允強 (2034)-新光券商分點個股進出

台股 » 個股 » 允強 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

允強

(2034)

可現股當沖

股價
25.20
漲跌
▼0.40
漲幅
-1.56%
成交量
897張
產業
上市鋼鐵類股
404人加入追蹤

立即追蹤
本地時間:13:30

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

允強 (2034)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/19	5	25.25	1.8	25.31	25.20	3.2	536	0.59%
2024/04/17	10	25.30	0	0.00	25.20	10	520	1.92%
2024/04/16	7	25.14	16	25.15	25.15	-9	520	-1.73%
2024/04/15	2	25.50	2	25.85	25.45	0	514	0.00%
2024/04/12	2	25.43	2	25.45	25.50	0	512	0.00%
2024/04/10	1.2	25.71	1	26.00	25.75	0.2	509	0.03%
2024/04/09	7	26.01	0	0.00	26.00	7	509	1.37%
2024/04/08	1	25.60	0	0.00	25.60	1	501	0.20%
2024/04/03	2.5	25.37	0	0.00	25.35	2.5	498	0.50%
2024/04/02	1	25.20	0	0.00	25.25	1	486	0.21%
2024/04/01	2	25.25	0	0.00	25.25	2	488	0.41%
2024/03/28	0.1	25.10	0	0.00	25.10	0.1	504	0.02%
2024/03/27	0	0.00	6	24.90	25.05	-6	501	-1.20%
2024/03/26	27.1	24.96	1	25.10	24.85	26.1	502	5.20%
2024/03/25	1	25.05	10	24.90	25.05	-9	501	-1.79%
2024/03/22	6	24.75	0	0.00	24.85	6	503	1.19%
2024/03/21	0	0.00	1	24.80	24.80	-1	520	-0.19%
2024/03/20	1	24.65	0	0.00	24.55	1	574	0.17%
2024/03/19	31	24.75	6	24.75	24.75	25	565	4.42%
2024/03/18	0	0.00	1	24.80	24.80	-1	561	-0.18%
2024/03/14	2	24.75	0	0.00	24.85	2	561	0.36%
2024/03/13	5	24.75	6.1	24.80	24.80	-1.1	555	-0.19%
2024/03/12	1	24.85	1	24.95	24.90	0	546	0.00%
2024/03/11	32	24.80	1	25.00	24.90	31	542	5.72%
2024/03/08	3	24.94	0	25.00	24.95	3	538	0.56%
2024/03/05	3	25.13	0	0.00	25.15	3	519	0.58%
2024/03/04	3	25.25	1	25.55	25.20	2	512	0.39%
2024/03/01	0.1	25.65	0	0.00	25.55	0.1	500	0.02%
2024/02/29	33	25.60	2	25.65	25.60	31	495	6.25%
2024/02/27	32.1	25.79	13	25.85	25.60	19.1	490	3.89%
2024/02/26	30	26.00	0	0.00	25.95	30	475	6.30%
2024/02/23	0.1	26.10	5.2	26.07	26.05	-5.1	477	-1.06%
2024/02/22	1	26.10	6	26.10	26.10	-5	480	-1.04%
2024/02/21	0	0.00	2	26.10	26.10	-2	476	-0.42%
2024/02/20	1.1	26.20	1	26.05	26.05	0.1	477	0.02%
2024/02/19	20	26.00	0	0.00	26.25	20	474	4.22%
2024/02/16	2	26.00	1	25.95	26.00	1	475	0.21%
2024/02/15	1	25.75	1	25.93	25.90	0	479	0.00%
2024/02/01	1.1	26.28	0	0.00	26.15	1.1	479	0.23%
2024/01/31	20.1	26.00	0	0.00	26.05	20.1	479	4.19%
2024/01/30	1	26.10	0	0.00	26.10	1	475	0.21%
2024/01/29	0.1	26.35	0.2	26.50	26.40	-0.1	472	-0.02%
2024/01/26	0	0.00	2.3	26.36	26.45	-2.3	474	-0.49%
2024/01/25	0	26.40	0	0.00	26.35	0	474	0.00%
2024/01/24	1.1	26.49	0	0.00	26.35	1.1	472	0.23%
2024/01/22	0	26.55	5	26.30	26.35	-5	463	-1.08%
2024/01/19	27	26.07	0	0.00	26.30	27	459	5.88%
2024/01/17	0.1	26.40	4	26.35	26.30	-3.9	451	-0.87%
2024/01/16	1.1	26.65	0	0.00	26.55	1.1	444	0.24%
2024/01/15	0	0.00	1	26.80	26.80	-1	438	-0.23%
2024/01/12	1	26.75	2	26.85	27.00	-1	446	-0.22%
2024/01/10	10	26.80	0	0.00	26.75	10	484	2.07%
2024/01/09	1	26.90	1	26.90	26.95	0	485	0.00%
2024/01/08	6	27.08	0	0.00	26.95	6	488	1.23%
2024/01/05	0	0.00	0.6	27.00	27.05	-0.6	492	-0.13%
2024/01/04	0	0.00	1	26.95	26.95	-1	493	-0.20%
2024/01/03	0	0.00	1	26.95	26.90	-1	500	-0.20%
2024/01/02	2	27.13	0.3	27.10	27.10	1.7	495	0.34%
2023/12/29	0	0.00	1	27.20	27.35	-1	495	-0.20%
2023/12/28	0.3	27.25	0	0.00	27.25	0.3	496	0.06%
2023/12/27	1	27.50	0	0.00	27.20	1	499	0.20%
2023/12/26	0	27.45	0	0.00	27.40	0	497	0.01%
2023/12/25	3	27.75	0	0.00	27.40	3	492	0.61%
2023/12/22	3	27.05	2	27.05	27.15	1	480	0.21%
2023/12/21	5	27.37	0	0.00	27.20	5	480	1.04%
2023/12/20	0	0.00	0.4	27.39	27.55	-0.4	476	-0.07%
2023/12/19	10.1	27.23	14	27.12	27.30	-3.9	470	-0.83%
2023/12/18	6	27.49	11.2	27.42	27.30	-5.2	468	-1.10%
2023/12/15	47.1	27.47	58	27.45	27.30	-10.9	447	-2.43%
2023/12/13	0	26.50	1	26.45	26.40	-1	395	-0.24%
2023/12/12	5.1	26.40	3.1	26.41	26.40	1.9	398	0.48%
2023/12/11	0.1	26.60	2	26.65	26.55	-2	394	-0.49%
2023/12/08	2	26.75	2	26.65	26.75	0	393	0.00%
2023/12/07	4	26.95	0	0.00	26.85	4	389	1.03%
2023/12/06	1.3	27.08	2	27.05	27.10	-0.7	388	-0.18%
2023/12/05	0	0.00	4	27.13	27.15	-4	388	-1.03%
2023/12/04	10	26.95	0	0.00	26.95	10	383	2.61%
2023/12/01	6	26.94	1	27.05	27.00	5	383	1.30%
2023/11/30	0	26.90	11	26.80	27.00	-11	379	-2.89%
2023/11/28	0.1	26.80	5	26.99	26.90	-5	384	-1.29%
2023/11/27	0	0.00	6.2	26.97	26.80	-6.2	385	-1.61%
2023/11/24	0	0.00	3	26.93	26.95	-3	386	-0.78%
2023/11/22	11	26.83	1	26.95	26.85	10	381	2.62%
2023/11/21	0	0.00	1	26.95	27.00	-1	377	-0.27%
2023/11/15	0	0.00	1	26.40	26.60	-1	374	-0.27%
2023/11/14	22	26.10	0	0.00	26.10	22	375	5.86%
2023/11/13	0.1	26.30	0	0.00	26.35	0.1	373	0.01%
2023/11/08	2.1	26.58	0	0.00	26.55	2.1	369	0.57%
2023/11/03	0.1	26.60	0	0.00	26.65	0.1	376	0.03%
2023/11/02	0	26.65	1	26.60	26.65	-1	382	-0.26%
2023/10/31	2	26.25	0	0.00	26.25	2	391	0.51%
2023/10/24	4	26.10	6	26.20	26.25	-2	440	-0.45%
2023/10/23	0	0.00	8	26.14	26.10	-8	444	-1.80%
2023/10/20	1.1	26.06	1	26.24	26.20	0.1	450	0.01%
2023/10/19	1	26.50	0	0.00	26.45	1	452	0.22%
2023/10/17	10	27.00	0	0.00	26.95	10	445	2.25%
2023/10/16	2	27.20	0	0.00	27.25	2	470	0.42%
2023/10/12	2	27.20	0	0.00	27.20	2	492	0.41%
2023/10/06	4	26.94	0	0.00	26.95	4	499	0.80%
2023/10/05	2	26.90	0	0.00	26.90	2	508	0.39%
2023/09/28	3.1	27.30	6	27.30	27.30	-2.9	526	-0.56%
2023/09/19	0	0.00	0	28.40	27.95	0	563	0.00%
2023/09/18	0	0.00	18	28.02	28.05	-18	576	-3.12%
2023/09/14	0	0.00	2	27.68	27.70	-2	570	-0.35%
2023/09/11	0	27.25	0	0.00	27.50	0	595	0.01%
2023/09/08	15	27.10	0	0.00	27.15	15	597	2.51%
2023/09/07	1	27.30	1	27.20	27.30	0	600	0.00%
2023/09/04	1	27.40	0	0.00	27.60	1	620	0.16%
2023/09/01	0	27.70	1	27.65	27.75	-1	622	-0.16%
2023/08/30	0	0.00	12	27.25	27.40	-12	625	-1.92%
2023/08/24	1	26.95	3	27.05	26.90	-2	648	-0.31%
2023/08/21	0.1	27.30	6	27.25	27.30	-5.9	658	-0.90%
2023/08/17	4.2	26.57	27	26.68	26.90	-22.8	658	-3.46%
2023/08/15	0	0.00	10	26.90	26.85	-10	662	-1.51%
2023/08/14	3.1	26.87	0	0.00	26.90	3.1	668	0.47%
2023/08/11	21	27.30	0	0.00	27.30	21	673	3.12%
2023/08/10	17	27.38	12	27.36	27.40	5	680	0.73%
2023/08/09	3	27.50	1	27.60	27.50	2	683	0.29%
2023/08/08	1	27.65	0	0.00	27.60	1	685	0.15%
2023/08/07	4	27.70	3	27.95	27.70	1	693	0.14%
2023/08/04	0.1	27.70	0	0.00	27.70	0.1	697	0.01%
2023/08/02	11	27.70	0	0.00	27.70	11	696	1.58%
2023/08/01	9	27.44	1	27.40	27.55	8	685	1.17%
2023/07/31	3	27.40	26	27.45	27.40	-23	681	-3.37%
2023/07/28	6	27.50	11.1	27.51	27.50	-5.1	676	-0.75%
2023/07/27	3.1	27.60	0	0.00	27.70	3.1	670	0.45%
2023/07/26	9	27.56	0	0.00	27.50	9	664	1.35%
2023/07/24	1	27.45	1	27.74	27.50	0	659	0.00%
2023/07/21	5	27.63	1	27.94	27.80	4	658	0.61%
2023/07/20	9	27.88	23	27.97	27.90	-14	656	-2.13%
2023/07/19	6	28.97	119	29.01	29.05	-113	635	-17.79%	大賣/鉅額交易
2023/07/18	18	29.06	71	29.03	29.00	-53	629	-8.42%
2023/07/17	4	29.20	15	29.17	29.20	-11	623	-1.76%
2023/07/14	2	28.85	0	0.00	28.90	2	619	0.32%
2023/07/13	8	28.84	0	0.00	28.85	8	625	1.28%
2023/07/12	6	28.90	0	0.00	28.90	6	619	0.97%
2023/07/11	1	29.00	0	0.00	29.00	1	618	0.16%
2023/07/10	5	28.95	0	0.00	28.90	5	633	0.79%
2023/07/07	1	28.95	5.1	28.92	28.90	-4.1	638	-0.64%
2023/07/06	1	29.35	15	29.32	29.20	-14	637	-2.20%
2023/07/05	1	29.60	5	29.45	29.40	-4	638	-0.63%
2023/07/04	1	29.75	0	0.00	29.55	1	639	0.16%
2023/07/03	0	0.00	6	29.72	29.70	-6	643	-0.93%
2023/06/30	0	0.00	3	29.40	29.40	-3	640	-0.47%
2023/06/28	5	29.34	0	0.00	29.20	5	644	0.78%
2023/06/27	5	29.35	0	0.00	29.30	5	644	0.78%
2023/06/26	15	29.40	1	29.40	29.50	14	639	2.19%
2023/06/19	6	29.10	4	29.08	29.10	2	645	0.31%
2023/06/16	10	29.15	3.1	29.12	29.00	6.9	646	1.07%
2023/06/15	2	28.90	0	0.00	28.95	2	639	0.31%
2023/06/13	6	28.81	4	28.86	28.85	2	664	0.30%
2023/06/12	7	28.79	4	28.80	28.80	3	692	0.43%
2023/06/09	8	28.79	0	0.00	28.80	8	706	1.13%
2023/06/08	1	28.90	0	0.00	29.00	1	736	0.14%
