	34.90	0.7	15,116	0.00%
2021/06/16	13.6	34.69	24	34.71	34.78	-10.4	15,232	-0.07%
2021/06/15	1.1	34.55	5	34.58	34.65	-3.9	15,274	-0.03%
2021/06/11	7.2	34.63	0	34.66	34.55	7.2	15,354	0.05%
2021/06/10	11	34.44	15.5	34.51	34.60	-4.5	15,462	-0.03%
2021/06/09	22.4	34.44	1.2	34.46	34.45	21.2	15,529	0.14%
2021/06/08	2.2	34.67	0	0.00	34.65	2.2	15,624	0.01%
2021/06/07	28.2	34.55	11	34.60	34.72	17.2	15,739	0.11%
2021/06/04	7.8	34.77	12.4	34.77	34.77	-4.6	15,681	-0.03%
2021/06/03	6	34.96	9.6	34.96	34.95	-3.6	15,696	-0.02%
2021/06/02	16.2	35.00	10	35.05	34.96	6.2	15,809	0.04%
2021/06/01	35	34.92	3.9	34.99	35.06	31.1	15,858	0.20%
2021/05/31	13	34.72	16.3	34.71	34.75	-3.3	15,721	-0.02%
2021/05/28	24.5	34.45	28.2	34.50	34.55	-3.7	15,754	-0.02%
2021/05/27	24	34.09	14	34.12	34.28	10	15,767	0.06%
2021/05/26	34.5	34.28	24	34.38	34.32	10.5	15,811	0.07%
2021/05/25	10.1	34.21	41.2	34.30	34.34	-31.1	15,861	-0.20%
2021/05/24	8.1	33.89	9	33.99	34.05	-0.9	15,943	-0.01%
2021/05/21	21.1	34.02	15.6	34.18	34.00	5.5	15,870	0.03%
2021/05/20	17	33.82	10.1	33.85	33.86	7	15,950	0.04%
2021/05/19	24.4	33.92	33.3	34.01	34.10	-8.9	15,867	-0.06%
2021/05/18	13.3	33.72	22.1	33.49	34.01	-8.8	15,921	-0.06%
2021/05/17	47.1	32.74	59	32.75	32.75	-11.9	15,879	-0.07%
2021/05/14	39.6	33.66	16.1	33.68	33.65	23.5	14,792	0.16%
2021/05/13	42	33.22	57.3	32.96	33.40	-15.3	14,460	-0.11%
2021/05/12	80.5	33.41	163.2	33.65	33.50	-82.7	13,679	-0.60%	大賣/
2021/05/11	104.7	35.01	13.4	34.88	34.70	91.3	12,332	0.74%	大買/
2021/05/10	10.3	35.83	13.1	35.82	35.88	-2.8	11,676	-0.02%
2021/05/07	2	35.55	13.5	35.60	35.72	-11.5	11,778	-0.10%
2021/05/06	15.3	35.39	2	35.43	35.30	13.3	11,877	0.11%
2021/05/05	4	35.43	8.1	35.56	35.35	-4.1	11,916	-0.03%
2021/05/04	35.3	35.51	20.1	35.24	35.30	15.3	11,516	0.13%
2021/05/03	23.1	35.99	26.1	36.04	35.91	-3.1	11,089	-0.03%
2021/04/29	2.4	36.07	10.2	35.97	36.12	-7.8	11,039	-0.07%
2021/04/28	8.2	35.92	22	35.95	35.98	-13.8	11,127	-0.12%
2021/04/27	9	35.95	3.7	35.96	35.98	5.3	11,379	0.05%
2021/04/26	11.3	35.76	19.2	35.72	35.99	-7.9	11,527	-0.07%
2021/04/23	8	35.16	3	35.28	35.30	5	11,671	0.04%
2021/04/22	22.8	35.52	34.2	35.65	35.40	-11.4	11,800	-0.10%
2021/04/21	3.2	35.37	12.3	35.38	35.53	-9.1	12,099	-0.08%
2021/04/20	2	35.36	27.1	35.38	35.33	-25.1	12,400	-0.20%
2021/04/19	37.2	35.15	14.7	35.15	35.20	22.5	12,466	0.18%
2021/04/16	0.4	34.74	19.9	34.82	34.94	-19.5	12,623	-0.15%
2021/04/15	17.2	34.48	23.8	34.45	34.50	-6.6	12,665	-0.05%
2021/04/14	67.1	34.13	41	34.30	34.35	26.1	13,099	0.20%
2021/04/13	14.5	34.59	17	34.61	34.47	-2.5	13,191	-0.02%
2021/04/12	9	34.68	35.4	34.70	34.69	-26.4	13,479	-0.20%
2021/04/09	21.1	34.69	2.4	34.75	34.70	18.7	13,634	0.14%
2021/04/08	4.2	34.71	1.8	34.75	34.75	2.5	13,861	0.02%
2021/04/07	4	34.70	8.5	34.73	34.71	-4.5	13,924	-0.03%
2021/04/06	33.1	34.81	9.2	34.86	34.74	23.9	13,991	0.17%
2021/04/01	11.6	34.64	2	34.58	34.61	9.5	14,051	0.07%
2021/03/31	7.1	34.74	41.3	34.72	34.63	-34.3	14,126	-0.24%
2021/03/30	27	34.39	4	34.43	34.60	23	13,963	0.16%
2021/03/29	26	34.25	7.1	34.23	34.34	18.9	14,041	0.13%
2021/03/26	4.1	33.78	6	33.79	33.80	-2	14,091	-0.01%
2021/03/25	9	33.53	17	33.56	33.66	-8	14,089	-0.06%
2021/03/24	13.2	33.65	4	33.68	33.65	9.2	14,064	0.07%
2021/03/23	13	33.62	7.2	33.64	33.66	5.8	14,047	0.04%
2021/03/22	8	33.56	9.3	33.56	33.60	-1.3	14,115	-0.01%
2021/03/19	33.8	33.43	7.8	33.52	33.60	26.1	14,304	0.18%
2021/03/18	24.1	33.42	24.2	33.45	33.53	-0.1	14,273	0.00%
2021/03/17	3.4	32.94	7.5	32.99	32.95	-4.1	14,394	-0.03%
2021/03/16	14	33.00	29	32.99	32.99	-15	14,595	-0.10%
2021/03/15	17.3	32.71	10.4	32.62	32.74	6.9	14,896	0.05%
2021/03/12	5	32.40	2.7	32.37	32.43	2.3	15,119	0.02%
2021/03/11	10.1	32.27	24.7	32.30	32.33	-14.6	15,393	-0.10%
2021/03/10	13	32.11	14.4	32.13	32.10	-1.4	15,574	-0.01%
2021/03/09	8.1	31.94	3	31.99	32.00	5.1	15,641	0.03%
2021/03/08	5.2	31.92	15	31.98	32.00	-9.8	15,766	-0.06%
2021/03/05	23.1	31.67	13.1	31.64	31.80	9.9	15,693	0.06%
2021/03/04	7.1	31.84	3	31.87	31.80	4.1	15,709	0.03%
2021/03/03	17.2	31.84	37.2	31.84	31.93	-20	15,785	-0.13%
2021/03/02	4.2	31.95	33	32.04	31.90	-28.8	15,732	-0.18%
2021/02/26	32.3	31.88	10	31.93	31.90	22.3	15,774	0.14%
2021/02/25	7	31.95	26.2	32.00	32.01	-19.2	15,760	-0.12%
2021/02/24	24.2	31.82	11	31.93	31.80	13.2	15,763	0.08%
2021/02/23	12.1	31.67	67.2	31.67	31.80	-55.2	15,634	-0.35%
2021/02/22	7.7	31.48	37.2	31.44	31.50	-29.5	15,506	-0.19%
2021/02/19	16.1	30.98	10.7	31.07	31.12	5.5	15,365	0.04%
2021/02/18	15.3	31.10	36.1	31.08	31.13	-20.8	15,500	-0.13%
2021/02/17	20.2	30.95	47.2	30.97	31.00	-27	15,543	-0.17%
2021/02/05	4.3	30.56	17	30.57	30.55	-12.7	15,356	-0.08%
2021/02/04	1.1	30.49	5	30.54	30.51	-4	15,473	-0.03%
2021/02/03	1.3	30.50	4	30.51	30.51	-2.8	15,563	-0.02%
2021/02/02	4.4	30.42	12	30.44	30.50	-7.7	15,854	-0.05%
2021/02/01	9.2	30.09	13	30.14	30.25	-3.8	16,075	-0.02%
2021/01/29	10	30.53	12.6	30.52	30.26	-2.6	16,246	-0.02%
2021/01/28	26.1	30.69	20.2	30.82	30.72	5.9	16,201	0.04%
2021/01/27	16	30.88	28	30.93	30.95	-12	16,259	-0.07%
2021/01/26	12.1	30.73	10	30.75	30.68	2.1	16,164	0.01%
2021/01/25	2.1	30.66	18.3	30.56	30.83	-16.2	16,491	-0.10%
2021/01/22	3.3	30.41	48.8	30.38	30.53	-45.6	16,841	-0.27%
2021/01/21	17.2	30.30	22.7	30.36	30.30	-5.4	17,518	-0.03%
2021/01/20	32.3	30.41	78.8	30.29	30.25	-46.6	19,146	-0.24%
2021/01/19	3.8	30.74	20	30.73	30.74	-16.2	19,403	-0.08%