2023/06/07	0	29.10	7	29.09	29.05	-7	763	-0.91%
2023/06/06	0	0.00	5	29.00	29.00	-5	776	-0.64%
2023/06/05	1	29.20	6	29.02	28.90	-5	785	-0.64%
2023/06/02	2	28.80	0	0.00	28.75	2	791	0.25%
2023/06/01	1	28.85	5	28.90	28.90	-4	794	-0.50%
2023/05/31	4	28.70	10	28.83	28.90	-6	805	-0.74%
2023/05/30	1	28.75	0	0.00	28.70	1	802	0.12%
2023/05/29	4	28.75	0	0.00	28.65	4	826	0.48%
2023/05/25	0.1	29.10	0	0.00	28.90	0.1	863	0.01%
2023/05/23	0	29.10	0	0.00	29.10	0	893	0.00%
2023/05/19	0	0.00	4	28.85	28.80	-4	946	-0.42%
2023/05/18	3	28.63	1	28.70	28.70	2	950	0.21%
2023/05/17	6	28.53	0	0.00	28.65	6	957	0.63%
2023/05/16	2	28.58	0	0.00	28.50	2	969	0.21%
2023/05/15	1.2	28.59	1	28.70	28.60	0.2	1,012	0.02%
2023/05/12	7	28.76	1	29.00	28.85	6	1,028	0.58%
2023/05/11	7	28.76	1	29.00	28.70	6	1,056	0.57%
2023/05/10	8	28.99	0	0.00	29.05	8	1,095	0.73%
2023/05/09	1	29.05	2	29.05	29.10	-1	1,118	-0.09%
2023/05/08	3	29.33	2	29.30	29.25	1	1,129	0.09%
2023/05/05	2	29.25	0	0.00	29.25	2	1,142	0.18%
2023/05/02	2	29.10	6.5	29.25	29.25	-4.5	1,242	-0.36%
2023/04/28	2	29.15	0	0.00	29.20	2	1,275	0.16%
2023/04/27	3	28.93	3	29.03	29.05	0	1,297	0.00%
2023/04/26	7	28.81	21	28.71	29.00	-14	1,329	-1.05%
2023/04/25	6	28.84	0	0.00	28.95	6	1,325	0.45%
2023/04/24	26	28.86	0	0.00	28.85	26	1,327	1.96%
2023/04/21	7	28.90	2	29.13	28.85	5	1,329	0.38%
2023/04/20	3.2	29.24	0	0.00	29.20	3.2	1,317	0.24%
2023/04/19	3	29.53	0	0.00	29.50	3	1,324	0.23%
2023/04/18	2	29.60	0	29.60	29.55	2	1,329	0.15%
2023/04/17	3	29.77	10	29.80	29.80	-7	1,332	-0.53%
2023/04/14	8	29.67	1.8	29.67	29.80	6.3	1,337	0.47%
2023/04/13	22	29.81	6.3	29.82	29.75	15.8	1,340	1.18%
2023/04/12	7	29.55	0	0.00	29.55	7	1,335	0.52%
2023/04/11	11	29.50	0	0.00	29.40	11	1,343	0.82%
2023/04/10	2.2	29.50	3.2	29.39	29.35	-1	1,357	-0.07%
2023/04/07	3	29.10	3	29.22	29.15	0	1,358	0.00%
2023/04/06	23	29.29	25	29.19	29.15	-2	1,367	-0.15%
2023/03/31	3	29.33	3.1	29.43	29.50	-0.1	1,409	-0.01%
2023/03/29	0.1	29.15	5	29.20	29.20	-4.9	1,643	-0.30%
2023/03/28	3	29.20	10	29.15	29.10	-7	1,651	-0.42%
2023/03/24	0	0.00	7	29.20	29.20	-7	1,680	-0.42%
2023/03/23	5	29.20	19	29.18	29.30	-14	1,721	-0.81%
2023/03/22	15	29.32	11	29.30	29.20	4	1,730	0.23%
2023/03/21	3	29.22	0	0.00	29.30	3	1,757	0.17%
2023/03/20	2	29.03	0	0.00	29.05	2	1,754	0.11%
2023/03/17	5	29.32	6	29.40	29.45	-1	1,746	-0.06%
2023/03/16	10.2	29.00	3	29.00	28.95	7.2	1,743	0.41%
2023/03/15	23	29.47	21	29.29	29.35	2	1,738	0.12%
2023/03/14	22	29.83	2	29.80	29.70	20	1,717	1.16%
2023/03/13	2.2	29.42	0	0.00	29.90	2.2	1,719	0.13%
2023/03/10	65.2	30.44	1	30.30	30.20	64.2	1,689	3.80%
2023/03/09	13	31.05	4	31.36	31.00	9	1,690	0.53%
2023/03/08	7	31.26	5	31.15	31.35	2	1,689	0.12%
2023/03/07	3	31.18	12	31.21	31.25	-9	1,681	-0.54%
2023/03/06	6	31.10	3	31.30	31.05	3	1,666	0.18%
2023/03/03	2	30.70	42	31.00	31.05	-40	1,664	-2.40%
2023/03/02	0	0.00	0.1	30.61	30.65	-0.1	1,661	0.00%
2023/03/01	23	30.51	13	30.69	30.60	10	1,662	0.60%
2023/02/24	14.2	31.06	4.1	31.13	31.10	10.1	1,685	0.60%
2023/02/23	1	31.40	33	31.29	31.40	-32	1,705	-1.88%
2023/02/22	17	31.18	12	31.17	31.15	5	1,710	0.29%
2023/02/21	24	31.03	1	31.25	31.10	23	1,714	1.34%
2023/02/20	42	31.07	4	31.09	31.20	38	1,716	2.21%
2023/02/17	20	31.02	16.4	31.02	31.10	3.7	1,728	0.21%
2023/02/16	11	30.70	5	30.73	30.70	6	1,714	0.35%
2023/02/15	1	30.40	13	30.59	30.70	-12	1,713	-0.70%
2023/02/14	41	30.84	29	30.82	30.80	12	1,705	0.70%
2023/02/13	32.3	30.58	14	30.59	30.75	18.3	1,689	1.09%
2023/02/10	18	30.42	14	30.55	30.20	4	1,650	0.24%
2023/02/09	30.1	31.05	7	31.25	30.75	23.1	1,641	1.41%
2023/02/08	11.1	30.89	21	30.98	31.10	-9.9	1,614	-0.61%
2023/02/07	31	30.75	10	30.75	30.75	21	1,563	1.34%
2023/02/06	0	0.00	0	30.30	30.35	0	1,536	0.00%
2023/02/03	7	30.41	21.2	30.49	30.35	-14.2	1,522	-0.93%
2023/02/02	12	30.59	4	30.74	30.70	8	1,509	0.53%
2023/02/01	11	30.76	28.7	30.84	30.95	-17.7	1,485	-1.19%
2023/01/31	6.2	30.32	17	30.44	30.45	-10.9	1,444	-0.75%
2023/01/30	46	29.91	14	29.98	29.95	32	1,419	2.25%
2023/01/17	2	29.63	14.5	29.66	29.65	-12.5	1,392	-0.90%
2023/01/16	8	29.32	22	29.38	29.45	-14	1,379	-1.01%
2023/01/13	7	28.94	8	28.97	29.00	-1	1,359	-0.07%
2023/01/12	10	29.00	6	29.25	28.95	4	1,407	0.28%
2023/01/11	9	28.91	19	28.96	28.90	-10	1,431	-0.70%
2023/01/10	9	28.88	10	28.86	28.90	-1	1,450	-0.07%
2023/01/09	8.5	28.99	7.3	29.02	29.00	1.3	1,467	0.09%
2023/01/06	6	28.97	4	29.15	29.00	2	1,475	0.14%
2023/01/05	0	0.00	8	29.36	29.30	-8	1,497	-0.53%
2023/01/04	3	29.30	9	29.36	29.30	-6	1,497	-0.40%
2023/01/03	15	29.30	17	29.30	29.30	-2	1,497	-0.13%
2022/12/30	3.1	29.00	1	29.00	28.95	2.1	1,499	0.14%
2022/12/29	0	0.00	9	28.76	28.80	-9	1,487	-0.61%
2022/12/28	2	28.88	37	28.66	28.50	-35	1,476	-2.37%
2022/12/27	1	29.05	2.2	29.02	29.00	-1.2	1,460	-0.08%
2022/12/26	9	29.20	50	29.36	29.10	-41	1,462	-2.80%
2022/12/23	46	29.78	23	29.84	29.60	23	1,455	1.58%
2022/12/22	159	29.71	68.2	29.73	29.75	90.8	1,413	6.43%	大買/
2022/12/21	91.1	29.25	74.8	29.17	28.95	16.3	1,274	1.28%
2022/12/20	0	0.00	6.2	27.99	27.80	-6.2	1,197	-0.52%
2022/12/19	1	27.95	1	28.20	27.95	0	1,221	0.00%
2022/12/16	7	28.42	11	28.46	28.20	-4	1,222	-0.33%
2022/12/15	23	29.33	58	29.22	28.70	-35	1,210	-2.89%
2022/12/14	9	28.39	7	28.32	28.40	2	1,169	0.17%
2022/12/13	32	28.39	20	28.34	28.20	12	1,158	1.04%
2022/12/12	4	27.55	6	27.58	27.60	-2	1,129	-0.18%
2022/12/09	1	27.80	0	0.00	27.85	1	1,139	0.09%
2022/12/08	4	27.56	1	27.80	27.90	3	1,150	0.26%
2022/12/07	4	28.48	13	28.17	27.95	-9	1,148	-0.78%
2022/12/06	1.4	28.15	2	28.30	28.10	-0.7	1,157	-0.06%
2022/12/05	17	28.66	11.2	28.66	28.55	5.8	1,171	0.49%
2022/12/02	3	28.20	1.2	28.24	28.20	1.8	1,193	0.15%
2022/12/01	10	28.15	19	28.37	28.45	-9	1,206	-0.75%
2022/11/30	4	27.98	11	27.99	27.90	-7	1,232	-0.57%
2022/11/29	1	27.75	0	0.00	27.70	1	1,257	0.08%
2022/11/25	10	27.45	4	27.45	27.35	6	1,292	0.46%
2022/11/24	25	27.44	9	27.55	27.45	16	1,346	1.19%
2022/11/23	5	27.66	11	27.50	27.50	-6	1,352	-0.44%
2022/11/22	31.2	28.11	10.7	27.96	27.65	20.5	1,366	1.50%
2022/11/21	21.2	28.67	18	28.49	28.55	3.2	1,332	0.24%
2022/11/18	34.2	27.69	4	27.58	27.65	30.2	1,301	2.32%
2022/11/17	2.4	27.86	26	28.18	28.05	-23.6	1,290	-1.83%
2022/11/16	1	28.00	7.2	28.02	27.70	-6.2	1,281	-0.48%
2022/11/15	7	27.95	1.3	27.87	27.85	5.7	1,285	0.44%
2022/11/14	1	27.35	5	27.18	27.20	-4	1,273	-0.31%
2022/11/10	0	0.00	4	26.53	26.50	-4	1,698	-0.24%
2022/11/09	19	26.59	1	26.55	26.40	18	1,710	1.05%
2022/11/08	8	26.61	5	26.75	26.60	3	1,760	0.17%
2022/11/07	7	26.40	3	26.33	26.40	4	1,821	0.22%
2022/11/04	9	25.60	9	25.72	25.80	0	1,873	0.00%
2022/11/03	3	25.65	3	25.75	25.75	0	1,889	0.00%
2022/10/31	9	25.29	12	25.43	25.35	-3	2,071	-0.14%
2022/10/28	36	25.39	11	25.41	25.30	25	2,100	1.19%
2022/10/27	0	0.00	8	25.59	25.70	-8	2,166	-0.37%
2022/10/26	23	25.30	12	25.45	25.35	11	2,241	0.49%
2022/10/25	14.3	25.43	13	25.52	25.35	1.3	2,399	0.05%
2022/10/24	0	0.00	8.2	25.85	25.75	-8.2	2,567	-0.32%
2022/10/21	3	25.40	17	25.51	25.40	-14	2,677	-0.52%
2022/10/20	65.5	25.24	0	0.00	25.05	65.5	2,672	2.45%
2022/10/19	60	25.73	7	25.91	25.90	53	2,636	2.01%
2022/10/18	44	25.86	21	26.04	26.10	23	2,626	0.88%
2022/10/17	110	25.77	71.1	25.87	26.10	38.9	2,650	1.47%	大買/
2022/10/14	2	26.48	11.1	26.57	26.60	-9.1	2,709	-0.33%
2022/10/13	149	26.15	1	25.85	25.75	148	2,810	5.27%	大買/鉅額交易
2022/10/12	22	26.60	3	26.75	26.95	19	2,885	0.66%
2022/10/07	7	27.53	14	27.80	27.65	-7	2,979	-0.23%
2022/10/06	0	0.00	10	27.50	27.70	-10	2,974	-0.34%
2022/10/05	5	27.55	0	0.00	27.55	5	2,984	0.17%
2022/10/04	4	27.50	6.1	27.50	27.40	-2.1	2,993	-0.07%
2022/10/03	1.4	27.22	5	27.00	27.05	-3.6	2,999	-0.12%
2022/09/30	7.1	26.66	6	26.80	27.30	1.1	3,002	0.04%
2022/09/29	0	0.00	9	26.97	27.10	-9	3,003	-0.30%
2022/09/28	51	26.82	8	26.79	26.55	43	3,005	1.43%
2022/09/27	10	27.12	56.4	27.28	27.60	-46.4	2,994	-1.55%
2022/09/26	23	27.67	15	27.57	27.15	8	2,992	0.27%
2022/09/23	0	0.00	2.5	28.76	28.75	-2.5	2,982	-0.08%
2022/09/22	4	28.25	31	28.46	28.70	-27	2,988	-0.90%
2022/09/21	5.1	28.79	16	28.86	28.60	-10.9	2,987	-0.36%
2022/09/20	1	28.95	0	0.00	28.95	1	2,986	0.03%
2022/09/19	8.1	29.09	6	29.37	28.95	2.1	2,992	0.07%
2022/09/16	19.2	29.26	1	29.15	29.05	18.2	2,997	0.61%
2022/09/15	6	29.58	4	29.63	29.50	2	3,001	0.07%
2022/09/14	16.1	29.60	4	29.65	29.65	12.1	3,016	0.40%
2022/09/13	5.1	29.95	26	29.94	29.95	-20.9	3,026	-0.69%
2022/09/12	52	30.31	40	30.25	30.20	12	3,047	0.39%
2022/09/08	12	30.42	36.1	30.25	30.45	-24.1	3,049	-0.79%
2022/09/07	13.1	29.82	6	30.00	29.40	7.1	3,035	0.23%
2022/09/06	50	30.38	8	30.31	30.05	42	3,032	1.39%
2022/09/05	2	30.78	45	30.70	30.55	-43	3,010	-1.43%
2022/09/02	5	30.20	23	30.17	30.20	-18	3,024	-0.60%
2022/09/01	2	30.45	1.2	30.27	30.30	0.8	3,021	0.03%
2022/08/31	22	30.69	37.1	30.82	30.85	-15.1	3,007	-0.50%
2022/08/30	1	30.15	19	30.07	30.25	-18	2,951	-0.61%
2022/08/29	14	29.71	22	29.63	29.65	-8	2,938	-0.27%
2022/08/26	4	30.38	18	30.24	30.25	-14	2,923	-0.48%
2022/08/25	3.2	30.22	5	30.24	30.15	-1.8	2,918	-0.06%
2022/08/24	8	30.24	10	30.16	30.10	-2	2,910	-0.07%
2022/08/23	2	29.98	4	29.96	30.00	-2	2,901	-0.07%
2022/08/22	20	30.08	32	30.17	30.30	-12	2,894	-0.41%
2022/08/19	25	30.26	12.9	30.28	30.30	12.1	2,879	0.42%
2022/08/18	69	30.43	24	30.41	30.40	45	2,865	1.57%
2022/08/17	117.5	31.14	98.1	31.60	30.55	19.4	2,790	0.70%	大買/
2022/08/16	7	29.53	9	29.67	29.60	-2	2,436	-0.08%
2022/08/15	22	29.81	16	29.67	29.95	6	2,440	0.25%
2022/08/12	30	29.58	51	29.61	29.50	-21	2,411	-0.87%
2022/08/11	44	29.38	18	29.39	29.25	26	2,359	1.10%
2022/08/10	14	29.96	22	29.98	29.80	-8	2,309	-0.35%
2022/08/09	19.4	29.93	33	30.10	29.90	-13.6	2,303	-0.59%
2022/08/08	39.1	29.84	56	29.94	30.00	-17	2,288	-0.74%
2022/08/05	54.1	30.09	42.2	30.20	30.40	11.9	2,265	0.52%
2022/08/04	32.4	28.87	42	29.02	29.35	-9.6	2,209	-0.43%
2022/08/03	30	29.16	18	29.21	29.05	12	2,203	0.54%
2022/08/02	47.1	29.66	48	29.78	29.70	-0.9	2,172	-0.04%
2022/08/01	77.2	30.32	71.1	30.48	30.55	6.1	2,132	0.28%
2022/07/29	107	29.09	33	29.43	30.45	74	1,998	3.70%	大買/
2022/07/28	61	28.00	53	28.66	28.45	8	1,841	0.43%
2022/07/27	34	27.53	4	27.50	27.50	30	1,748	1.72%
2022/07/26	6.1	27.80	33	27.78	27.75	-26.9	1,768	-1.52%
2022/07/25	6.1	28.07	4	28.25	28.05	2.1	1,782	0.12%
2022/07/22	20	28.15	6	27.92	27.50	14	1,795	0.78%
2022/07/21	61	27.95	50	28.11	28.00	11	1,836	0.60%
2022/07/20	89	28.18	62	28.47	28.50	27	1,807	1.49%
2022/07/19	129	26.88	160	27.18	27.30	-31	1,767	-1.75%	大買/大賣/
2022/07/18	63	27.43	85	27.45	27.40	-22	1,728	-1.27%
2022/07/15	100	26.65	79	27.07	27.85	21	1,772	1.19%
2022/07/14	3	26.02	8	26.21	26.25	-5	1,835	-0.27%
2022/07/13	2	26.10	4.3	26.19	26.25	-2.3	1,927	-0.12%
2022/07/12	46	25.94	22	25.79	25.85	24	1,993	1.20%
2022/07/11	17.3	26.55	6	26.65	26.60	11.3	2,069	0.55%
2022/07/08	0	0.00	5	27.11	27.10	-5	2,129	-0.23%
2022/07/07	2	26.05	21	26.46	26.55	-19	2,312	-0.82%
2022/07/06	11	26.47	11	26.57	26.15	0	2,352	0.00%
2022/07/05	9	26.41	24	26.52	26.90	-15	2,419	-0.62%
2022/07/04	11	26.08	14	26.26	26.15	-3	2,471	-0.12%
2022/07/01	7	26.36	11	26.48	26.10	-4	2,526	-0.16%
2022/06/30	9	26.76	10	26.72	26.75	-1	2,531	-0.04%
2022/06/29	5	26.98	18	27.27	27.20	-13	2,542	-0.51%
2022/06/28	12	27.18	0	0.00	27.05	12	2,574	0.47%
2022/06/27	0	0.00	58	27.45	27.65	-58	2,617	-2.22%
2022/06/24	19	27.24	11	27.24	27.15	8	2,666	0.30%
2022/06/23	4	27.03	9.1	27.21	27.30	-5.1	2,773	-0.18%
2022/06/22	21.2	27.16	4	26.93	26.90	17.2	2,981	0.58%
2022/06/21	16	27.23	4	27.44	27.70	12	3,219	0.37%
2022/06/20	16	27.49	8	27.36	27.05	8	3,331	0.24%
2022/06/17	12	28.41	7	28.38	28.25	5	3,444	0.15%
2022/06/16	100	29.13	183	29.01	28.85	-83	3,561	-2.33%	大賣/
2022/06/15	9	29.31	8	29.60	29.30	1	3,583	0.03%
2022/06/14	67	29.23	5	29.27	29.35	62	3,679	1.69%
2022/06/13	38.1	29.82	5.1	29.82	29.75	33	3,922	0.84%
2022/06/10	4	31.01	1	31.00	31.00	3	3,991	0.08%
2022/06/09	8.1	31.13	9	31.18	31.25	-0.9	4,000	-0.02%
2022/06/08	3	30.85	0	0.00	30.85	3	4,027	0.07%
2022/06/07	0.2	30.75	0	0.00	30.85	0.2	4,098	0.01%
2022/06/06	2	30.68	1	30.80	30.85	1	4,205	0.02%
2022/06/02	12.1	30.50	6	30.55	30.50	6.1	4,514	0.14%
2022/06/01	4.1	30.66	1	30.85	30.65	3.1	4,622	0.07%
2022/05/31	4	30.78	5	30.72	30.70	-1	4,670	-0.02%
2022/05/30	1	31.00	11	31.05	31.10	-10	4,710	-0.21%
2022/05/27	33	30.74	44	30.69	30.75	-11	4,780	-0.23%
2022/05/26	20	30.91	3	30.80	30.75	17	4,967	0.34%
2022/05/25	2.1	31.14	12	31.09	31.10	-9.9	5,015	-0.20%
2022/05/24	12	31.10	2	31.05	30.80	10	5,059	0.20%
2022/05/23	2	31.08	15	31.20	31.05	-13	5,091	-0.26%
2022/05/20	9	30.86	20	30.98	30.90	-11	5,195	-0.21%
2022/05/19	6	30.21	1	30.45	30.45	5	5,332	0.09%
2022/05/18	6	31.03	9	30.97	31.15	-3	5,332	-0.06%
2022/05/17	4	30.70	25	30.54	30.65	-21	5,327	-0.39%
2022/05/16	5	30.59	24	30.55	30.50	-19	5,320	-0.36%
2022/05/13	2	29.85	24	30.41	30.45	-22	5,315	-0.41%
2022/05/12	17.1	30.08	20	29.85	29.65	-2.9	5,303	-0.05%
2022/05/11	18	30.55	49	30.71	30.60	-31	5,279	-0.59%
2022/05/10	22	30.43	27	30.63	31.00	-5	5,275	-0.09%
2022/05/09	10	30.74	9	30.99	30.55	1	5,250	0.02%
2022/05/06	6	31.14	9	31.27	31.30	-3	5,240	-0.06%
2022/05/05	4	32.14	8	32.22	32.05	-4	5,259	-0.08%
2022/05/04	7.4	31.65	2	31.53	31.45	5.4	5,260	0.10%
2022/05/03	8	31.61	17	31.69	31.75	-9	5,255	-0.17%
2022/04/29	7	32.53	13	32.32	32.10	-6	5,249	-0.11%
2022/04/28	13	32.52	7	32.78	32.40	6	5,255	0.11%
2022/04/27	12	32.34	17	32.27	32.30	-5	5,242	-0.10%
2022/04/26	1.1	33.99	23	33.77	33.70	-21.9	5,162	-0.42%
2022/04/25	22	34.82	42	34.73	34.40	-20	5,120	-0.39%
2022/04/22	34	36.34	29	36.46	36.30	5	5,041	0.10%
2022/04/21	76.1	36.47	276	36.09	36.00	-199.9	5,000	-4.00%	大賣/鉅額交易
2022/04/20	312	36.55	63.1	36.47	37.00	248.9	4,922	5.06%	大買/鉅額交易
2022/04/19	49	36.33	58	36.37	36.65	-9	4,840	-0.19%
2022/04/18	41	36.09	41.2	35.97	35.50	-0.2	4,816	0.00%
2022/04/15	108	37.01	47	37.14	36.60	61	4,780	1.28%	大買/
2022/04/14	54.1	36.70	62.1	36.77	36.60	-8	4,730	-0.17%
2022/04/13	122	36.85	132.2	36.94	37.00	-10.2	4,668	-0.22%	大買/大賣/
2022/04/12	30.1	35.77	65	35.91	35.75	-34.9	4,483	-0.78%
2022/04/11	98	35.78	181	35.80	35.55	-83	4,442	-1.87%	大賣/
2022/04/08	38	35.64	33.3	35.38	35.90	4.7	4,375	0.11%
2022/04/07	39	35.32	38	35.51	34.55	1	4,318	0.02%
2022/04/06	10	35.33	12	35.55	35.75	-2	4,261	-0.05%
2022/04/01	13	35.15	13	35.35	35.25	0	4,239	0.00%
2022/03/31	25	35.38	14	35.49	35.10	11	4,225	0.26%
2022/03/30	22	35.72	30	35.85	35.90	-8	4,197	-0.19%
2022/03/29	46.1	35.40	17	35.53	35.30	29.1	4,152	0.70%
2022/03/28	55.3	36.18	26.5	36.27	35.95	28.8	4,106	0.70%
2022/03/25	98.1	37.32	118	37.57	37.55	-19.9	4,016	-0.50%	大賣/
2022/03/24	125.7	36.79	102.1	36.85	37.15	23.6	3,857	0.61%	大買/大賣/
2022/03/23	67	35.95	51.1	35.99	36.05	15.9	3,659	0.44%
2022/03/22	43	35.70	153	35.39	35.80	-110	3,539	-3.11%	大賣/鉅額交易
2022/03/21	93	34.86	211	34.71	35.00	-118	3,392	-3.48%	大賣/鉅額交易
2022/03/18	121	33.93	63.5	34.07	33.80	57.5	3,285	1.75%	大買/
2022/03/17	117.7	34.30	92	34.40	34.30	25.7	3,313	0.78%	大買/
2022/03/16	148	35.12	228	35.04	35.15	-80	3,211	-2.49%	大買/大賣/
2022/03/15	13.1	34.22	117	34.32	34.00	-103.9	2,959	-3.51%	大賣/鉅額交易
2022/03/14	15	33.93	79	33.90	33.95	-64	2,891	-2.21%
2022/03/11	71	33.82	77	33.89	33.75	-6	2,910	-0.21%
2022/03/10	101	33.76	17	33.86	33.95	84	2,881	2.92%	大買/
2022/03/09	46	33.74	201	33.99	34.50	-155	2,824	-5.49%	大賣/鉅額交易
2022/03/08	541.3	34.53	315	34.92	32.80	226.3	2,734	8.28%	大買/大賣/鉅額交易