2021/01/18	44.1	30.43	36.4	30.53	30.61	7.7	19,634	0.04%
2021/01/15	14.1	30.87	25.8	30.99	30.79	-11.7	19,548	-0.06%
2021/01/14	9.3	30.94	46	30.91	30.92	-36.7	19,520	-0.19%
2021/01/13	26.5	30.60	43	30.64	30.69	-16.5	19,429	-0.08%
2021/01/12	23.4	30.44	34	30.41	30.35	-10.6	19,254	-0.05%
2021/01/11	5.1	30.53	68.1	30.53	30.61	-63	19,281	-0.33%
2021/01/08	9	30.35	32	30.35	30.46	-23	19,283	-0.12%
2021/01/07	1.1	30.14	37.1	30.18	30.22	-36.1	19,236	-0.19%
2021/01/06	29.1	29.99	38.5	30.09	30.00	-9.4	18,861	-0.05%
2021/01/05	1.4	29.99	25.3	30.01	30.02	-23.9	18,702	-0.13%
2021/01/04	4.1	29.91	83.5	29.95	29.94	-79.4	18,639	-0.43%
2020/12/31	4.1	29.80	60.1	29.85	29.95	-56.1	18,552	-0.30%
2020/12/30	3.2	29.67	51.1	29.70	29.78	-47.8	18,338	-0.26%
2020/12/29	23.7	29.72	21	29.72	29.67	2.7	18,326	0.01%
2020/12/28	1.2	29.69	33	29.71	29.75	-31.8	18,329	-0.17%
2020/12/25	7.1	29.50	8	29.56	29.51	-0.9	18,165	-0.01%
2020/12/24	2.1	29.50	6	29.49	29.48	-4	18,085	-0.02%
2020/12/23	57.6	29.38	3.3	29.37	29.42	54.3	18,156	0.30%
2020/12/22	13.1	29.49	3.2	29.48	29.43	9.9	18,606	0.05%
2020/12/21	15.1	29.47	11.1	29.53	29.60	4	19,258	0.02%
2020/12/18	8.1	29.60	0	0.00	29.61	8.1	19,328	0.04%
2020/12/17	3.3	29.66	47.1	29.62	29.66	-43.8	19,561	-0.22%
2020/12/16	2	29.66	22	29.71	29.80	-20	19,561	-0.10%
2020/12/15	26.5	29.59	0.4	29.90	29.51	26.1	19,488	0.13%
2020/12/14	5.3	29.79	4	29.84	29.82	1.3	19,302	0.01%
2020/12/11	36.2	29.80	51	29.89	29.81	-14.8	19,359	-0.08%
2020/12/10	28.4	29.95	91	30.01	29.94	-62.7	19,265	-0.33%
2020/12/09	16.3	30.09	35.5	30.09	30.14	-19.2	19,097	-0.10%
2020/12/08	60.1	29.88	21.1	29.92	29.90	39	18,695	0.21%
2020/12/07	13.5	29.78	10.3	29.81	29.85	3.1	18,414	0.02%
2020/12/04	8	29.61	26.6	29.59	29.68	-18.6	18,251	-0.10%
2020/12/03	15.3	29.52	85.6	29.47	29.45	-70.3	18,137	-0.39%
2020/12/02	2.1	29.37	27.5	29.44	29.44	-25.5	18,138	-0.14%
2020/12/01	28.4	29.28	24.8	29.30	29.35	3.6	18,131	0.02%
2020/11/30	18.7	29.40	20.1	29.42	29.35	-1.4	18,213	-0.01%
2020/11/27	2.1	29.30	63	29.21	29.32	-61	18,098	-0.34%
2020/11/26	6	29.14	39.2	29.10	29.15	-33.2	18,010	-0.18%
2020/11/25	52.1	29.04	4	29.04	29.01	48.1	18,006	0.27%
2020/11/24	64.6	29.13	2	29.15	29.11	62.6	17,904	0.35%
2020/11/23	24.1	29.12	24.2	29.05	29.14	-0.1	17,841	0.00%
2020/11/20	9.2	28.85	81	28.86	28.88	-71.8	17,893	-0.40%
2020/11/19	12.3	28.87	4.1	28.90	28.86	8.3	18,118	0.05%
2020/11/18	11.5	28.87	5	28.90	28.90	6.5	18,250	0.04%
2020/11/17	27.2	28.83	11.8	28.80	28.81	15.4	18,455	0.08%
2020/11/16	2	28.78	43	28.76	28.80	-41	19,178	-0.21%
2020/11/13	6	28.42	45.5	28.45	28.53	-39.5	18,963	-0.21%
2020/11/12	48.2	28.42	9.8	28.48	28.40	38.4	18,920	0.20%
2020/11/11	16.4	28.42	73.1	28.41	28.50	-56.7	18,920	-0.30%
2020/11/10	63.3	28.31	5.7	28.36	28.29	57.6	18,893	0.30%
2020/11/09	37.1	28.41	49.2	28.41	28.40	-12.1	18,592	-0.06%
2020/11/06	30.9	28.19	24.2	28.21	28.19	6.7	18,420	0.04%
2020/11/05	5.2	28.09	3.9	28.14	28.12	1.3	18,259	0.01%
2020/11/04	30	27.99	22.2	28.04	28.05	7.8	18,240	0.04%
2020/11/03	23	27.98	40.3	27.98	28.01	-17.3	18,058	-0.10%
2020/11/02	70.3	27.68	5.9	27.77	27.72	64.4	17,951	0.36%
2020/10/30	104.1	27.86	5.8	27.89	27.80	98.3	17,737	0.55%	大買/
2020/10/29	158.5	27.94	11.4	27.94	27.98	147.1	17,214	0.85%	大買/鉅額交易
2020/10/28	313.4	28.26	35.1	28.31	28.19	278.3	16,451	1.69%	大買/鉅額交易
2020/10/27	34.4	29.64	46.1	29.63	29.69	-11.7	14,985	-0.08%
2020/10/26	43.3	29.70	89.9	29.71	29.69	-46.7	14,571	-0.32%
2020/10/23	23	29.59	14.2	29.63	29.63	8.9	14,243	0.06%
2020/10/22	64	29.55	34.9	29.53	29.59	29.2	14,252	0.20%
2020/10/21	35	29.61	7	29.66	29.59	28	14,117	0.20%
2020/10/20	17	29.60	2.9	29.64	29.64	14.1	13,965	0.10%
2020/10/19	43	29.61	7.5	29.64	29.64	35.5	14,347	0.25%
2020/10/16	20	29.58	5.2	29.67	29.56	14.8	14,557	0.10%
2020/10/15	46	29.59	11.2	29.72	29.69	34.8	14,581	0.24%
2020/10/14	17	29.75	10.2	29.76	29.74	6.9	14,485	0.05%
2020/10/13	20	29.66	8.1	29.69	29.71	11.9	14,504	0.08%
2020/10/12	143	29.85	3.1	29.84	29.74	139.9	14,442	0.97%	大買/鉅額交易
2020/10/08	9	29.71	3.3	29.84	29.76	5.7	14,174	0.04%
2020/10/07	7	29.64	4.1	29.73	29.65	2.9	14,166	0.02%
2020/10/06	15.8	29.65	4.4	29.63	29.68	11.4	14,217	0.08%
2020/10/05	12	29.43	2	29.55	29.45	10	14,385	0.07%
2020/09/30	4	29.47	6.3	29.41	29.48	-2.3	14,532	-0.02%
2020/09/29	8.2	29.42	6.2	29.47	29.40	1.9	15,005	0.01%
2020/09/28	11.5	29.21	42.2	29.22	29.38	-30.7	15,348	-0.20%
2020/09/25	78	28.90	31.2	28.94	28.90	46.8	15,839	0.30%
2020/09/24	112	29.16	21.3	29.20	29.06	90.7	15,657	0.58%	大買/
2020/09/23	27	29.64	4.8	29.80	29.70	22.2	15,278	0.14%
2020/09/22	33	29.81	21.5	29.82	29.80	11.5	15,424	0.07%
2020/09/21	21	30.09	3.9	30.12	30.03	17.1	15,180	0.11%
2020/09/18	22	30.11	17.7	30.16	30.20	4.3	15,272	0.03%
2020/09/17	6	30.17	13.3	30.21	30.23	-7.3	15,304	-0.05%
2020/09/16	34.3	30.23	70.2	30.24	30.25	-35.9	15,278	-0.24%
2020/09/15	2	30.06	44.4	30.10	30.10	-42.4	15,251	-0.28%
2020/09/14	34	29.84	14.4	29.93	29.98	19.7	15,378	0.13%
2020/09/11	22	29.77	3.7	29.81	29.75	18.3	15,516	0.12%
2020/09/10	12	29.87	5.3	29.91	29.85	6.7	15,677	0.04%
2020/09/09	60	29.73	24.7	29.78	29.85	35.3	15,903	0.22%
2020/09/08	29	29.90	3	30.03	29.97	26	15,932	0.16%
2020/09/07	22	30.01	8.1	30.11	29.96	13.9	16,173	0.09%
2020/09/04	40	30.00	26.2	30.03	30.09	13.8	16,345	0.08%
2020/09/03	11	30.25	13.7	30.30	30.25	-2.7	16,346	-0.02%
2020/09/02	16	30.12	3.1	30.19	30.14	12.9	16,374	0.08%
2020/09/01	11	30.03	2.7	30.09	30.06	8.3	16,665	0.05%
2020/08/31	23	30.20	4.2	30.25	30.16	18.8	16,971	0.11%
2020/08/28	8	30.20	43.3	30.19	30.24	-35.3	17,226	-0.20%
2020/08/27	22	30.38	5.9	30.37	30.33	16.1	17,715	0.09%
2020/08/26	29	30.31	29.3	30.40	30.43	-0.3	17,808	0.00%
2020/08/25	30	30.37	31.8	30.40	30.44	-1.8	17,900	-0.01%
2020/08/24	39	30.06	12.3	30.11	30.14	26.7	17,717	0.15%
2020/08/21	72	30.04	23	30.05	30.11	49	17,747	0.28%
2020/08/20	87	29.95	179.9	29.80	29.79	-92.9	17,584	-0.53%	大賣/
2020/08/19	10	30.90	41.5	30.95	30.77	-31.4	17,106	-0.18%
2020/08/18	25.3	30.86	12.5	30.86	30.90	12.8	17,222	0.07%
2020/08/17	26.9	30.90	47.1	30.88	30.96	-20.2	17,405	-0.12%
2020/08/14	9	30.60	41.8	30.57	30.63	-32.8	17,515	-0.19%
2020/08/13	14	30.35	10	30.37	30.32	4	17,551	0.02%
2020/08/12	15	30.21	6.3	30.26	30.22	8.7	17,670	0.05%
2020/08/11	10	30.41	8.8	30.48	30.35	1.2	17,800	0.01%
2020/08/10	6	30.65	15.1	30.61	30.60	-9.1	17,852	-0.05%
2020/08/07	2	30.65	6.7	30.71	30.65	-4.7	17,963	-0.03%
2020/08/06	19.6	30.69	13	30.80	30.70	6.6	18,123	0.04%
2020/08/05	24.5	30.51	56.8	30.53	30.62	-32.3	18,150	-0.18%
2020/08/04	11	30.14	21	30.11	30.17	-10	18,066	-0.06%
2020/08/03	10	30.03	9	30.01	30.01	1	18,203	0.01%
2020/07/31	17	30.11	75	30.13	30.24	-58	18,362	-0.32%
2020/07/30	14.6	29.86	64	29.84	29.99	-49.4	18,199	-0.27%
2020/07/29	36	29.67	49	29.64	29.62	-13	18,290	-0.07%
2020/07/28	40.4	29.61	6.2	29.78	29.46	34.2	18,589	0.18%
2020/07/27	10	29.89	29.1	29.89	29.84	-19.1	18,958	-0.10%
2020/07/24	20.4	30.04	29.1	30.15	29.85	-8.7	19,177	-0.05%
2020/07/23	24.5	30.10	57	30.13	30.17	-32.5	19,226	-0.17%
2020/07/22	12	29.93	87.2	29.95	29.97	-75.2	19,001	-0.40%
2020/07/21	15	29.73	60	29.79	29.84	-45	18,618	-0.24%
2020/07/20	18.3	29.44	105.7	29.49	29.55	-87.5	18,471	-0.47%	大賣/
2020/07/17	10	29.64	13	29.71	29.59	-3	18,517	-0.02%
2020/07/16	19	29.64	52	29.72	29.63	-33	18,912	-0.17%
2020/07/15	35.1	29.64	30	29.73	29.53	5.1	19,020	0.03%
2020/07/14	23.5	29.60	21.4	29.65	29.58	2.1	19,474	0.01%
2020/07/13	14.5	29.65	28.4	29.66	29.65	-13.9	19,664	-0.07%
2020/07/10	25	29.52	44.2	29.52	29.52	-19.2	20,111	-0.10%
2020/07/09	26.6	29.89	87.1	29.90	29.74	-60.5	20,149	-0.30%
2020/07/08	22.2	29.66	75.1	29.71	29.72	-52.9	20,104	-0.26%
2020/07/07	51.1	29.59	34.9	29.60	29.43	16.3	19,758	0.08%
2020/07/06	33.9	29.67	136	29.71	29.83	-102.1	19,831	-0.51%	大賣/鉅額交易
2020/07/03	27	29.33	54.4	29.33	29.33	-27.4	19,848	-0.14%
2020/07/02	17	29.01	22.1	29.01	29.09	-5.1	19,919	-0.03%
2020/07/01	4	28.84	67.8	28.79	28.79	-63.8	19,835	-0.32%
2020/06/30	2	28.57	21.4	28.56	28.56	-19.4	19,720	-0.10%
2020/06/29	25	28.43	3.7	28.52	28.51	21.4	19,944	0.11%
2020/06/24	11	28.56	1.4	28.56	28.54	9.6	20,125	0.05%
2020/06/23	6	28.50	42	28.52	28.54	-36	20,752	-0.17%
2020/06/22	12	28.51	17.2	28.53	28.48	-5.2	21,173	-0.02%
2020/06/19	33.3	28.61	41.5	28.63	28.56	-8.2	21,935	-0.04%
2020/06/18	21	28.43	36	28.53	28.55	-15	22,217	-0.07%
2020/06/17	31	28.42	16.3	28.50	28.46	14.7	22,778	0.06%
2020/06/16	21	28.39	33.7	28.45	28.45	-12.7	23,966	-0.05%
2020/06/15	25	28.24	10.9	28.22	28.13	14.1	25,896	0.05%
2020/06/12	35	27.98	32.8	28.01	28.29	2.2	26,870	0.01%
2020/06/11	41.1	28.61	4.9	28.58	28.43	36.2	28,066	0.13%
2020/06/10	15.9	28.83	20	28.86	28.86	-4.2	29,208	-0.01%
2020/06/09	9	28.82	13	28.85	28.84	-4	31,585	-0.01%
2020/06/08	22	28.88	34.7	28.90	28.88	-12.7	33,932	-0.04%
2020/06/05	3.7	28.80	24	28.80	28.80	-20.3	34,209	-0.06%
2020/06/04	21	28.62	48.8	28.61	28.67	-27.7	34,954	-0.08%
2020/06/03	9	28.47	29.2	28.45	28.48	-20.2	36,194	-0.06%
2020/06/02	36	28.20	18	28.19	28.17	18	36,074	0.05%
2020/06/01	21	28.03	90	28.03	28.05	-69	36,099	-0.19%
2020/05/29	5	27.77	14.7	27.78	27.86	-9.7	36,125	-0.03%
2020/05/28	23	27.90	26	27.93	27.90	-3	36,417	-0.01%
2020/05/27	20.1	27.86	10.8	27.89	27.85	9.3	36,930	0.03%
2020/05/26	9	27.82	97	27.78	27.82	-88	37,686	-0.23%
2020/05/25	36	27.37	32.4	27.37	27.50	3.6	37,769	0.01%
2020/05/22	38	27.52	21.7	27.48	27.45	16.3	37,724	0.04%
2020/05/21	21	27.66	31	27.61	27.63	-10	37,673	-0.03%
2020/05/20	6	27.50	32.4	27.51	27.48	-26.4	37,414	-0.07%
2020/05/19	33	27.42	38.7	27.48	27.43	-5.7	37,371	-0.02%
2020/05/18	46.2	27.24	29.1	27.30	27.25	17.1	37,373	0.05%
2020/05/15	58	27.46	53.6	27.47	27.43	4.4	37,286	0.01%
2020/05/14	34	27.56	19.9	27.54	27.48	14.1	37,309	0.04%
2020/05/13	13	27.61	21.3	27.67	27.75	-8.3	37,221	-0.02%
2020/05/12	22	27.56	10.9	27.59	27.55	11.1	37,202	0.03%
2020/05/11	37	27.67	14.7	27.70	27.66	22.3	37,225	0.06%
2020/05/08	31.1	27.52	41.1	27.56	27.50	-10	37,125	-0.03%
2020/05/07	43.1	27.41	39.9	27.43	27.40	3.2	37,179	0.01%
2020/05/06	34	27.29	23.7	27.35	27.32	10.3	37,098	0.03%
2020/05/05	30	27.32	42.8	27.32	27.33	-12.8	37,146	-0.03%
2020/05/04	50	26.99	12.7	27.13	27.09	37.4	37,105	0.10%
2020/04/30	32	27.33	113.9	27.40	27.46	-81.9	36,925	-0.22%	大賣/
2020/04/29	39	27.06	124.8	27.00	27.07	-85.8	37,079	-0.23%	大賣/
2020/04/28	46.1	26.85	30.2	26.94	26.91	16	37,392	0.04%
2020/04/27	38	26.71	84.8	26.66	26.79	-46.8	39,171	-0.12%
2020/04/24	10	26.30	7	26.39	26.33	3	38,889	0.01%
2020/04/23	59.5	26.33	68	26.41	26.34	-8.5	38,981	-0.02%
2020/04/22	46	25.90	39.8	26.00	26.23	6.2	38,900	0.02%
2020/04/21	93	26.26	88.1	26.23	26.10	4.9	38,703	0.01%
2020/04/20	28	26.48	103.6	26.53	26.60	-75.6	38,276	-0.20%	大賣/
2020/04/17	70.1	26.70	75.3	26.70	26.50	-5.2	38,143	-0.01%
2020/04/16	88.1	26.28	78	26.36	26.44	10.1	37,641	0.03%
2020/04/15	68	26.37	135	26.39	26.47	-67	37,489	-0.18%	大賣/