2022/03/07	134.2	34.05	212	33.66	33.80	-77.8	2,428	-3.20%	大買/大賣/
2022/03/04	99	33.91	60	33.74	33.70	39	2,335	1.67%
2022/03/03	91	33.79	24	33.75	33.65	67	2,314	2.89%
2022/03/02	97.3	33.84	112	33.62	33.75	-14.7	2,291	-0.64%	大賣/
2022/03/01	105.2	33.82	106	34.00	33.45	-0.8	2,264	-0.04%	大買/大賣/
2022/02/25	65	32.93	35	32.93	33.00	30	2,142	1.40%
2022/02/24	37.2	32.64	82	32.39	32.15	-44.8	2,130	-2.10%
2022/02/23	8.2	32.56	29.1	32.80	32.80	-20.8	2,090	-1.00%
2022/02/22	303	32.92	175	32.64	32.25	128	2,067	6.19%	大買/大賣/鉅額交易
2022/02/21	144	32.83	283.7	32.62	32.75	-139.7	1,970	-7.09%	大買/大賣/鉅額交易
2022/02/18	15	31.43	5	31.59	31.70	10	1,829	0.55%
2022/02/17	100	31.39	5	31.26	31.30	95	1,830	5.19%
2022/02/16	100	31.10	16	31.10	31.10	84	1,851	4.54%
2022/02/15	42	30.99	9	30.97	30.95	33	1,874	1.76%
2022/02/14	7.2	30.89	4	31.02	31.00	3.2	1,954	0.16%
2022/02/11	216	31.58	0	0.00	31.40	216	1,974	10.94%	大買/鉅額交易
2022/02/10	6	31.19	0	0.00	31.20	6	2,003	0.30%
2022/02/09	20	30.98	19	30.96	31.05	1	2,137	0.05%
2022/02/08	10	30.84	7	30.89	30.95	3	2,137	0.14%
2022/02/07	12	30.21	15	30.43	30.50	-3	2,136	-0.14%
2022/01/26	24.3	29.90	29	29.86	29.85	-4.7	2,130	-0.22%
2022/01/25	8.1	29.86	6	29.95	29.90	2.1	2,141	0.10%
2022/01/24	4.2	29.79	0	0.00	30.15	4.2	2,145	0.19%
2022/01/21	7	30.38	22	30.40	30.15	-15	2,144	-0.70%
2022/01/20	8	30.44	32.2	30.43	30.65	-24.2	2,127	-1.14%
2022/01/19	5	30.08	10	30.09	30.05	-5	2,122	-0.24%
2022/01/18	14	30.28	6	30.30	30.20	8	2,142	0.37%
2022/01/17	4	30.11	16	30.22	30.15	-12	2,161	-0.56%
2022/01/14	6	30.12	50	30.15	30.25	-44	2,228	-1.97%
2022/01/13	18.2	30.72	28.1	30.73	30.65	-9.9	2,264	-0.44%
2022/01/12	27.4	30.07	160	30.26	30.25	-132.6	2,261	-5.86%	大賣/鉅額交易
2022/01/11	54.1	30.21	15	30.13	30.10	39.1	2,257	1.73%
2022/01/10	20.1	30.99	15	31.00	30.95	5.1	2,213	0.23%
2022/01/07	11	31.35	6	31.51	31.35	5	2,196	0.23%
2022/01/06	7	31.90	1	31.95	31.90	6	2,189	0.27%
2022/01/05	2	32.00	31	32.04	32.00	-29	2,223	-1.30%
2022/01/04	5	32.04	0	0.00	32.05	5	2,271	0.22%
2022/01/03	10.2	32.25	0	0.00	32.20	10.2	2,322	0.44%
2021/12/30	7	32.26	1	32.30	32.30	6	2,379	0.25%
2021/12/29	3	32.20	3	32.25	32.30	0	2,432	0.00%
2021/12/28	41.1	32.26	8	32.15	32.15	33.1	2,495	1.33%
2021/12/27	26	32.20	0	0.00	32.20	26	2,605	1.00%
2021/12/24	19.2	32.40	1	32.35	32.30	18.2	2,703	0.67%
2021/12/23	15	32.56	1	32.51	32.60	14	2,826	0.49%
2021/12/22	8	32.90	4	32.84	32.70	4	2,864	0.14%
2021/12/21	82	32.90	16	32.96	33.10	66	2,869	2.30%
2021/12/20	10	32.95	80.2	33.05	33.15	-70.2	2,886	-2.43%
2021/12/17	26	32.57	99.2	32.56	32.85	-73.2	2,856	-2.56%
2021/12/16	27.2	32.01	9	32.00	31.95	18.2	2,836	0.64%
2021/12/15	13.1	32.04	1	32.10	32.15	12.1	2,891	0.42%
2021/12/14	65.3	32.01	6	32.04	32.05	59.3	2,924	2.03%
2021/12/13	35	32.78	52.4	32.81	32.85	-17.4	2,928	-0.59%
2021/12/10	3.1	31.85	13.1	32.13	31.80	-10	2,913	-0.34%
2021/12/09	51	32.05	16	31.86	31.80	35	3,029	1.16%
2021/12/08	61	32.75	46	32.45	32.25	15	3,152	0.48%
2021/12/07	20	32.30	59	32.22	32.45	-39	3,185	-1.22%
2021/12/06	0	0.00	2	31.83	31.70	-2	3,235	-0.06%
2021/12/03	2	32.10	3	32.00	31.65	-1	3,292	-0.03%
2021/12/02	4	31.57	8	31.60	31.60	-4	3,350	-0.12%
2021/12/01	6	31.25	10	31.57	31.55	-4	3,434	-0.12%
2021/11/30	27	31.49	0	0.00	31.40	27	3,520	0.77%
2021/11/29	34.4	31.59	2	31.50	31.40	32.4	3,568	0.91%
2021/11/26	10	32.40	9	32.53	32.30	1	3,679	0.03%
2021/11/25	37	32.81	31	33.12	32.70	6	3,836	0.16%
2021/11/24	116	32.60	54.1	32.79	32.60	61.9	3,867	1.60%	大買/
2021/11/23	5	31.98	44	32.10	31.65	-39	3,887	-1.00%
2021/11/22	2	31.08	21	31.17	31.40	-19	4,212	-0.45%
2021/11/19	27	31.30	25.3	31.17	31.10	1.7	4,277	0.04%
2021/11/18	43	31.34	30	31.32	31.30	13	4,390	0.30%
2021/11/17	30.3	31.70	19	31.82	31.55	11.3	4,493	0.25%
2021/11/16	44.3	31.87	13	32.10	31.85	31.3	4,570	0.68%
2021/11/15	46	32.23	17	32.06	32.05	29	4,667	0.62%
2021/11/12	41.2	32.60	19	32.60	32.60	22.2	4,829	0.46%
2021/11/11	51	33.08	49.1	33.38	32.65	1.9	5,042	0.04%
2021/11/10	23	32.60	8.2	32.80	32.60	14.8	5,145	0.29%
2021/11/09	16	32.89	21	32.93	32.80	-5	5,219	-0.10%
2021/11/08	75	33.26	62.3	33.22	33.05	12.7	5,328	0.24%
2021/11/05	7.1	31.66	5	31.70	31.80	2.1	5,390	0.04%
2021/11/04	7	32.10	5	32.31	31.90	2	5,543	0.04%
2021/11/03	6	31.73	44.4	32.01	32.15	-38.4	5,736	-0.67%
2021/11/02	33	31.39	8	31.86	31.30	25	5,916	0.42%
2021/11/01	20	31.46	12	31.45	31.50	8	6,186	0.13%
2021/10/29	13	31.41	17	31.60	31.55	-4	6,361	-0.06%
2021/10/28	4	31.61	5	31.50	31.65	-1	6,538	-0.02%
2021/10/27	12	31.46	2	31.75	31.50	10	6,805	0.15%
2021/10/26	3	31.67	24.2	31.99	31.85	-21.2	7,562	-0.28%
2021/10/25	3	31.23	15	31.46	31.60	-12	8,155	-0.15%
2021/10/22	51.1	31.25	5	31.20	30.95	46.1	9,368	0.49%
2021/10/21	23	32.14	54.2	32.09	32.30	-31.2	9,616	-0.32%
2021/10/20	20	31.34	1	31.95	31.15	19	9,846	0.19%
2021/10/19	7	31.72	23	31.74	31.50	-16	10,394	-0.15%
2021/10/18	15.1	31.27	7	31.21	30.90	8.1	10,812	0.07%
2021/10/15	16	31.42	29	31.32	31.30	-13	11,880	-0.11%
2021/10/14	5	30.90	19	30.89	31.10	-14	13,954	-0.10%
2021/10/13	5.1	30.69	57	30.64	30.50	-51.9	14,662	-0.35%
2021/10/12	30	31.25	85	30.86	30.85	-55	15,037	-0.37%
2021/10/08	39.1	31.56	9	32.38	31.40	30.1	15,397	0.20%
2021/10/07	49	31.64	73	31.81	32.05	-24	15,688	-0.15%
2021/10/06	53	32.42	36	31.73	31.50	17	16,020	0.11%
2021/10/05	5.1	32.27	22	32.03	32.70	-16.9	16,721	-0.10%
2021/10/04	29.8	34.53	28.7	34.35	34.20	1.1	17,013	0.01%
2021/10/01	38	36.30	33.1	36.38	35.90	4.9	17,460	0.03%
2021/09/30	51	36.81	70.3	36.84	37.30	-19.3	17,745	-0.11%
2021/09/29	7	35.84	9	36.09	35.40	-2	18,052	-0.01%
2021/09/28	17	35.93	3	36.08	35.90	14	18,833	0.07%
2021/09/27	12	36.22	11	36.42	36.10	1	19,707	0.01%
2021/09/24	10	35.84	24	35.94	35.65	-14	20,708	-0.07%
2021/09/23	16	35.71	6	35.60	35.50	10	23,034	0.04%
2021/09/22	42	35.58	31	35.65	35.75	11	24,254	0.05%
2021/09/17	44	36.52	14	36.76	36.90	30	24,927	0.12%
2021/09/16	35.1	36.90	16	36.83	36.70	19.1	25,772	0.07%
2021/09/15	18.1	36.89	40	37.09	37.35	-21.9	25,845	-0.08%
2021/09/14	65	36.85	33	36.94	36.80	32	25,948	0.12%
2021/09/13	27.5	37.75	47	37.71	37.90	-19.5	26,030	-0.08%
2021/09/10	67	37.15	65	37.02	36.80	2	25,962	0.01%
2021/09/09	101	35.50	210	35.87	36.75	-109	25,934	-0.42%	大買/大賣/鉅額交易
2021/09/08	112.4	36.32	32	36.25	35.90	80.4	25,897	0.31%	大買/
2021/09/07	60	36.96	54	37.08	36.45	6	25,887	0.02%
2021/09/06	159	36.89	138	36.62	36.90	21	25,875	0.08%	大買/大賣/
2021/09/03	67	36.85	96	36.89	36.35	-29	25,799	-0.11%
2021/09/02	44.2	36.49	61.1	36.39	36.25	-16.9	25,783	-0.07%
2021/09/01	255	37.29	220	37.57	37.10	35	25,758	0.14%	大買/大賣/
2021/08/31	76	37.29	70.2	37.20	37.15	5.9	25,661	0.02%
2021/08/30	41	36.46	36	36.67	36.25	5	25,607	0.02%
2021/08/27	48.2	36.18	87	36.22	36.45	-38.8	25,669	-0.15%
2021/08/26	412	37.98	358	37.35	36.35	54	25,731	0.21%	大買/大賣/
2021/08/25	59.1	35.41	54	35.56	35.80	5.1	25,618	0.02%
2021/08/24	95	35.11	104	35.26	35.70	-9	25,661	-0.04%	大賣/
2021/08/23	82	35.89	62	35.78	35.35	20	25,959	0.08%
2021/08/20	52.1	34.66	80	34.68	34.85	-27.9	26,140	-0.11%
2021/08/19	70.2	35.56	57.1	35.38	34.65	13.2	26,172	0.05%
2021/08/18	157	35.53	192	34.94	36.45	-35	26,109	-0.13%	大買/大賣/
2021/08/17	146	35.64	150	35.51	34.70	-4	25,982	-0.02%	大買/大賣/
2021/08/16	80	37.77	156	37.34	36.70	-76	25,820	-0.29%	大賣/
2021/08/13	58	38.94	41	38.71	38.55	17	25,750	0.07%
2021/08/12	169	39.06	220.2	39.00	39.80	-51.2	25,781	-0.20%	大買/大賣/
2021/08/11	211	38.81	277.9	38.22	38.00	-66.9	25,969	-0.26%	大買/大賣/
2021/08/10	116.1	39.13	205.3	38.86	38.55	-89.2	25,933	-0.34%	大買/大賣/
2021/08/09	182.4	40.55	153.3	40.65	39.75	29.1	25,992	0.11%	大買/大賣/
2021/08/06	189.1	40.60	221	40.59	40.00	-32	26,067	-0.12%	大買/大賣/
2021/08/05	142	41.01	158.2	40.84	40.50	-16.2	26,225	-0.06%	大買/大賣/