2020/04/14	75	25.98	135.6	25.96	26.05	-60.6	37,155	-0.16%	大賣/
2020/04/13	39	25.66	37.2	25.74	25.68	1.8	37,244	0.00%
2020/04/10	29.8	25.67	22.2	25.73	25.73	7.6	37,181	0.02%
2020/04/09	106.8	25.81	37.9	25.85	25.65	68.9	37,221	0.19%	大買/
2020/04/08	79.8	25.51	54	25.48	25.77	25.8	36,867	0.07%
2020/04/07	32	25.20	83	25.19	25.22	-51	36,353	-0.14%
2020/04/06	21	24.66	37.9	24.82	24.84	-16.9	36,110	-0.05%
2020/04/01	46.2	24.51	46	24.50	24.52	0.2	35,797	0.00%
2020/03/31	84	24.51	35.6	24.56	24.49	48.4	35,582	0.14%
2020/03/30	63	24.18	42.8	24.08	24.32	20.2	35,350	0.06%
2020/03/27	60.5	24.57	164.9	24.63	24.35	-104.4	35,016	-0.30%	大賣/鉅額交易
2020/03/26	57.4	24.03	68.9	24.09	24.26	-11.5	34,321	-0.03%
2020/03/25	106	24.21	90.8	24.25	24.09	15.2	33,888	0.04%	大買/
2020/03/24	49.5	23.34	63.3	23.30	23.38	-13.8	33,068	-0.04%
2020/03/23	91.2	22.51	60.5	22.46	22.49	30.7	32,600	0.09%
2020/03/20	149.2	23.17	63.7	23.14	23.28	85.5	31,861	0.27%	大買/
2020/03/19	153	22.10	66.4	22.24	21.85	86.6	30,566	0.28%	大買/
2020/03/18	158.3	23.53	51.5	23.56	23.29	106.8	28,445	0.38%	大買/鉅額交易
2020/03/17	179.1	23.76	49.7	23.80	23.67	129.4	27,264	0.47%	大買/鉅額交易
2020/03/16	157.2	24.77	22.5	24.76	24.41	134.7	25,639	0.53%	大買/鉅額交易
2020/03/13	280.5	24.36	80.6	24.52	25.29	200	24,153	0.83%	大買/鉅額交易
2020/03/12	254	26.11	31.9	26.05	25.93	222.1	21,637	1.03%	大買/鉅額交易
2020/03/11	81	27.18	16.6	27.25	26.97	64.4	19,241	0.33%
2020/03/10	159	26.87	54	26.96	27.25	105	18,794	0.56%	大買/鉅額交易
2020/03/09	163	27.33	30	27.40	27.25	133	17,707	0.75%	大買/鉅額交易
2020/03/06	75	27.85	11.9	27.94	27.88	63.1	16,214	0.39%
2020/03/05	24	28.05	36	28.09	28.10	-12	16,065	-0.07%
2020/03/04	38.1	27.80	8.8	27.91	27.86	29.3	16,235	0.18%
2020/03/03	115	28.02	73.6	28.12	27.93	41.4	15,926	0.26%	大買/
2020/03/02	85	27.63	29.5	27.67	27.75	55.5	15,541	0.36%
2020/02/27	183	27.99	16.1	28.03	27.90	166.9	14,821	1.13%	大買/鉅額交易
2020/02/26	67	28.43	36.6	28.48	28.30	30.4	13,985	0.22%
2020/02/25	33	28.52	6.8	28.60	28.67	26.2	13,480	0.19%
2020/02/24	28.2	28.65	13.6	28.69	28.70	14.6	13,484	0.11%
2020/02/21	7	28.88	23.8	28.90	28.90	-16.8	13,361	-0.13%
2020/02/20	16	28.97	7.8	28.96	28.93	8.2	13,388	0.06%
2020/02/19	7	28.93	27.9	28.92	28.96	-20.9	13,416	-0.16%
2020/02/18	18	28.80	36.3	28.79	28.80	-18.3	13,342	-0.14%
2020/02/17	20.2	28.72	13.1	28.80	28.80	7.1	13,204	0.05%
2020/02/14	3	28.79	17	28.78	28.79	-14	13,043	-0.11%
2020/02/13	24	28.66	17.2	28.69	28.64	6.8	12,980	0.05%
2020/02/12	11	28.52	8.7	28.52	28.56	2.4	13,444	0.02%
2020/02/11	14	28.30	18.8	28.28	28.34	-4.8	13,351	-0.04%
2020/02/10	34	28.05	8.6	28.08	28.14	25.4	13,445	0.19%
2020/02/07	12	28.25	23.7	28.30	28.23	-11.7	13,453	-0.09%
2020/02/06	13	28.25	14.1	28.30	28.44	-1.1	13,474	-0.01%
2020/02/05	70	28.13	23.3	28.07	28.08	46.7	13,426	0.35%
2020/02/04	33	27.85	19.1	27.96	28.12	13.9	13,381	0.10%
2020/02/03	93	27.24	31.7	27.59	27.74	61.4	13,397	0.46%
2020/01/31	79	27.83	21.4	27.80	27.92	57.6	12,821	0.45%
2020/01/30	178	27.83	50.7	27.93	27.70	127.3	12,492	1.02%	大買/鉅額交易
2020/01/20	14	29.19	6.3	29.22	29.19	7.8	10,664	0.07%
2020/01/17	5	29.15	38.7	29.17	29.16	-33.7	10,913	-0.31%
2020/01/16	2	28.95	14.8	29.08	29.10	-12.8	11,189	-0.11%
2020/01/15	8	29.03	29.5	29.04	29.01	-21.5	12,641	-0.17%
2020/01/14	7.4	29.02	14	28.98	29.02	-6.6	13,051	-0.05%
2020/01/13	2	28.71	21	28.80	28.84	-19	13,473	-0.14%
2020/01/10	30	28.71	8.4	28.79	28.69	21.7	13,569	0.16%
2020/01/09	42	28.71	21	28.72	28.70	21	13,606	0.15%
2020/01/08	41	28.48	36.4	28.59	28.50	4.6	13,583	0.03%
2020/01/07	52	28.66	21	28.68	28.69	31	13,478	0.23%
2020/01/06	21.5	29.02	10.1	29.01	28.96	11.4	13,221	0.09%
2020/01/03	20	29.25	60.6	29.31	29.18	-40.6	13,373	-0.30%
2020/01/02	8	29.06	20.3	29.09	29.09	-12.3	13,410	-0.09%
2019/12/31	4	28.97	4	29.06	28.97	0	13,889	0.00%
2019/12/30	42.1	28.99	18	29.00	29.00	24.1	13,762	0.18%
2019/12/27	0	0.00	31.1	28.91	28.90	-31.1	13,551	-0.23%
2019/12/26	16.2	28.85	56.7	28.89	28.86	-40.5	13,505	-0.30%
2019/12/25	9.2	28.86	24	28.85	28.83	-14.8	13,511	-0.11%
2019/12/24	8	28.72	11.5	28.77	28.74	-3.5	13,535	-0.03%
2019/12/23	23	28.69	5.5	28.74	28.72	17.5	13,547	0.13%
2019/12/20	29	28.75	56.5	28.82	28.80	-27.5	13,527	-0.20%
2019/12/19	11	28.68	19.8	28.72	28.69	-8.8	13,545	-0.06%
2019/12/18	40	28.76	28.7	28.78	28.77	11.3	13,651	0.08%
2019/12/17	14	28.67	16.4	28.68	28.71	-2.4	13,549	-0.02%
2019/12/16	14.2	28.58	11.9	28.54	28.57	2.3	13,469	0.02%
2019/12/13	6	28.37	5.3	28.41	28.37	0.7	13,377	0.01%
2019/12/12	0	0.00	11.1	28.31	28.31	-11.1	13,384	-0.08%
2019/12/11	7	28.20	4.3	28.27	28.21	2.7	13,328	0.02%
2019/12/10	8	28.18	1.8	28.21	28.14	6.2	13,446	0.05%
2019/12/09	4.2	28.20	19.1	28.20	28.21	-14.9	13,528	-0.11%
2019/12/06	9	28.15	39.9	28.16	28.13	-30.9	13,516	-0.23%
2019/12/05	117	27.98	125.2	28.02	28.03	-8.2	13,450	-0.06%	大買/大賣/
2019/12/04	11	27.84	1.3	27.92	27.88	9.7	13,511	0.07%
2019/12/03	6	27.82	13.9	27.87	27.92	-7.9	13,692	-0.06%
2019/12/02	33	27.63	5.5	27.73	27.65	27.5	13,797	0.20%
2019/11/29	78	27.81	3.5	27.84	27.75	74.5	13,635	0.55%
2019/11/28	9	28.01	2.8	28.04	28.03	6.2	13,452	0.05%
2019/11/26	21	28.05	3.8	28.08	28.06	17.2	13,631	0.13%
2019/11/25	6	27.99	0	0.00	27.99	6	13,586	0.04%
2019/11/22	10	27.99	10.2	28.01	28.01	-0.2	13,516	0.00%
2019/11/21	57	27.89	34.9	27.97	28.00	22.1	13,703	0.16%
2019/11/20	17	28.09	9.8	28.11	28.09	7.2	13,558	0.05%
2019/11/19	25	28.08	23.3	28.11	28.14	1.7	13,536	0.01%
2019/11/18	16	28.04	43	28.00	28.05	-27	13,457	-0.20%
2019/11/15	30	27.85	21	27.93	27.88	9.1	13,347	0.07%
2019/11/14	5	27.81	3.1	27.83	27.83	1.9	13,300	0.01%
2019/11/13	5	27.75	7.9	27.80	27.79	-2.9	13,284	-0.02%
2019/11/12	1.1	27.70	26.8	27.69	27.74	-25.7	13,309	-0.19%
2019/11/11	96	27.57	5.7	27.60	27.50	90.3	13,273	0.68%
2019/11/08	17	27.82	18.8	27.88	27.88	-1.8	12,640	-0.01%
2019/11/07	40.1	27.76	7.6	27.83	27.80	32.6	12,608	0.26%
2019/11/06	41	27.89	20.9	27.95	27.93	20.1	12,524	0.16%
2019/11/05	22	27.98	11.8	28.01	28.03	10.2	12,445	0.08%
2019/11/04	18	27.79	57.7	27.75	27.84	-39.7	12,571	-0.32%
2019/11/01	7	27.55	4.6	27.65	27.63	2.4	12,668	0.02%
2019/10/31	27.2	27.61	12.8	27.63	27.58	14.5	12,802	0.11%
2019/10/30	3	27.64	10.8	27.64	27.65	-7.8	12,593	-0.06%
2019/10/29	64	27.67	16.5	27.77	27.62	47.5	12,476	0.38%
2019/10/28	17	27.67	6.2	27.74	27.70	10.8	12,149	0.09%
2019/10/25	42	27.70	102.2	27.66	27.60	-60.2	11,944	-0.50%	大賣/
2019/10/24	95	27.63	4	27.66	27.65	91	11,625	0.78%
2019/10/23	223	27.50	14.2	27.43	27.54	208.8	11,355	1.84%	大買/鉅額交易
2019/10/22	34	29.00	12.9	29.02	29.03	21.1	9,885	0.21%
2019/10/21	32	28.95	42.2	28.92	28.95	-10.2	9,478	-0.11%
2019/10/18	25	28.80	12.4	28.90	28.82	12.6	8,991	0.14%
2019/10/17	50	28.51	36	28.58	28.70	14	8,831	0.16%
2019/10/16	6	28.48	0	0.00	28.51	6	8,735	0.07%
2019/10/15	27	28.49	1.2	28.45	28.45	25.8	8,666	0.30%
2019/10/14	34	28.52	92.7	28.56	28.52	-58.7	8,593	-0.68%
2019/10/09	19	28.32	48.2	28.29	28.28	-29.2	8,581	-0.34%
2019/10/08	1.2	28.45	22	28.43	28.44	-20.8	8,493	-0.25%
2019/10/07	73.2	28.43	15	28.44	28.42	58.2	8,511	0.68%
2019/10/04	3	28.13	0	0.00	28.14	3	7,917	0.04%
2019/10/03	11	28.06	1.3	27.99	28.12	9.8	7,926	0.12%
2019/10/02	1	28.17	0	0.00	28.17	1	7,930	0.01%
2019/10/01	2	28.18	4	27.93	28.18	-2	8,004	-0.02%
2019/09/27	13	27.97	4	27.97	27.88	9	7,986	0.11%
2019/09/26	5	28.26	1	28.34	28.15	4	7,928	0.05%
2019/09/25	1	28.23	0	0.00	28.20	1	7,983	0.01%
2019/09/24	29	28.30	14	28.23	28.33	15	8,100	0.19%
2019/09/23	6	28.05	13	28.11	28.12	-7	8,000	-0.09%
2019/09/20	2	27.98	0	0.00	27.98	2	7,850	0.03%
2019/09/19	0	0.00	10	28.04	27.97	-10	7,861	-0.13%
2019/09/18	0	0.00	1	28.05	28.05	-1	7,862	-0.01%
2019/09/17	2	28.00	10	27.99	28.00	-8	7,859	-0.10%
2019/09/16	8	27.93	0	0.00	27.94	8	7,809	0.10%
2019/09/12	3	27.96	24	27.99	27.92	-21	7,861	-0.27%
2019/09/11	46	27.90	7	27.84	27.81	39	7,833	0.50%
2019/09/10	3	27.75	24	27.74	27.74	-21	7,725	-0.27%
2019/09/09	0	0.00	12	27.86	27.77	-12	7,727	-0.16%
2019/09/06	0	0.00	57.3	27.86	27.83	-57.3	7,701	-0.74%
2019/09/05	2	27.74	31	27.73	27.71	-29	7,572	-0.38%
2019/09/04	0	0.00	41	27.49	27.54	-41	7,409	-0.55%
2019/09/03	6	27.41	73	27.43	27.40	-67	7,314	-0.92%
2019/09/02	1	27.36	26	27.42	27.44	-25	7,237	-0.35%
2019/08/30	0	0.00	9	27.28	27.25	-9	7,220	-0.12%
2019/08/28	0	0.00	7	26.98	26.97	-7	7,116	-0.10%
2019/08/27	26	26.98	6	26.98	26.96	20	7,234	0.28%
2019/08/26	38.2	26.81	3	26.88	26.88	35.2	7,350	0.48%
2019/08/23	2	27.03	0	0.00	27.02	2	7,298	0.03%
2019/08/22	13	27.09	55	27.13	27.02	-42	7,477	-0.56%
2019/08/21	0	0.00	20	27.09	27.05	-20	7,546	-0.27%
2019/08/20	17	27.07	4	27.07	27.07	13	7,787	0.17%
2019/08/16	11	26.82	2.1	26.93	26.95	8.9	8,497	0.10%
2019/08/15	7	26.77	1	26.77	26.82	6	8,632	0.07%
2019/08/14	3	26.96	10	26.96	26.93	-7	8,821	-0.08%
2019/08/13	51	26.70	5.3	26.79	26.76	45.7	9,037	0.51%
2019/08/12	18	26.85	8	26.87	26.90	10	9,379	0.11%
2019/08/08	18	26.55	1	26.59	26.56	17	9,580	0.18%
2019/08/07	22	26.46	1	26.60	26.43	21	9,640	0.22%
2019/08/06	23	26.20	2	26.48	26.52	21	9,836	0.21%
2019/08/05	14	26.64	0.1	26.80	26.60	13.9	9,910	0.14%
2019/08/02	10	26.89	9	26.84	26.85	1	9,881	0.01%
2019/08/01	2	27.10	0	0.00	27.10	2	9,867	0.02%
2019/07/31	4	27.16	9	27.16	27.20	-5	9,844	-0.05%
2019/07/30	10	27.29	0	0.00	27.29	10	9,832	0.10%
2019/07/29	4	27.36	3.5	27.36	27.37	0.5	9,985	0.01%
2019/07/26	5	27.40	16	27.40	27.40	-11	10,002	-0.11%
2019/07/25	0	0.00	7	27.37	27.47	-7	9,973	-0.07%
2019/07/24	3	27.31	5	27.33	27.28	-2	9,839	-0.02%
2019/07/23	0	0.00	2	27.26	27.24	-2	9,743	-0.02%
2019/07/22	3	27.10	0	0.00	27.11	3	9,640	0.03%
2019/07/19	0	0.00	5	27.14	27.06	-5	9,632	-0.05%
2019/07/18	3	27.10	1	27.08	27.06	2	9,668	0.02%
2019/07/17	2	27.18	10	27.14	27.14	-8	9,614	-0.08%
2019/07/16	7	27.27	7	27.28	27.26	0	9,616	0.00%
2019/07/15	2	27.14	2	27.20	27.21	0	9,580	0.00%
2019/07/12	10	27.17	7	27.18	27.16	3	9,519	0.03%
2019/07/11	2	27.13	17	27.12	27.11	-15	9,417	-0.16%
2019/07/10	2	26.91	0	0.00	26.95	2	9,359	0.02%
2019/07/09	5	26.86	0	0.00	26.87	5	9,354	0.05%
2019/07/08	20	27.03	0	0.00	26.96	20	9,386	0.21%
2019/07/05	2	26.98	12	26.99	26.99	-10	9,410	-0.11%
2019/07/04	1	26.94	2.8	26.93	26.93	-1.8	9,405	-0.02%
2019/07/03	13	26.80	1	26.86	26.78	12	9,587	0.13%
2019/07/02	1	26.97	0	0.00	26.96	1	9,637	0.01%
2019/07/01	2	26.94	27	26.92	26.95	-25	9,701	-0.26%
2019/06/28	25	26.63	6	26.59	26.59	19	9,568	0.20%
2019/06/27	5	26.64	7	26.63	26.61	-2	9,642	-0.02%
2019/06/26	10	26.43	0	0.00	26.43	10	9,628	0.10%
2019/06/25	5	26.48	3	26.55	26.47	2	9,602	0.02%
2019/06/24	2	26.54	46	26.52	26.60	-44	9,553	-0.46%
2019/06/21	10	26.58	2	26.65	26.52	8	9,504	0.08%
2019/06/20	16	26.58	5	26.59	26.61	11	9,474	0.12%
2019/06/19	1	26.48	15	26.32	26.47	-14	9,490	-0.15%
2019/06/18	3	26.04	0	0.00	26.06	3	9,486	0.03%
2019/06/17	5	26.03	16	26.07	26.05	-11	9,491	-0.12%
2019/06/13	24	25.98	0	0.00	26.01	24	9,632	0.25%
2019/06/12	5	26.07	29	26.04	26.10	-24	9,561	-0.25%