2021/08/04	98.1	42.98	113	42.78	42.65	-15	26,340	-0.06%	大賣/
2021/08/03	154.5	43.76	99	43.86	43.70	55.5	27,730	0.20%	大買/
2021/08/02	208	43.76	210.9	43.88	44.20	-2.9	28,021	-0.01%	大買/大賣/
2021/07/30	660.1	44.70	630	44.63	43.35	30.1	28,144	0.11%	大買/大賣/
2021/07/29	395	43.37	454	43.48	44.35	-59	27,534	-0.21%	大買/大賣/
2021/07/28	933.5	43.57	1,155.6	43.48	42.20	-222.1	27,075	-0.82%	大買/大賣/鉅額交易
2021/07/27	285	41.94	251.1	41.82	41.20	34	26,056	0.13%	大買/大賣/
2021/07/26	277.1	43.18	234.1	43.06	42.30	43.1	26,116	0.16%	大買/大賣/
2021/07/23	393.1	43.44	460	43.65	43.35	-67	26,337	-0.25%	大買/大賣/
2021/07/22	243	42.42	378.2	42.54	41.75	-135.2	25,857	-0.52%	大買/大賣/鉅額交易
2021/07/21	793.2	45.00	808.4	45.04	42.40	-15.3	25,485	-0.06%	大買/大賣/
2021/07/20	1,685.1	44.92	1,426	44.74	44.35	259	24,466	1.06%	大買/大賣/鉅額交易
2021/07/19	252	43.34	493.4	44.43	44.95	-241.4	22,479	-1.07%	大買/大賣/鉅額交易
2021/07/16	259	40.50	363	40.50	40.90	-104	22,115	-0.47%	大買/大賣/鉅額交易
2021/07/15	332	38.23	311.1	38.41	40.00	21	21,834	0.10%	大買/大賣/
2021/07/14	189.6	38.04	176.5	37.22	37.10	13.1	21,628	0.06%	大買/大賣/
2021/07/13	193.3	40.51	178	40.25	39.20	15.3	21,783	0.07%	大買/大賣/
2021/07/12	605	43.83	879.9	44.16	42.90	-274.9	21,936	-1.25%	大買/大賣/鉅額交易
2021/07/09	302	41.99	302.2	42.01	41.65	-0.2	21,268	0.00%	大買/大賣/
2021/07/08	422.1	41.61	402.5	41.68	41.65	19.6	21,017	0.09%	大買/大賣/
2021/07/07	397.2	40.90	475	40.71	39.95	-77.9	20,511	-0.38%	大買/大賣/
2021/07/06	316	42.47	244.6	42.39	41.70	71.5	20,219	0.35%	大買/大賣/
2021/07/05	746.5	43.57	562.3	43.72	43.50	184.1	19,851	0.93%	大買/大賣/鉅額交易
2021/07/02	587.6	42.02	468.7	42.08	43.10	118.8	19,256	0.62%	大買/大賣/鉅額交易
2021/07/01	939.6	43.05	991.2	42.53	41.30	-51.6	18,476	-0.28%	大買/大賣/
2021/06/30	1,723.3	44.65	1,263.9	44.88	43.00	459.4	17,484	2.63%	大買/大賣/鉅額交易
2021/06/29	396.2	40.69	317.4	41.04	41.55	78.8	15,148	0.52%	大買/大賣/
2021/06/28	397	36.24	474.1	36.92	37.80	-77.1	13,918	-0.55%	大買/大賣/
2021/06/25	332	33.63	456.7	33.80	34.40	-124.7	13,210	-0.94%	大買/大賣/鉅額交易
2021/06/24	79	31.28	246	31.29	31.30	-167	12,428	-1.34%	大賣/鉅額交易
2021/06/23	187	31.14	201	31.07	30.60	-14	12,329	-0.11%	大買/大賣/
2021/06/22	276	30.69	84.8	31.05	30.90	191.2	12,196	1.57%	大買/鉅額交易
2021/06/21	17.4	29.58	12.2	29.80	29.50	5.2	12,003	0.04%
2021/06/18	48.3	30.27	51.1	30.25	30.30	-2.8	11,934	-0.02%
2021/06/17	30	30.93	39	30.99	30.65	-9	11,890	-0.08%
2021/06/16	49.2	31.18	34	31.61	30.75	15.1	11,855	0.13%
2021/06/15	4.3	30.94	32.2	31.10	31.55	-27.9	11,813	-0.24%
2021/06/11	18	30.66	16	30.48	30.40	2	11,766	0.02%
2021/06/10	115.3	30.39	56.4	30.09	30.50	58.9	11,751	0.50%	大買/
2021/06/09	20	30.69	9.1	31.04	30.45	10.9	11,685	0.09%
2021/06/08	55.2	31.11	18	31.17	30.90	37.2	11,651	0.32%
2021/06/07	63	30.21	65	30.57	30.75	-2	11,619	-0.02%
2021/06/04	121.6	31.93	82.2	31.47	31.25	39.4	11,513	0.34%	大買/
2021/06/03	40.5	31.93	14	31.94	31.80	26.5	11,489	0.23%
2021/06/02	111	32.22	81	32.18	32.45	30	11,342	0.26%	大買/
2021/06/01	49	32.18	69	32.18	32.30	-20	11,104	-0.18%
2021/05/31	265.1	33.34	232.1	33.31	32.20	33	11,023	0.30%	大買/大賣/
2021/05/28	169	31.88	276	31.91	32.40	-107	10,609	-1.01%	大買/大賣/鉅額交易
2021/05/27	62.6	30.30	143	30.23	29.70	-80.4	10,323	-0.78%	大賣/
2021/05/26	51	29.02	80	29.28	29.80	-29	10,223	-0.28%
2021/05/25	44.1	29.10	74	29.09	28.90	-29.9	10,221	-0.29%
2021/05/24	117	29.62	130	29.66	29.35	-13	10,216	-0.13%	大買/大賣/
2021/05/21	102	28.99	108	29.19	29.80	-6	10,315	-0.06%	大買/大賣/
2021/05/20	91.3	29.16	64	29.06	28.60	27.3	10,243	0.27%
2021/05/19	333	30.42	273.1	30.64	30.40	60	10,129	0.59%	大買/大賣/
2021/05/18	68	28.63	105.7	28.91	29.25	-37.7	9,808	-0.38%	大賣/
2021/05/17	149	27.05	139	27.12	26.60	10	9,654	0.10%	大買/大賣/
2021/05/14	239	28.94	168	29.03	29.25	71	9,444	0.75%	大買/大賣/
2021/05/13	145	30.13	153.4	30.17	29.75	-8.4	9,156	-0.09%	大買/大賣/
2021/05/12	290	34.21	181.1	34.59	32.95	108.9	8,784	1.24%	大買/大賣/鉅額交易
2021/05/11	948.9	36.95	1,022.2	36.64	36.60	-73.3	8,381	-0.87%	大買/大賣/
2021/05/10	297	34.74	203	35.20	35.50	94	6,804	1.38%	大買/大賣/
2021/05/07	220.5	30.78	369.5	31.35	32.30	-149	6,335	-2.35%	大買/大賣/鉅額交易
2021/05/06	120.5	30.23	152.4	30.31	30.00	-31.9	5,951	-0.54%	大買/大賣/
2021/05/05	53.5	29.46	93.4	29.62	29.40	-39.9	5,795	-0.69%
2021/05/04	82.3	28.88	140.2	28.53	28.15	-57.9	5,656	-1.02%	大賣/
2021/05/03	260.4	31.36	294	30.91	30.30	-33.6	5,487	-0.61%	大買/大賣/
2021/04/29	344.4	30.62	350.7	30.71	30.65	-6.3	5,135	-0.12%	大買/大賣/
2021/04/28	57.2	29.52	108.2	29.65	29.45	-51	4,641	-1.10%	大賣/
2021/04/27	39.4	29.00	85.2	29.03	29.40	-45.8	4,598	-1.00%
2021/04/26	27.4	29.09	87	29.13	29.15	-59.6	4,546	-1.31%
2021/04/23	85	28.57	42	28.70	28.65	43	4,497	0.96%
2021/04/22	268	30.31	453.9	30.20	29.10	-185.9	4,452	-4.17%	大買/大賣/鉅額交易
2021/04/21	77	29.09	79.7	29.20	29.20	-2.7	4,098	-0.07%
2021/04/20	158	29.46	397.1	29.28	29.75	-239.1	4,011	-5.96%	大買/大賣/鉅額交易
2021/04/19	543.6	30.72	354.8	30.71	30.75	188.8	3,924	4.81%	大買/大賣/鉅額交易
2021/04/16	624.6	29.79	290.1	29.76	29.80	334.5	3,519	9.51%	大買/大賣/鉅額交易
2021/04/15	143	28.33	120	28.34	28.25	23	3,046	0.75%	大買/大賣/
2021/04/14	43	28.25	55	27.90	27.70	-12	3,046	-0.39%
2021/04/13	34	28.10	20	28.16	27.75	14	3,156	0.44%
2021/04/12	18	28.31	51.9	28.28	28.20	-33.9	3,653	-0.93%
2021/04/09	51	27.69	34	27.68	27.60	17	3,636	0.47%
2021/04/08	102	28.49	132.5	28.33	28.30	-30.5	3,706	-0.82%	大買/大賣/
2021/04/07	25.1	27.58	86.1	27.54	27.55	-61	3,731	-1.64%
2021/04/06	9	27.11	7	27.33	27.10	2	3,751	0.05%
2021/04/01	8	26.96	19	26.97	27.00	-11	3,882	-0.28%
2021/03/31	30	26.84	13.1	26.92	26.85	16.9	4,117	0.41%
2021/03/30	22	26.97	11	27.09	27.00	11	4,354	0.25%
2021/03/29	13	27.08	42	27.20	27.25	-29	4,433	-0.65%
2021/03/26	3	26.78	23	26.84	26.80	-20	4,641	-0.43%
2021/03/25	19	26.86	9.6	26.81	26.60	9.4	4,888	0.19%
2021/03/24	24	26.40	0.1	26.30	26.50	23.9	4,886	0.49%
2021/03/23	15.1	26.31	0	0.00	26.25	15.1	4,902	0.31%
2021/03/22	9	26.10	2.1	26.20	26.35	6.9	4,962	0.14%
2021/03/19	7	26.10	21	26.15	26.10	-14	5,031	-0.28%
2021/03/18	11	26.20	3.1	26.20	26.20	7.9	5,096	0.16%
2021/03/17	14.2	26.23	50	26.27	26.20	-35.8	5,148	-0.70%
2021/03/16	20	26.39	2	26.35	26.40	18	5,255	0.34%
2021/03/15	10	26.58	3	26.58	26.50	7	5,262	0.13%
2021/03/12	27.1	26.54	23	26.53	26.55	4.1	5,294	0.08%
2021/03/11	26.5	26.74	19.3	26.76	26.70	7.2	5,315	0.13%
2021/03/10	23.3	26.80	20	26.88	26.80	3.3	5,316	0.06%
2021/03/09	116	27.32	150	27.15	27.10	-34	5,313	-0.64%	大買/大賣/
2021/03/08	5	26.61	24	26.68	26.55	-19	5,207	-0.36%
2021/03/05	11	26.51	12	26.53	26.45	-1	5,246	-0.02%
2021/03/04	33	27.14	116.4	27.01	26.85	-83.4	5,286	-1.58%	大賣/
2021/03/03	10	26.86	14	27.05	26.90	-4	5,261	-0.08%
2021/03/02	7.1	27.15	5	27.10	26.90	2.1	5,288	0.04%
2021/02/26	29.2	27.46	22.1	27.41	27.40	7.1	5,302	0.13%
2021/02/25	55.1	27.49	48	27.61	27.55	7.1	5,270	0.13%
2021/02/24	95	27.36	7.6	27.46	27.60	87.4	5,219	1.67%
2021/02/23	180.2	27.87	167	27.89	27.95	13.2	5,159	0.26%	大買/大賣/
2021/02/22	43.5	27.03	22	26.94	26.95	21.5	4,977	0.43%
2021/02/19	11	26.47	13	26.48	26.65	-2	4,929	-0.04%
2021/02/18	18	26.42	5.1	26.35	26.45	12.9	4,912	0.26%
2021/02/17	6	25.74	6	25.55	25.80	0	4,876	0.00%
2021/02/05	2	25.25	1	25.40	25.25	1	4,846	0.02%
2021/02/04	3	25.20	4	25.25	25.15	-1	4,830	-0.02%
2021/02/03	2	25.40	10	25.32	25.25	-8	4,831	-0.17%
2021/02/02	1	25.20	23	25.24	25.35	-22	4,820	-0.46%
2021/02/01	0	0.00	72	25.00	25.10	-72	4,806	-1.50%
2021/01/29	2	25.35	16.3	25.20	25.00	-14.3	4,789	-0.30%
2021/01/28	7	25.06	8	24.97	25.10	-1	4,766	-0.02%
2021/01/27	8.1	25.08	14	25.18	25.05	-5.9	4,745	-0.12%
2021/01/26	11	24.92	0	0.00	24.90	11	4,737	0.23%
2021/01/25	4	24.99	10	25.45	25.50	-6	4,712	-0.13%
2021/01/22	5	24.75	4	25.03	25.00	1	4,657	0.02%
2021/01/21	20.5	24.86	11.1	24.75	24.80	9.4	4,626	0.20%