2019/06/11	0	0.00	25	26.03	26.04	-25	9,520	-0.26%
2019/06/10	1	25.91	20	25.92	25.99	-19	9,429	-0.20%
2019/06/06	23	25.68	0	0.00	25.69	23	9,425	0.24%
2019/06/05	4	25.86	0	0.00	25.81	4	9,293	0.04%
2019/06/04	8	25.81	5	25.83	25.76	3	9,308	0.03%
2019/06/03	23	25.71	17	25.78	25.84	6	9,261	0.06%
2019/05/31	7	25.82	19	25.78	25.94	-12	9,166	-0.13%
2019/05/30	18	25.49	17	25.52	25.58	1	9,109	0.01%
2019/05/29	19	25.35	0	0.00	25.39	19	9,105	0.21%
2019/05/28	13	25.45	6	25.49	25.50	7	9,002	0.08%
2019/05/27	27	25.43	0	0.00	25.45	27	9,012	0.30%
2019/05/24	13.1	25.44	4	25.49	25.44	9.1	8,978	0.10%
2019/05/23	73	25.46	8.1	25.48	25.44	64.9	8,938	0.73%
2019/05/22	32	25.80	7	25.83	25.79	25	8,554	0.29%
2019/05/21	16	25.63	8	25.72	25.76	8	8,558	0.09%
2019/05/20	43.7	25.67	4	25.71	25.70	39.7	8,317	0.48%
2019/05/17	42	25.83	8	26.02	25.70	34	8,142	0.42%
2019/05/16	35	25.99	3	26.10	25.92	32	7,872	0.41%
2019/05/15	26	26.19	13	26.21	26.18	13	7,697	0.17%
2019/05/14	45	25.83	3	26.06	26.07	42	7,656	0.55%
2019/05/13	19	26.18	4	26.08	26.09	15	7,409	0.20%
2019/05/10	39.2	26.60	5	26.84	26.55	34.2	7,083	0.48%
2019/05/09	22.1	26.80	0.1	26.82	26.74	22	6,862	0.32%
2019/05/08	8	27.06	5	27.12	27.20	3	6,628	0.05%
2019/05/07	10	27.24	13	27.23	27.26	-3	6,768	-0.04%
2019/05/06	14.1	27.11	16.1	27.12	27.08	-2	6,968	-0.03%
2019/05/03	0	0.00	1	27.55	27.56	-1	6,823	-0.01%
2019/05/02	2	27.41	3.2	27.38	27.40	-1.2	6,805	-0.02%
2019/04/30	4	27.24	1	27.35	27.35	3	6,847	0.04%
2019/04/29	4	27.33	27	27.36	27.35	-23	6,855	-0.34%
2019/04/26	12	27.54	0	0.00	27.52	12	6,893	0.17%
2019/04/25	4	27.60	1	27.65	27.65	3	6,895	0.04%
2019/04/24	12	27.52	15	27.53	27.57	-3	6,904	-0.04%
2019/04/23	6	27.29	0	0.00	27.36	6	6,843	0.09%
2019/04/22	0	0.00	10	27.50	27.41	-10	6,833	-0.15%
2019/04/19	0	0.00	12	27.44	27.35	-12	6,797	-0.18%
2019/04/18	5	27.25	8	27.49	27.14	-3	6,739	-0.04%
2019/04/17	4	27.43	18	27.35	27.44	-14	6,701	-0.21%
2019/04/16	0	0.00	25	27.20	27.25	-25	6,569	-0.38%
2019/04/15	2	26.99	4	26.93	26.99	-2	6,395	-0.03%
2019/04/12	7	26.83	5	26.73	26.76	2	6,639	0.03%
2019/04/11	19	26.93	21	26.97	26.89	-2	6,849	-0.03%
2019/04/10	1	26.92	6	26.94	26.97	-5	6,895	-0.07%
2019/04/09	7	27.04	10.9	27.00	27.02	-3.9	6,835	-0.06%
2019/04/08	6	26.91	0	0.00	26.93	6	6,633	0.09%
2019/04/03	5	26.73	17	26.73	26.73	-12	6,721	-0.18%
2019/04/02	5	26.59	0	0.00	26.58	5	6,770	0.07%
2019/04/01	6	26.57	14	26.56	26.51	-8	6,747	-0.12%
2019/03/28	7	26.22	0	0.00	26.24	7	6,603	0.11%
2019/03/27	1	26.28	6	26.25	26.28	-5	6,599	-0.08%
2019/03/26	3	26.26	5	26.28	26.25	-2	6,586	-0.03%
2019/03/25	6	26.08	3	26.10	26.10	3	6,812	0.04%
2019/03/22	3	26.46	9.1	26.49	26.37	-6.1	6,765	-0.09%
2019/03/21	20	26.37	11	26.33	26.37	9	6,637	0.14%
2019/03/20	0	0.00	1	26.21	26.20	-1	6,477	-0.02%
2019/03/19	0	0.00	9	26.23	26.22	-9	6,474	-0.14%
2019/03/18	2	26.04	22	26.08	26.13	-20	6,282	-0.32%
2019/03/15	3	25.97	11	25.92	25.91	-8	6,315	-0.13%
2019/03/14	7	25.92	0	0.00	25.91	7	6,297	0.11%
2019/03/13	0	0.00	4	25.99	25.98	-4	6,393	-0.06%
2019/03/12	1	26.05	3.1	26.05	26.01	-2.1	6,406	-0.03%
2019/03/11	2	25.86	6	25.85	25.89	-4	6,398	-0.06%
2019/03/08	8	25.73	3	25.87	25.84	5	6,486	0.08%
2019/03/07	7	26.00	1	25.98	25.98	6	6,446	0.09%
2019/03/06	0	0.00	7.1	26.09	26.08	-7.1	6,448	-0.11%
2019/03/05	11	26.01	32	26.02	26.00	-21	6,424	-0.33%
2019/03/04	7	25.98	61	26.06	26.12	-54	6,359	-0.85%
2019/02/27	20	26.04	5	26.00	25.96	15	6,190	0.24%
2019/02/26	9	26.22	93	26.26	26.18	-84	6,134	-1.37%
2019/02/25	0	0.00	29	26.10	26.13	-29	6,036	-0.48%
2019/02/22	0	0.00	17	25.88	25.90	-17	5,846	-0.29%
2019/02/21	2	25.77	44.3	25.82	25.84	-42.3	5,647	-0.75%
2019/02/20	102	25.73	11	25.66	25.74	91	5,522	1.65%	大買/
2019/02/19	2	25.54	0	0.00	25.52	2	5,357	0.04%
2019/02/18	5	25.52	12	25.55	25.52	-7	5,339	-0.13%
2019/02/15	8	25.44	17	25.49	25.39	-9	5,279	-0.17%
2019/02/14	1	25.50	4.1	25.46	25.43	-3.1	5,240	-0.06%
2019/02/13	3	25.33	8.6	25.37	25.42	-5.6	5,182	-0.11%
2019/02/12	3	25.14	20	25.15	25.26	-17	5,100	-0.33%
2019/02/11	13	24.96	3	25.01	24.99	10	4,965	0.20%
2019/01/30	2	24.94	2	24.98	24.92	0	4,909	0.00%
2019/01/29	3	24.87	0	0.00	24.89	3	4,913	0.06%
2019/01/28	9	24.91	6	25.03	25.01	3	4,903	0.06%
2019/01/25	1	24.85	15	24.84	24.90	-14	4,787	-0.29%
2019/01/24	0	0.00	15	24.56	24.55	-15	4,632	-0.32%
2019/01/23	2	24.39	5	24.41	24.44	-3	4,651	-0.06%
2019/01/22	2	24.49	16	24.49	24.50	-14	4,706	-0.30%
2019/01/21	0	0.00	15	24.50	24.51	-15	4,849	-0.31%
2019/01/18	0	0.00	17	24.35	24.39	-17	5,011	-0.34%
2019/01/17	0	0.00	6	24.28	24.26	-6	5,280	-0.11%
2019/01/16	16	24.25	28	24.26	24.25	-12	5,438	-0.22%
2019/01/15	1	24.17	14.5	24.14	24.13	-13.5	6,020	-0.22%
2019/01/14	1	24.00	1	24.01	23.99	0	6,153	0.00%
2019/01/11	4	24.07	0	0.00	24.04	4	6,239	0.06%
2019/01/10	1	24.00	0	0.00	24.01	1	6,289	0.02%
2019/01/09	2.5	24.00	11	24.01	24.05	-8.6	6,401	-0.13%
2019/01/08	4	23.79	2	23.76	23.79	2	6,461	0.03%
2019/01/07	21	23.68	26	23.72	23.73	-5	6,725	-0.07%
2019/01/04	76.3	23.25	3	23.32	23.40	73.3	7,051	1.04%
2019/01/03	25	23.63	1	23.75	23.59	24.1	7,909	0.30%
2019/01/02	16	23.84	3	23.84	23.83	13	8,005	0.16%
2018/12/28	1.3	23.94	2	23.95	23.94	-0.8	8,282	-0.01%
2018/12/27	0	0.00	5.6	23.99	23.91	-5.6	8,621	-0.06%
2018/12/26	39	23.89	0	0.00	23.72	39	8,759	0.45%
2018/12/25	11	23.91	1	23.97	23.97	10	8,686	0.12%
2018/12/20	0	0.00	0.3	24.18	24.13	-0.3	8,454	0.00%
2018/12/19	1	24.13	0	0.00	24.14	1	8,442	0.01%