2021/01/20	75	24.80	16	24.94	24.65	59	4,606	1.28%
2021/01/19	31	25.64	14	25.64	25.50	17	4,556	0.37%
2021/01/18	13	25.32	48	25.33	25.60	-35	4,527	-0.77%
2021/01/15	32.2	25.57	35.3	25.54	25.45	-3.1	4,498	-0.07%
2021/01/14	16.3	26.18	7	26.29	26.15	9.3	4,464	0.21%
2021/01/13	11	26.22	18	26.19	26.15	-7	4,438	-0.16%
2021/01/12	94.3	26.24	91.4	26.42	26.05	2.9	4,387	0.07%
2021/01/11	73.1	27.72	99	27.59	27.30	-25.9	4,264	-0.61%
2021/01/08	64.8	28.29	166	28.26	28.25	-101.2	4,164	-2.43%	大賣/鉅額交易
2021/01/07	35.9	28.85	33.1	28.85	28.75	2.8	4,080	0.07%
2021/01/06	231.2	29.33	134	29.09	29.10	97.2	3,992	2.43%	大買/大賣/
2021/01/05	398	29.36	230.1	29.29	29.30	167.9	3,766	4.46%	大買/大賣/鉅額交易
2021/01/04	59.8	28.46	23.7	28.35	28.20	36.1	3,209	1.12%
2020/12/31	67.7	28.59	45.2	28.62	28.55	22.5	3,121	0.72%
2020/12/30	216	28.80	141.5	28.75	28.50	74.5	2,972	2.51%	大買/大賣/
2020/12/29	88	28.22	94	28.17	28.20	-6	2,716	-0.22%
2020/12/28	124	28.10	113.1	28.08	28.00	10.9	2,580	0.42%	大買/大賣/
2020/12/25	155.2	28.26	132	28.07	27.90	23.2	2,394	0.97%	大買/大賣/
2020/12/24	133	27.89	70.1	27.86	28.20	62.9	2,131	2.95%	大買/
2020/12/23	23.2	26.61	63	27.05	27.35	-39.8	1,857	-2.14%
2020/12/22	308.9	27.97	228.2	27.45	26.30	80.7	1,752	4.61%	大買/大賣/
2020/12/21	132.3	27.74	94	27.74	27.80	38.3	1,443	2.65%	大買/
2020/12/18	5	26.80	25.2	26.91	26.75	-20.2	1,182	-1.71%
2020/12/17	5	26.87	33	26.98	26.90	-28	1,149	-2.44%
2020/12/16	58	27.24	22	27.28	27.20	36	1,116	3.22%
2020/12/15	26	27.09	22	27.22	26.85	4	1,045	0.38%
2020/12/14	17	27.02	23	26.99	26.90	-6	956	-0.63%
2020/12/11	68	26.98	9	26.59	26.65	59	872	6.76%
2020/12/10	52	26.69	78.5	26.68	26.70	-26.5	806	-3.28%
2020/12/08	11	26.04	34.1	25.92	25.95	-23.1	659	-3.50%
2020/12/07	2	25.75	34	25.72	25.75	-32	618	-5.17%
2020/12/04	5	25.42	6	25.50	25.50	-1	587	-0.17%
2020/12/03	14	25.35	25	25.55	25.35	-11	576	-1.91%
2020/12/02	4	25.23	1	25.20	25.20	3	576	0.52%
2020/12/01	19	25.46	17	25.31	25.30	2	563	0.35%
2020/11/30	27	25.61	55.2	25.32	25.65	-28.2	521	-5.42%
2020/11/27	4	25.06	11	25.02	24.95	-7	460	-1.52%
2020/11/26	40	24.64	9	24.89	25.00	31	446	6.94%
2020/11/25	27	24.67	28.5	24.69	24.50	-1.5	404	-0.37%
2020/11/24	1	23.85	6	24.00	24.00	-5	369	-1.35%
2020/11/23	7	23.94	2	23.95	24.00	5	366	1.37%
2020/11/20	5	23.80	3	23.90	23.90	2	360	0.55%
2020/11/19	2	23.85	2	24.00	23.90	0	357	0.00%
2020/11/18	5	23.86	5	23.94	23.90	0	355	0.00%
2020/11/17	2	23.65	3	23.83	23.80	-1	356	-0.28%
2020/11/16	0	0.00	2	23.75	23.70	-2	357	-0.56%
2020/11/13	18	23.55	2	23.50	23.70	16	360	4.44%
2020/11/12	0	0.00	1	23.60	23.60	-1	362	-0.28%
2020/11/11	0	0.00	7	23.52	23.75	-7	365	-1.92%
2020/11/06	0	0.00	2	23.20	23.20	-2	360	-0.56%
2020/11/05	1	23.20	0	0.00	23.10	1	365	0.27%
2020/11/04	1	23.30	2	23.28	23.25	-1	368	-0.27%
2020/11/02	0	0.00	3	22.95	22.95	-3	363	-0.82%
2020/10/30	2	22.90	0	0.00	22.90	2	364	0.55%
2020/10/29	0	0.00	2	22.95	22.95	-2	361	-0.55%
2020/10/27	1	23.00	0	0.00	23.05	1	363	0.28%
2020/10/26	1	23.00	0	0.00	23.00	1	363	0.27%
2020/10/23	13.4	22.88	0	0.00	23.00	13.4	365	3.66%
2020/10/22	48	22.93	1	23.20	23.10	47	367	12.80%
2020/10/21	17	23.06	0	0.00	23.25	17	343	4.95%
2020/10/20	20	23.05	0	0.00	23.10	20	347	5.76%
2020/10/19	0	0.00	5	23.00	23.30	-5	348	-1.43%
2020/10/15	1	23.00	2	23.00	23.00	-1	376	-0.27%
2020/10/14	3	23.13	0	0.00	23.05	3	381	0.79%
2020/10/13	2	23.18	0	0.00	23.15	2	392	0.51%
2020/10/12	1	23.25	0	0.00	23.45	1	398	0.25%
2020/10/08	3	23.40	0	0.00	23.35	3	426	0.70%
2020/10/07	0	0.00	2	23.30	23.45	-2	462	-0.43%
2020/10/05	1	23.05	1	23.20	23.10	0	489	0.00%
2020/09/29	2	23.05	0	0.00	23.05	2	520	0.38%
2020/09/25	14	22.91	0	0.00	22.80	14	539	2.60%
2020/09/24	6	22.97	6	23.00	22.95	0	537	0.00%
2020/09/23	1	23.40	0	0.00	23.30	1	535	0.19%
2020/09/18	0	0.00	0.1	23.70	23.70	-0.1	533	-0.02%
2020/09/14	1	23.55	0	0.00	23.55	1	544	0.18%
2020/09/11	1	23.70	0	0.00	23.65	1	545	0.18%
2020/09/10	1	23.80	12	23.90	23.75	-11	545	-2.02%
2020/09/09	5	23.88	0	0.00	24.05	5	542	0.92%
2020/09/07	5	24.18	3	24.23	24.05	2	540	0.37%
2020/09/03	1	23.75	5	23.77	23.60	-4	526	-0.76%
2020/09/01	1	23.55	0	0.00	23.60	1	530	0.19%
2020/08/31	1	23.75	1	23.80	23.80	0	529	0.00%
2020/08/28	0	0.00	2	23.65	23.65	-2	529	-0.38%
2020/08/27	0	0.00	2	23.50	23.50	-2	530	-0.38%
2020/08/26	1	23.30	0	0.00	23.35	1	530	0.19%
2020/08/25	0	0.00	2	23.25	23.25	-2	534	-0.37%
2020/08/21	11	23.25	5	23.44	23.50	6	542	1.11%
2020/08/19	1	23.45	0	0.00	23.55	1	536	0.19%
2020/08/18	1	23.55	0	0.00	23.60	1	532	0.19%
2020/08/17	0	0.00	1	23.60	23.65	-1	532	-0.19%
2020/08/13	1	23.15	0	0.00	23.15	1	528	0.19%
2020/08/12	0	0.00	4	23.25	23.30	-4	529	-0.75%
2020/08/11	5	23.53	5	23.40	23.50	0	531	0.00%
2020/08/10	1	23.20	0	0.00	23.30	1	531	0.19%
2020/08/07	1	23.10	0	0.00	23.10	1	533	0.19%
2020/08/06	3	23.10	0	0.00	23.15	3	536	0.56%
2020/08/05	50	23.00	0	0.00	23.05	50	539	9.27%
2020/08/04	50	23.00	0	0.00	23.00	50	549	9.10%
2020/08/03	55	23.00	0	0.00	22.90	55	549	10.01%
2020/07/31	8	23.13	0	0.00	23.15	8	547	1.46%
2020/07/30	4	23.05	0	0.00	23.05	4	551	0.72%
2020/07/29	54	23.01	0	0.00	23.00	54	552	9.77%
2020/07/28	10	22.95	0	0.00	22.90	10	558	1.79%
2020/07/27	91	23.02	0	0.00	23.00	91	568	16.01%
2020/07/24	0	0.00	3	23.25	23.20	-3	565	-0.53%
2020/07/23	1	23.40	0	0.00	23.35	1	565	0.18%
2020/07/22	1	23.45	4	23.50	23.55	-3	570	-0.53%
2020/07/21	54	23.15	6	23.38	23.25	48	570	8.42%
2020/07/20	10	23.52	0	0.00	23.50	10	539	1.85%
2020/07/17	61	24.05	6	23.95	23.90	55	536	10.26%
2020/07/16	1	24.15	0	0.00	24.15	1	539	0.19%
2020/07/15	4	24.29	220	24.23	24.30	-216	540	-39.93%	大賣/鉅額交易
2020/07/14	129	25.51	13	25.50	25.50	116	518	22.39%	大買/鉅額交易
2020/07/13	23	25.52	11.6	25.60	25.60	11.4	488	2.34%
2020/07/10	17	25.40	21	25.50	25.45	-4	483	-0.83%
2020/07/09	7	25.86	10	25.73	25.65	-3	480	-0.62%
2020/07/08	10	25.30	2	25.25	25.45	8	462	1.73%
2020/07/07	22	25.39	21	25.39	25.40	1	463	0.22%
2020/07/06	0	0.00	4	25.20	25.30	-4	467	-0.86%
2020/07/03	4	25.05	3	25.10	25.05	1	482	0.21%
2020/07/02	0	0.00	6	24.98	25.00	-6	487	-1.23%
2020/07/01	1	24.85	4	24.90	24.95	-3	488	-0.61%
2020/06/30	0	0.00	8	24.85	24.90	-8	490	-1.63%
2020/06/29	1	24.65	0	0.00	24.75	1	496	0.20%
2020/06/24	1	24.80	0	0.00	24.80	1	501	0.20%
2020/06/23	0	0.00	7	24.80	24.80	-7	519	-1.35%
2020/06/19	3	24.95	0	0.00	24.35	3	534	0.56%
2020/06/18	3	25.00	1	25.00	25.05	2	549	0.36%
2020/06/16	0	0.00	4	24.80	24.90	-4	582	-0.69%
2020/06/15	2	24.50	0	0.00	24.50	2	613	0.33%
2020/06/12	7	24.36	0	0.00	24.55	7	624	1.12%
2020/06/11	2	24.80	14	24.94	24.85	-12	641	-1.87%
2020/06/10	5	24.91	10	24.93	24.90	-5	648	-0.77%
2020/06/09	11	25.01	2	24.95	25.00	9	689	1.30%
2020/06/08	2	24.65	0	0.00	24.80	2	701	0.29%
2020/06/04	3	24.60	2	24.60	24.60	1	705	0.14%
2020/06/03	13	24.35	1	24.50	24.55	12	709	1.69%
2020/06/02	9	24.15	0	0.00	24.15	9	706	1.27%
2020/06/01	3	24.05	5	24.01	24.05	-2	706	-0.28%
2020/05/29	0	0.00	1	23.90	24.00	-1	705	-0.14%
2020/05/28	2	23.85	0	0.00	23.90	2	709	0.28%
2020/05/27	3	23.93	0	0.00	23.90	3	711	0.42%
2020/05/26	15	23.87	3	23.90	23.90	12	712	1.69%
2020/05/22	1	23.70	0	0.00	23.70	1	716	0.14%
2020/05/21	1	23.85	1	23.75	23.75	0	718	0.00%
2020/05/19	20	23.70	0	0.00	23.70	20	714	2.80%
2020/05/15	6	23.39	7	23.45	23.35	-1	711	-0.14%
2020/05/14	0	0.00	6	23.50	23.40	-6	710	-0.84%
2020/05/12	0	0.00	12	23.70	23.65	-12	704	-1.70%
2020/05/11	1	23.80	0	0.00	23.80	1	702	0.14%
2020/05/08	0	0.00	1	23.90	23.85	-1	691	-0.14%
2020/05/07	5	23.73	0	0.00	23.80	5	692	0.72%
2020/05/06	9	23.82	3.5	23.80	23.75	5.5	694	0.79%
2020/05/04	44	23.61	3	23.65	23.60	41	695	5.90%
2020/04/30	4	23.76	12	23.99	23.90	-8	690	-1.16%
2020/04/29	5	23.53	1	23.50	23.50	4	683	0.59%
2020/04/28	3	23.20	0	0.00	23.40	3	683	0.44%
2020/04/24	2	22.40	2	22.55	22.50	0	693	0.00%
2020/04/23	0	0.00	4	22.63	22.55	-4	691	-0.58%
2020/04/21	6	22.49	4	22.50	22.40	2	693	0.29%
2020/04/15	4	23.20	32	23.20	23.30	-28	664	-4.21%
2020/04/14	13	22.80	11	22.80	22.95	2	654	0.31%
2020/04/10	0	0.00	2	22.30	22.40	-2	642	-0.31%
2020/04/09	2	22.05	0	0.00	22.05	2	633	0.32%
2020/04/08	2	21.95	1	22.10	22.10	1	623	0.16%
2020/04/01	2	21.78	2	21.80	21.90	0	588	0.00%
2020/03/30	0	0.00	10	21.75	21.80	-10	578	-1.74%
2020/03/27	3	22.02	62	22.01	21.95	-59	572	-10.31%
2020/03/26	0	0.00	18	21.37	21.55	-18	559	-3.22%
2020/03/25	13	21.85	0	0.00	21.50	13	561	2.31%
2020/03/24	17	20.41	24	20.62	20.80	-7	545	-1.28%
2020/03/23	46	20.14	4	20.38	20.20	42	530	7.91%
2020/03/20	7	21.09	369	21.14	21.35	-362	518	-69.77%	大賣/鉅額交易
2020/03/19	88	20.96	313	20.36	20.35	-225	498	-45.12%	大賣/鉅額交易
2020/03/18	8	22.69	15	22.82	22.60	-7	464	-1.51%
2020/03/17	64.5	23.02	13	22.91	22.95	51.5	455	11.29%
2020/03/16	20	23.20	20	23.78	23.60	0	432	0.00%
2020/03/13	85	23.73	28	24.08	24.05	57	421	13.52%
2020/03/12	16	25.13	2.1	25.57	25.15	13.9	380	3.64%
2020/03/11	0	0.00	6	25.70	25.60	-6	361	-1.66%
2020/03/10	0	0.00	11	25.31	25.55	-11	358	-3.07%
2020/03/09	19	25.61	0	0.00	25.50	19	350	5.42%
2020/03/06	8	25.65	2	25.70	25.75	6	343	1.75%
2020/03/05	4	25.80	2	25.80	25.80	2	343	0.58%
2020/03/04	5	25.65	3	25.65	25.75	2	342	0.58%
2020/03/03	0	0.00	19	25.61	25.65	-19	339	-5.60%
2020/03/02	2	25.50	7	25.60	25.55	-5	334	-1.50%
2020/02/27	0	0.00	13	25.54	25.75	-13	327	-3.97%
2020/02/26	1	25.55	0	0.00	25.55	1	324	0.31%
2020/02/25	4	25.50	0	0.00	25.55	4	322	1.24%
2020/02/24	0	0.00	4	25.50	25.50	-4	320	-1.25%
2020/02/21	0	0.00	4	25.70	25.60	-4	321	-1.24%
2020/02/20	2	25.63	0	0.00	25.65	2	323	0.62%
2020/02/19	0	0.00	2	25.65	25.60	-2	326	-0.61%
2020/02/18	2	25.53	2	25.60	25.60	0	337	0.00%
2020/02/17	9	25.54	0	0.00	25.55	9	342	2.63%
2020/02/14	0	0.00	2	25.58	25.55	-2	346	-0.58%
2020/02/13	0	0.00	4	25.58	25.55	-4	359	-1.11%
2020/02/12	0	0.00	4	25.40	25.40	-4	363	-1.10%
2020/02/10	2	25.30	2	25.45	25.35	0	367	0.00%
2020/02/07	10	25.43	18	25.45	25.45	-8	366	-2.18%
2020/02/06	0	0.00	3	25.77	25.80	-3	366	-0.82%
2020/02/05	2	25.45	0	0.00	25.50	2	373	0.54%
2020/02/04	3	25.50	0	0.00	25.40	3	372	0.81%
2020/02/03	2	25.20	0	0.00	25.35	2	375	0.53%
2020/01/31	0	0.00	10	25.53	25.55	-10	376	-2.66%
2020/01/30	8	25.36	8	25.35	25.30	0	384	0.00%
2020/01/16	2	25.95	0	0.00	26.00	2	376	0.53%
2020/01/15	0	0.00	28	25.95	26.00	-28	382	-7.32%
2020/01/14	2	26.05	74	25.95	26.05	-72	385	-18.68%
2020/01/13	0	0.00	2	26.00	26.05	-2	398	-0.50%
2020/01/10	0	0.00	72	25.81	25.85	-72	422	-17.04%
2020/01/08	2	25.75	4	25.80	25.80	-2	449	-0.45%
2020/01/06	2	25.90	0	0.00	25.90	2	470	0.42%
2020/01/02	5	25.92	0	0.00	26.00	5	477	1.05%
2019/12/31	1	26.00	0	0.00	26.00	1	479	0.21%
2019/12/30	0	0.00	5	26.02	26.05	-5	482	-1.04%
2019/12/27	0	0.00	33	25.95	26.00	-33	478	-6.90%
2019/12/25	0	0.00	1	25.90	25.90	-1	484	-0.21%
2019/12/24	0	0.00	131	25.83	25.85	-131	500	-26.15%	大賣/鉅額交易
2019/12/23	10	25.77	9.3	25.86	25.80	0.7	504	0.14%
2019/12/20	20	25.52	0	0.00	25.45	20	500	4.00%
2019/12/18	10	26.03	0	0.00	26.05	10	497	2.01%
2019/12/16	1	25.90	0	0.00	25.85	1	498	0.20%
2019/12/13	0	0.00	3	25.85	25.90	-3	499	-0.60%
2019/12/11	7	25.83	0	0.00	25.85	7	535	1.31%
2019/12/10	1	25.80	0	0.00	25.85	1	536	0.19%
2019/12/06	0	0.00	2	25.85	25.90	-2	544	-0.37%
2019/12/05	3	25.90	0	0.00	25.95	3	548	0.55%
2019/12/04	1	25.90	0	0.00	26.00	1	570	0.18%
2019/12/03	2	25.88	0	0.00	25.85	2	596	0.34%
2019/11/29	2	26.00	1	25.95	26.00	1	753	0.13%
2019/11/20	2	25.95	0	0.00	26.00	2	855	0.23%
2019/11/19	3	26.03	0	0.00	26.05	3	859	0.35%
2019/11/18	1	26.00	2.5	26.00	26.00	-1.5	865	-0.17%
2019/11/15	5	25.96	45	25.95	26.00	-40	869	-4.60%
2019/11/14	2	25.95	0	0.00	26.00	2	859	0.23%
2019/11/13	2	26.00	0	0.00	26.00	2	857	0.23%
2019/11/12	4	25.98	2	26.00	26.05	2	851	0.23%
2019/11/11	2	26.05	5	26.10	26.05	-3	840	-0.36%
2019/11/05	1	26.20	2	26.20	26.20	-1	844	-0.12%
2019/11/04	20	26.12	0	0.00	26.15	20	847	2.36%
2019/11/01	3	26.15	0	0.00	26.25	3	840	0.36%
2019/10/31	3	26.30	0	0.00	26.15	3	845	0.35%
2019/10/30	22	26.26	0	0.00	26.20	22	852	2.58%
2019/10/29	0.5	26.35	15	26.56	26.50	-14.5	844	-1.72%
2019/10/28	10	26.13	0	0.00	26.15	10	830	1.20%
2019/10/25	10	26.20	0	0.00	26.30	10	828	1.21%
2019/10/24	2	26.20	2	26.20	26.35	0	833	0.00%
2019/10/23	4	26.30	0	0.00	26.25	4	829	0.48%
2019/10/22	15	26.47	0	0.00	26.35	15	839	1.79%
2019/10/21	74	26.80	10	26.84	26.70	64	849	7.54%
2019/10/18	0	0.00	2	27.20	27.20	-2	871	-0.23%
2019/10/16	8	26.47	7	26.56	26.30	1	930	0.11%
2019/10/15	5	25.93	0	0.00	25.95	5	914	0.55%
2019/10/14	14	26.06	1	26.05	26.10	13	909	1.43%
2019/10/09	0	0.00	5	26.25	26.25	-5	903	-0.55%
2019/10/08	0	0.00	8	26.40	26.45	-8	904	-0.88%
2019/10/07	12	26.44	8	26.40	26.45	4	900	0.44%
2019/10/04	0	0.00	2	26.25	26.25	-2	900	-0.22%
2019/10/01	21	26.30	21	26.60	26.30	0	917	0.00%
2019/09/27	5	26.10	4	26.45	26.20	1	921	0.11%
2019/09/26	1	26.20	18	26.21	26.25	-17	915	-1.86%
2019/09/25	4	26.25	3	26.20	26.25	1	954	0.10%
2019/09/24	5	26.30	3	26.45	26.30	2	993	0.20%
2019/09/23	1	26.45	32	26.45	26.40	-31	1,005	-3.08%
2019/09/18	3	26.20	3	26.35	26.25	0	1,034	0.00%
2019/09/17	51	26.24	0	0.00	26.35	51	1,035	4.92%
2019/09/16	8	26.81	4	26.80	26.70	4	1,007	0.40%
2019/09/12	2	26.70	7	26.71	26.70	-5	1,009	-0.50%
2019/09/11	10	26.40	4	26.55	26.60	6	1,009	0.59%
2019/09/10	2	26.85	0	0.00	26.80	2	1,006	0.20%
2019/09/09	13	26.69	3	26.90	26.70	10	998	1.00%
2019/09/06	28	26.75	4	27.10	26.70	24	994	2.41%
2019/09/05	16	27.18	1	27.05	27.15	15	972	1.54%
2019/09/04	47	27.47	40	27.30	27.35	7	948	0.74%
2019/09/03	26	27.19	64	26.99	27.25	-38	876	-4.33%
2019/09/02	27	26.64	44	26.77	26.65	-17	792	-2.15%
2019/08/30	0	0.00	3	25.95	26.05	-3	739	-0.41%
2019/08/26	25	25.50	0	0.00	25.70	25	743	3.36%
2019/08/23	28	25.71	0	0.00	25.50	28	739	3.79%
2019/08/22	2	25.90	4	25.90	26.00	-2	700	-0.29%
2019/08/21	38	26.00	0	0.00	26.20	38	701	5.42%
2019/08/20	20	26.05	1	26.05	26.25	19	699	2.71%
2019/08/19	2	26.35	0	0.00	26.20	2	701	0.28%
2019/08/12	45	26.35	0	0.00	26.45	45	719	6.25%
2019/08/08	29	26.36	2	26.35	26.45	27	713	3.78%
2019/08/07	38	25.90	0	0.00	26.15	38	713	5.33%
2019/08/06	2	25.55	0	0.00	26.00	2	711	0.28%
2019/08/05	70	26.00	10	26.05	25.95	60	710	8.45%
2019/08/02	75	26.23	5	26.19	26.25	70	709	9.86%
2019/08/01	0	0.00	25	26.41	26.45	-25	708	-3.53%
2019/07/31	0	0.00	3	26.20	26.30	-3	696	-0.43%
2019/07/29	2	26.40	0	0.00	26.40	2	699	0.29%
2019/07/26	8	26.01	127	26.02	26.05	-119	698	-17.03%	大賣/鉅額交易
2019/07/25	62	26.32	0	0.00	26.30	62	694	8.93%
2019/07/24	26	26.40	4.2	26.20	26.25	21.9	694	3.14%
2019/07/23	20	26.71	21	27.00	26.85	-1	681	-0.15%
2019/07/22	43	27.26	57	27.08	27.00	-14	666	-2.10%
2019/07/19	151	26.92	19	26.96	26.95	132	632	20.88%	大買/鉅額交易
2019/07/18	10	26.29	0	0.00	26.40	10	555	1.80%
2019/07/17	4	26.10	4	26.18	26.15	0	544	0.00%
2019/07/12	0	0.00	1	25.65	25.70	-1	531	-0.19%
2019/07/11	3	25.68	0	0.00	25.65	3	530	0.57%
2019/07/10	4	25.73	0	0.00	25.65	4	530	0.75%
2019/07/09	3	25.38	1	25.70	25.75	2	525	0.38%
2019/07/08	10	25.80	0	0.00	25.85	10	522	1.92%
2019/07/05	0	0.00	100	25.87	25.95	-100	516	-19.35%
2019/07/04	2	25.78	0	0.00	25.80	2	514	0.39%
2019/07/03	4	25.91	4	25.99	26.00	0	511	0.00%
2019/07/02	5	25.61	12	25.68	25.75	-7	500	-1.40%
2019/07/01	50	27.04	33.3	27.05	27.05	16.7	461	3.62%
2019/06/28	10	26.95	18	26.97	26.95	-8	424	-1.89%
2019/06/27	60	26.95	0	0.00	26.90	60	413	14.51%
2019/06/24	2	26.90	0	0.00	26.95	2	379	0.53%
2019/06/20	0	0.00	9	26.85	26.90	-9	373	-2.41%
2019/06/19	0	0.00	33	26.80	26.80	-33	370	-8.90%