2018/12/18	7	24.05	0	0.00	24.03	7	8,463	0.08%
2018/12/14	2	24.28	0	0.00	24.31	2	8,178	0.02%
2018/12/13	0	0.00	2	24.38	24.39	-2	8,152	-0.02%
2018/12/12	0	0.00	2	24.31	24.32	-2	8,220	-0.02%
2018/12/11	1.1	24.16	3	24.18	24.18	-1.9	8,275	-0.02%
2018/12/10	10	24.12	0	0.00	24.07	10	8,351	0.12%
2018/12/07	1	24.22	1	24.33	24.28	0	8,234	0.00%
2018/12/06	17	24.22	1	24.19	24.19	16	8,290	0.19%
2018/12/05	2	24.56	3	24.61	24.60	-1	8,209	-0.01%
2018/12/04	1	24.84	4	24.87	24.82	-3	8,447	-0.04%
2018/12/03	5	24.77	0.2	24.92	24.89	4.8	8,500	0.06%
2018/11/30	1	24.45	12	24.49	24.46	-11	8,381	-0.13%
2018/11/29	13	24.38	5	24.49	24.38	8	8,342	0.10%
2018/11/28	1	24.26	4	24.29	24.27	-3	8,290	-0.04%
2018/11/27	5	24.01	1	24.10	24.10	4	8,278	0.05%
2018/11/26	0	0.00	6	24.11	24.11	-6	8,272	-0.07%
2018/11/23	6	23.91	1	23.92	23.94	5	8,256	0.06%
2018/11/22	4	23.97	0	0.00	23.98	4	8,224	0.05%
2018/11/21	10.1	23.97	0	0.00	24.14	10.1	8,179	0.12%
2018/11/20	14	24.20	0	0.00	24.17	14	8,126	0.17%
2018/11/19	10	24.39	10	24.35	24.40	0	8,079	0.00%
2018/11/16	1	24.29	6	24.29	24.29	-5	8,055	-0.06%
2018/11/15	1	24.09	0.9	24.29	24.22	0.1	8,043	0.00%
2018/11/14	1.5	24.13	1.9	24.17	24.15	-0.4	8,020	-0.01%
2018/11/13	6	23.84	5	23.89	24.12	1	8,005	0.01%
2018/11/12	3	24.20	0	0.00	24.18	3	7,914	0.04%
2018/11/09	16.4	24.23	0	0.00	24.21	16.4	7,901	0.21%
2018/11/08	6.4	24.37	6	24.42	24.37	0.4	7,862	0.01%
2018/11/07	2	24.18	6	24.18	24.21	-4	7,823	-0.05%
2018/11/06	6	24.07	0	0.00	24.08	6	7,809	0.08%
2018/11/05	0	0.00	1	24.28	24.18	-1	7,756	-0.01%
2018/11/02	4	24.14	3	24.15	24.18	1	7,715	0.01%
2018/11/01	2.5	23.90	3.2	24.00	24.08	-0.7	7,680	-0.01%
2018/10/31	14.2	23.71	20	23.70	23.78	-5.9	7,620	-0.08%
2018/10/30	1.3	23.31	2	23.40	23.42	-0.8	7,572	-0.01%
2018/10/29	17.3	23.28	1.8	23.37	23.34	15.5	7,528	0.21%
2018/10/26	34	23.49	6.7	23.50	23.43	27.3	7,385	0.37%
2018/10/25	30.8	23.58	2.2	23.62	23.59	28.6	7,185	0.40%
2018/10/24	11	24.10	2	24.15	24.12	9	6,901	0.13%
2018/10/23	129.6	24.15	0	0.00	24.13	129.6	6,812	1.90%	大買/鉅額交易
2018/10/22	4	25.68	19	25.71	25.81	-15	6,360	-0.24%
2018/10/19	11	25.39	0	0.00	25.55	11	6,251	0.18%
2018/10/18	8	25.51	0	0.00	25.54	8	6,234	0.13%
2018/10/17	25	25.59	1	25.56	25.51	24	6,223	0.39%
2018/10/16	9	25.33	8	25.30	25.39	1	6,122	0.02%
2018/10/15	29	25.15	18	25.24	25.18	11	5,996	0.18%
2018/10/12	25	24.88	16.2	25.11	25.26	8.8	5,746	0.15%
2018/10/11	97	24.96	6	25.06	24.91	91	5,427	1.68%
2018/10/09	32	26.27	0.1	26.49	26.34	31.9	4,295	0.74%
2018/10/08	39	26.44	1	26.50	26.70	38	3,944	0.96%
2018/10/05	20	26.36	8	26.41	26.43	12	3,543	0.34%
2018/10/04	23	26.80	0	0.00	26.78	23	3,174	0.72%
2018/10/03	18	27.00	0	0.00	26.97	18	3,010	0.60%
2018/10/02	19	27.19	2	27.18	27.20	17	2,889	0.59%
2018/10/01	0	0.00	3	27.37	27.32	-3	2,885	-0.10%
2018/09/28	4	27.28	0	0.00	27.28	4	2,983	0.13%
2018/09/27	2	27.33	0	0.00	27.33	2	3,070	0.07%
2018/09/26	3	27.36	0	0.00	27.40	3	3,083	0.10%
2018/09/25	3	27.49	5	27.48	27.49	-2	3,115	-0.06%
2018/09/21	2	27.38	9	27.40	27.41	-7	3,108	-0.23%
2018/09/19	0	0.00	2	27.45	27.41	-2	3,246	-0.06%
2018/09/18	7	27.34	0	0.00	27.40	7	3,280	0.21%
2018/09/17	1	27.40	4	27.44	27.46	-3	3,338	-0.09%
2018/09/14	1	27.36	49	27.22	27.40	-48	3,392	-1.41%
2018/09/13	0	0.00	19	26.84	26.92	-19	3,354	-0.57%
2018/09/12	22	26.68	4	26.76	26.74	18	3,327	0.54%
2018/09/11	16	26.61	14	26.74	26.78	2	3,265	0.06%
2018/09/10	41	26.83	3	26.75	26.67	38	3,260	1.17%
2018/09/07	22	27.18	0	0.00	27.19	22	3,011	0.73%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/09/04	8	27.67	0	0.00	27.63	8	2,863	0.28%
2018/09/03	4	27.77	5	27.64	27.63	-1	2,927	-0.03%
2018/08/31	4	27.59	2.7	27.78	27.78	1.3	2,999	0.04%
2018/08/30	1	27.69	1	27.70	27.70	0	3,069	0.00%
2018/08/29	0	0.00	1.2	27.60	27.61	-1.2	3,158	-0.04%
2018/08/28	0	0.00	4	27.54	27.56	-4	3,165	-0.13%
2018/08/27	0	0.00	4	27.33	27.35	-4	3,187	-0.13%
2018/08/24	4	27.13	0	0.00	27.20	4	3,211	0.12%
2018/08/23	0	0.00	1	27.27	27.30	-1	3,333	-0.03%
2018/08/22	0	0.00	2	27.28	27.29	-2	3,407	-0.06%
2018/08/21	0	0.00	2	27.18	27.23	-2	3,464	-0.06%
2018/08/20	2	27.17	0	0.00	27.19	2	3,504	0.06%
2018/08/17	0	0.00	3	27.20	27.12	-3	3,491	-0.09%
2018/08/16	14	26.83	15	27.05	27.09	-1	3,491	-0.03%
2018/08/15	5	27.12	0	0.00	27.10	5	3,502	0.14%
2018/08/14	0	0.00	3	27.27	27.38	-3	3,522	-0.09%
2018/08/13	3	27.09	0	0.00	27.18	3	3,566	0.08%
2018/08/09	0	0.00	4	27.50	27.50	-4	3,723	-0.11%
2018/08/08	0	0.00	1	27.55	27.60	-1	3,754	-0.03%
2018/08/07	0	0.00	2	27.44	27.45	-2	3,745	-0.05%
2018/08/06	0	0.00	1.5	27.37	27.43	-1.5	3,772	-0.04%
2018/08/03	1	27.18	6	27.09	27.18	-5	3,769	-0.13%
2018/08/01	0	0.00	3.3	27.26	27.28	-3.3	3,656	-0.09%
2018/07/31	5	27.06	13	27.05	27.19	-8	3,629	-0.22%
2018/07/30	0	0.00	16	27.03	27.04	-16	3,552	-0.45%
2018/07/27	0	0.00	10	26.85	26.89	-10	3,450	-0.29%
2018/07/26	0	0.00	1	26.55	26.59	-1	3,256	-0.03%
2018/07/25	0	0.00	10.6	26.48	26.47	-10.6	3,187	-0.33%
2018/07/24	0	0.00	3	26.33	26.42	-3	3,117	-0.10%
2018/07/23	0	0.00	3	26.23	26.23	-3	3,099	-0.10%
2018/07/20	3	26.14	3.2	26.25	26.14	-0.2	3,131	0.00%
2018/07/19	0	0.00	3	26.18	26.13	-3	3,242	-0.09%
2018/07/18	1	26.16	26	26.16	26.21	-25	3,264	-0.77%
2018/07/16	0	0.00	16	25.88	25.93	-16	3,155	-0.51%
2018/07/13	5	25.74	50	25.74	25.79	-45	3,129	-1.44%
2018/07/12	0	0.00	1	25.61	25.61	-1	3,133	-0.03%
2018/07/11	17	25.48	4	25.57	25.51	13	3,160	0.41%
2018/07/10	0	0.00	8	25.64	25.63	-8	3,160	-0.25%
2018/07/09	2	25.46	22	25.46	25.60	-20	3,152	-0.63%
2018/07/06	15	25.21	0	0.00	25.30	15	3,128	0.48%
2018/07/05	10	25.40	0	0.00	25.31	10	3,045	0.33%
2018/07/04	3	25.54	0	0.00	25.53	3	2,944	0.10%
2018/07/03	11	25.48	0	0.00	25.50	11	2,932	0.38%
2018/07/02	32	25.65	12	25.76	25.61	20	2,896	0.69%
2018/06/29	17	25.58	0	0.00	25.66	17	2,877	0.59%
2018/06/28	24	25.47	0	0.00	25.40	24	2,842	0.84%
2018/06/27	11	25.70	0	0.00	25.64	11	2,725	0.40%
2018/06/26	3	25.57	0	0.00	25.65	3	2,696	0.11%
2018/06/25	2	25.80	0	0.00	25.78	2	2,557	0.08%
2018/06/22	8	25.91	1	26.08	26.00	7	2,434	0.29%
2018/06/21	1	26.11	0.1	26.17	26.12	0.9	2,379	0.04%
2018/06/20	19	25.99	0	0.00	26.10	19	2,418	0.79%
2018/06/19	0	0.00	1.5	26.17	26.20	-1.5	2,416	-0.06%
2018/06/15	3	26.28	1	26.32	26.32	2	2,356	0.08%
2018/06/14	3	26.39	0.2	26.44	26.39	2.8	2,326	0.12%
2018/06/12	0	0.00	7	26.60	26.60	-7	2,343	-0.30%
2018/06/11	0	0.00	8	26.68	26.69	-8	2,363	-0.34%
2018/06/08	0	0.00	1.7	26.75	26.67	-1.7	2,313	-0.07%
2018/06/07	0	0.00	55	26.76	26.79	-55	2,251	-2.44%
2018/06/06	0	0.00	1	26.78	26.79	-1	2,205	-0.05%
2018/06/05	0	0.00	14	26.62	26.61	-14	2,104	-0.67%
2018/06/04	1	26.52	51	26.56	26.62	-50	2,096	-2.38%
2018/05/31	0	0.00	1	26.18	26.19	-1	2,049	-0.05%
2018/05/29	0	0.00	3	26.34	26.37	-3	1,857	-0.16%
2018/05/28	0	0.00	59	26.33	26.39	-59	1,806	-3.27%
2018/05/23	0	0.00	4	26.42	26.40	-4	1,853	-0.22%
2018/05/22	0	0.00	24	26.42	26.40	-24	1,823	-1.32%
2018/05/21	0	26.35	31	26.40	26.35	-31	1,807	-1.71%
2018/05/18	1	26.08	1	26.20	26.20	0	1,804	0.00%
2018/05/17	0	0.00	1	26.13	26.06	-1	1,792	-0.06%
2018/05/14	0	0.00	5	25.70	25.85	-5	1,896	-0.26%
2018/05/11	2	25.55	12.4	25.59	25.60	-10.4	1,887	-0.55%
2018/05/10	0	0.00	1	25.50	25.48	-1	1,881	-0.05%
2018/05/07	2	25.20	4	25.33	25.30	-2	1,950	-0.10%
2018/05/04	4	25.17	0	0.00	25.20	4	2,064	0.19%
2018/05/03	3	25.21	0	0.00	25.22	3	2,082	0.14%
2018/05/02	1	25.31	0	0.00	25.34	1	2,167	0.05%
2018/04/30	1	25.14	1	25.40	25.40	0	2,301	0.00%
2018/04/27	8.1	25.15	0	0.00	25.15	8.1	2,318	0.35%
2018/04/26	7	25.21	0	0.00	25.23	7	2,349	0.30%
2018/04/25	14	25.24	0	0.00	25.31	14	2,317	0.60%
2018/04/24	8	25.52	0	0.00	25.50	8	2,303	0.35%
2018/04/23	4	25.70	1	25.65	25.69	3	2,345	0.13%
2018/04/20	21	25.78	0	0.00	25.82	21	2,444	0.86%
2018/04/19	2	25.73	4.9	25.86	25.86	-2.9	2,459	-0.12%
2018/04/18	3	25.70	0	25.78	25.68	3	2,513	0.12%
2018/04/17	19	25.71	15	25.81	25.77	4	2,525	0.16%
2018/04/16	24	25.87	0	0.00	25.98	24	2,506	0.96%
2018/04/13	3	25.99	0	0.00	25.99	3	2,532	0.12%
2018/04/12	2	26.01	0	0.00	26.00	2	2,575	0.08%
2018/04/11	0	0.00	5	26.05	26.11	-5	2,610	-0.19%
2018/04/10	1	25.93	0	0.00	25.95	1	2,631	0.04%
2018/04/09	2	25.86	0	0.00	25.95	2	2,688	0.07%
2018/04/03	3	25.91	0	0.00	25.92	3	2,706	0.11%
2018/04/02	0.1	26.06	0	0.00	26.02	0.1	2,730	0.00%
2018/03/31	1	25.94	0	0.00	25.95	1	2,747	0.04%
2018/03/30	0	0.00	2	25.99	25.96	-2	2,747	-0.07%
2018/03/29	2	25.83	0	0.00	25.90	2	2,753	0.07%
2018/03/28	7	25.99	0	0.00	25.93	7	2,740	0.26%
2018/03/27	2	26.12	0	0.00	26.08	2	2,735	0.07%
2018/03/26	7	25.92	4	25.90	26.00	3	2,720	0.11%
2018/03/23	8	25.73	3	25.85	25.82	5	2,712	0.18%
2018/03/22	0	0.00	1	26.33	26.14	-1	2,676	-0.04%
2018/03/21	1	26.16	3	26.17	26.17	-2	2,665	-0.08%
2018/03/20	0	0.00	0.7	26.16	26.13	-0.7	2,668	-0.03%
2018/03/16	0	0.00	1	26.16	26.16	-1	2,658	-0.04%
2018/03/14	0	0.00	6	26.18	26.08	-6	2,648	-0.23%
2018/03/12	0	0.00	5	26.11	26.10	-5	2,802	-0.18%
2018/03/09	6	25.93	2	25.96	25.93	4	2,951	0.14%
2018/03/08	0	0.00	23	25.88	26.01	-23	3,053	-0.75%
2018/03/07	25	25.72	16	25.81	25.70	9	3,051	0.29%
2018/03/06	11	25.67	22	25.80	25.76	-11	3,072	-0.36%
2018/03/05	27	25.66	0	0.00	25.63	27	3,118	0.87%
2018/03/02	1.5	25.75	0	0.00	25.76	1.5	3,122	0.05%
2018/03/01	0	0.00	1	25.90	25.91	-1	3,134	-0.03%
2018/02/27	3.2	25.95	0	0.00	25.95	3.2	3,142	0.10%
2018/02/23	0	0.00	1	25.75	25.80	-1	3,089	-0.03%
2018/02/21	2	25.58	3	25.57	25.72	-1	3,099	-0.03%
2018/02/12	0	0.00	20	25.20	25.15	-20	3,108	-0.64%
2018/02/09	37	24.82	12	25.05	25.50	25	3,102	0.81%
2018/02/08	0	0.00	2	25.38	25.50	-2	3,072	-0.07%
2018/02/07	2	25.41	77	25.36	25.43	-75	3,121	-2.40%
2018/02/06	11	24.87	2	24.98	24.99	9	3,135	0.29%
2018/02/05	2	25.96	0	0.00	26.00	2	3,057	0.07%
2018/02/02	63	26.33	0	0.00	26.34	63	3,104	2.03%
2018/02/01	1	26.40	63	26.50	26.42	-62	3,119	-1.99%
2018/01/31	64.1	26.26	0	0.00	26.45	64.1	3,123	2.05%
2018/01/30	9	26.45	0	0.00	26.41	9	3,101	0.29%
2018/01/29	1	26.76	5	26.65	26.80	-4	3,093	-0.13%
2018/01/26	1	26.33	1	26.44	26.54	0	2,996	0.00%
2018/01/25	3	26.44	46	26.49	26.45	-43	2,973	-1.45%
2018/01/24	6	26.27	10	26.30	26.32	-4	2,899	-0.14%
2018/01/23	3	26.23	2	26.38	26.20	1	2,797	0.04%
2018/01/22	0	0.00	37	26.13	26.25	-37	2,888	-1.28%
2018/01/19	12	26.00	2	26.02	26.00	10	2,838	0.35%
2018/01/18	2	25.98	27	26.09	26.02	-25	2,819	-0.89%
2018/01/17	1	25.86	1	25.90	25.92	0	2,709	0.00%
2018/01/16	1	25.78	2	25.73	25.80	-1	2,680	-0.04%
2018/01/15	2	25.57	18	25.57	25.65	-16	2,651	-0.60%
2018/01/12	4	25.55	3	25.56	25.54	1	2,650	0.04%
2018/01/11	2	25.38	0	0.00	25.41	2	2,600	0.08%
2018/01/10	26	25.41	0	0.00	25.37	26	2,578	1.01%
2018/01/09	4	25.49	10	25.58	25.50	-6	2,572	-0.23%
2018/01/08	0.1	25.60	14	25.53	25.57	-13.9	2,554	-0.55%
2018/01/05	1	25.43	3	25.44	25.44	-2	2,548	-0.08%
2018/01/04	3	25.32	0	0.00	25.41	3	2,536	0.12%
2018/01/03	0	0.00	3	25.27	25.31	-3	2,543	-0.12%
2018/01/02	13	25.02	0	0.00	25.13	13	2,504	0.52%