2019/06/18	1	26.75	1	26.85	26.75	0	370	0.00%
2019/06/17	0	0.00	3	26.70	26.75	-3	373	-0.80%
2019/06/14	1	26.65	0	0.00	26.70	1	376	0.27%
2019/06/12	1	26.60	1	26.50	26.65	0	384	0.00%
2019/06/11	1	26.55	0	0.00	26.55	1	385	0.26%
2019/06/10	20	26.53	0	0.00	26.60	20	383	5.22%
2019/06/06	40	26.58	2	26.70	26.55	38	381	9.97%
2019/06/05	0	0.00	7	26.60	26.60	-7	379	-1.84%
2019/06/04	12	26.55	1	26.55	26.60	11	382	2.87%
2019/05/31	1	26.80	0	0.00	26.85	1	389	0.26%
2019/05/29	4.3	26.87	0	0.00	26.95	4.3	395	1.09%
2019/05/28	3	26.90	10	26.90	26.95	-7	395	-1.77%
2019/05/27	1	26.95	2	26.90	26.85	-1	394	-0.25%
2019/05/24	0.2	26.65	0	0.00	26.70	0.2	395	0.05%
2019/05/23	3.1	26.63	1	26.70	26.50	2.1	389	0.53%
2019/05/22	14	26.60	0	0.00	26.60	14	380	3.68%
2019/05/21	3	26.35	2	26.48	26.55	1	380	0.26%
2019/05/20	2	26.23	0	26.30	26.35	2	374	0.52%
2019/05/17	10	26.25	0	0.00	26.25	10	375	2.66%
2019/05/16	0	0.00	4	26.25	26.25	-4	377	-1.06%
2019/05/15	1	26.20	0	0.00	26.25	1	380	0.26%
2019/05/14	6	26.07	1	26.20	26.20	5	376	1.33%
2019/05/13	0	0.00	6	26.54	26.15	-6	377	-1.59%
2019/05/10	5	26.10	0	0.00	26.15	5	375	1.34%
2019/05/09	7	26.05	19	26.10	26.10	-12	375	-3.20%
2019/05/08	2.2	26.15	3	26.10	26.20	-0.9	372	-0.23%
2019/05/07	3	26.10	0	0.00	26.10	3	371	0.81%
2019/05/06	7	26.08	0	26.10	26.10	7	369	1.89%
2019/05/02	1	26.10	0	0.00	26.15	1	364	0.27%
2019/04/29	7	26.19	0	0.00	26.15	7	363	1.92%
2019/04/26	0	26.25	0	0.00	26.25	0	360	0.00%
2019/04/24	0	26.10	0	0.00	26.25	0	360	0.00%
2019/04/23	2	26.10	0	0.00	26.20	2	359	0.56%
2019/04/19	13	26.11	0	0.00	26.15	13	359	3.62%
2019/04/18	9	26.11	0	0.00	26.20	9	357	2.52%
2019/04/17	11	26.15	5	26.20	26.15	6	354	1.69%
2019/04/16	5	26.17	0	0.00	26.25	5	350	1.43%
2019/04/15	10	26.20	0	0.00	26.25	10	347	2.88%
2019/04/12	3	26.20	7	26.25	26.25	-4	346	-1.15%
2019/04/11	5	26.17	3	26.25	26.15	2	341	0.59%
2019/04/10	2	26.25	1	26.35	26.35	1	338	0.30%
2019/04/09	5	26.30	10	26.30	26.35	-5	333	-1.50%
2019/04/08	3	26.20	2	26.25	26.25	1	328	0.30%
2019/04/03	3	26.17	0	0.00	26.15	3	328	0.91%
2019/04/02	1	26.30	0	0.00	26.25	1	323	0.31%
2019/04/01	22	26.39	0	0.00	26.30	22	320	6.87%
2019/03/29	8	26.39	1	26.30	26.25	7	313	2.23%
2019/03/27	2	26.05	0	0.00	26.20	2	309	0.65%
2019/03/22	3	26.32	0	0.00	26.35	3	303	0.99%
2019/03/20	2	26.25	30	26.27	26.30	-28	296	-9.44%
2019/03/18	3	26.10	11	26.06	26.20	-8	286	-2.79%
2019/03/11	10	26.08	1	26.25	26.05	9	280	3.21%
2019/03/08	0	0.00	2	26.15	26.15	-2	283	-0.71%
2019/03/07	10	26.06	17	26.25	26.00	-7	279	-2.50%
2019/03/06	15	26.38	7	26.44	26.35	8	272	2.94%
2019/03/05	11	26.25	6	26.28	26.30	5	266	1.88%
2019/03/04	8	26.08	2	26.20	26.25	6	258	2.32%
2019/02/27	6	25.93	7	25.95	26.00	-1	253	-0.39%
2019/02/26	7.1	25.92	11	25.85	25.90	-3.9	252	-1.54%
2019/02/22	0	0.00	10	25.60	25.65	-10	235	-4.25%
2019/02/20	4	25.48	2	25.55	25.60	2	230	0.87%
2019/02/19	11	25.53	3	25.60	25.55	8	226	3.53%
2019/02/14	13	25.29	0	0.00	25.30	13	227	5.71%
2019/02/13	1	25.30	0	0.00	25.30	1	227	0.44%
2019/02/11	1	25.10	20	25.15	25.20	-19	235	-8.07%
2019/01/25	5	24.95	0	0.00	24.90	5	237	2.10%
2019/01/24	12	25.00	0	0.00	24.95	12	239	5.02%
2019/01/23	10	24.85	0	0.00	24.95	10	244	4.09%
2019/01/22	5	25.00	3	24.97	25.00	2	247	0.81%
2019/01/21	0	0.00	2	24.75	24.80	-2	251	-0.79%
2019/01/17	1	24.60	0	0.00	24.60	1	278	0.36%
2019/01/16	3	24.65	0	0.00	24.70	3	313	0.96%
2019/01/15	5	24.65	0	0.00	24.70	5	316	1.58%
2019/01/14	5	24.75	0	0.00	24.75	5	317	1.57%
2019/01/09	0	0.00	2	24.78	24.80	-2	355	-0.56%
2019/01/08	2	24.53	0	0.00	24.55	2	360	0.55%
2019/01/04	0	0.00	3	24.30	24.40	-3	375	-0.80%
2019/01/03	1	24.35	0	0.00	24.35	1	419	0.24%
2018/12/28	4	24.35	4	24.45	24.45	0	433	0.00%
2018/12/26	3	24.20	0	0.00	24.25	3	445	0.67%
2018/12/24	1	24.30	2	24.30	24.45	-1	451	-0.22%
2018/12/22	0	0.00	5	24.38	24.45	-5	461	-1.08%
2018/12/21	6	24.33	0	0.00	24.30	6	485	1.24%
2018/12/20	3	24.40	0	0.00	24.40	3	492	0.61%
2018/12/19	3	24.58	0	0.00	24.50	3	502	0.60%
2018/12/13	0	0.00	4	24.95	24.70	-4	531	-0.75%
2018/12/11	4	24.58	0	0.00	24.55	4	529	0.76%
2018/12/06	3	24.68	17	24.77	24.75	-14	533	-2.63%
2018/12/05	2	24.80	0	0.00	24.75	2	533	0.38%
2018/11/29	0	0.00	0.3	24.90	24.70	-0.3	539	-0.05%
2018/11/28	1	24.55	0	0.00	24.70	1	541	0.18%
2018/11/22	2	24.70	0	0.00	24.80	2	559	0.36%
2018/11/20	5	24.76	0	0.00	24.70	5	564	0.89%
2018/11/13	0	0.00	1	24.70	24.60	-1	573	-0.17%
2018/11/12	0	0.00	6	24.85	24.80	-6	573	-1.05%
2018/11/09	1	24.85	0	0.00	24.85	1	579	0.17%
2018/11/05	1	24.80	0	0.00	24.80	1	596	0.17%
2018/11/01	2	24.75	0	0.00	24.75	2	596	0.34%
2018/10/31	0	0.00	3	24.50	24.70	-3	598	-0.50%
2018/10/29	0	0.00	4	23.98	23.85	-4	606	-0.66%
2018/10/26	0	0.00	1	24.00	24.05	-1	605	-0.17%
2018/10/25	8	23.88	6	23.87	23.85	2	605	0.33%
2018/10/24	8	24.36	0	0.00	24.30	8	590	1.36%
2018/10/23	0	0.00	3	25.10	25.05	-3	555	-0.54%
2018/10/22	0	0.00	2	25.10	25.20	-2	553	-0.36%
2018/10/19	26	24.96	0	0.00	25.30	26	556	4.67%
2018/10/17	0	0.00	1	25.60	25.40	-1	528	-0.19%
2018/10/16	2	24.98	0	0.00	25.45	2	531	0.38%
2018/10/15	1	25.15	1	25.20	25.10	0	529	0.00%
2018/10/11	3	24.98	10	25.00	24.95	-7	530	-1.32%
2018/10/09	1	25.60	1	25.90	25.80	0	498	0.00%
2018/10/08	1	25.50	7	25.70	25.70	-6	536	-1.12%
2018/10/05	4	25.91	0	0.00	25.65	4	558	0.72%
2018/10/03	7	26.15	0	0.00	26.15	7	567	1.23%
2018/10/02	0	0.00	0.2	26.30	26.30	-0.2	566	-0.04%
2018/10/01	2	26.50	0	0.00	26.50	2	569	0.35%
2018/09/28	21	26.55	21	26.57	26.35	0	568	0.00%
2018/09/27	0	0.00	4	26.40	26.35	-4	550	-0.73%
2018/09/26	1	26.40	5	26.30	26.35	-4	552	-0.72%
2018/09/25	1	26.15	7	26.21	26.15	-6	559	-1.07%
2018/09/20	2	25.75	11	25.91	25.75	-9	555	-1.62%
2018/09/19	4	25.85	0	0.00	25.90	4	556	0.72%
2018/09/14	5	25.74	0	0.00	25.75	5	572	0.87%
2018/09/12	0	0.00	3	25.60	25.55	-3	573	-0.52%
2018/09/11	2	25.33	0	0.00	25.65	2	578	0.35%
2018/09/10	1	25.15	4	25.41	25.45	-3	581	-0.52%
2018/09/07	8	25.61	0	0.00	25.50	8	584	1.37%
2018/09/06	2	25.68	0	0.00	25.75	2	588	0.34%
2018/09/05	5	25.85	0	0.00	25.85	5	595	0.84%
2018/09/03	25	25.76	0	0.00	25.70	25	605	4.13%
2018/08/31	20	26.05	2	26.10	26.10	18	601	2.99%
2018/08/30	13	26.10	0	0.00	26.10	13	607	2.14%
2018/08/29	33	26.11	0	0.00	26.15	33	618	5.33%
2018/08/28	7	26.20	0	0.00	26.25	7	633	1.11%
2018/08/27	5	26.40	1	26.40	26.20	4	648	0.62%
2018/08/24	0	0.00	2	26.20	26.20	-2	656	-0.30%
2018/08/23	1	26.30	49	26.38	26.40	-48	663	-7.23%
2018/08/21	2.1	26.08	0	0.00	26.15	2.1	664	0.31%
2018/08/17	10	26.10	0	0.00	26.05	10	665	1.50%
2018/08/16	0	0.00	1	26.40	26.30	-1	665	-0.15%
2018/08/15	19	26.18	21	26.30	26.30	-2	660	-0.30%
2018/08/14	1	26.05	1	25.95	26.05	0	652	0.00%
2018/08/13	17	26.05	34	25.86	25.95	-17	654	-2.60%
2018/08/10	1	26.30	15	26.31	26.30	-14	651	-2.15%
2018/08/08	4	26.25	5	26.25	26.20	-1	663	-0.15%
2018/08/07	0	0.00	15	26.16	26.25	-15	683	-2.19%
2018/08/06	27	26.15	10	26.17	26.20	17	687	2.47%
2018/08/03	3	25.60	0	0.00	25.65	3	680	0.44%
2018/08/02	1	25.55	0.1	25.60	25.50	0.9	682	0.13%
2018/08/01	3	25.60	3	25.65	25.55	0	682	0.00%
2018/07/31	0	0.00	1	25.55	25.50	-1	677	-0.15%
2018/07/30	0	0.00	1	25.60	25.55	-1	677	-0.15%
2018/07/26	0	0.00	3	25.52	25.55	-3	677	-0.44%
2018/07/25	9	25.50	0	0.00	25.35	9	675	1.33%
2018/07/24	20	25.43	4	25.45	25.45	16	674	2.37%
2018/07/23	0	0.00	11	25.32	25.25	-11	673	-1.63%
2018/07/20	0	0.00	1	25.45	25.45	-1	675	-0.15%
2018/07/19	0	0.00	6	25.45	25.35	-6	680	-0.88%
2018/07/17	17	25.08	18	25.15	25.25	-1	708	-0.14%
2018/07/16	5	25.07	3	25.20	25.05	2	723	0.28%
2018/07/13	6	26.58	10	26.60	26.60	-4	735	-0.54%
2018/07/12	5	26.65	0	0.00	26.65	5	709	0.70%
2018/07/11	46	26.51	0	0.00	26.45	46	700	6.57%
2018/07/10	24	26.24	1	26.20	26.25	23	706	3.26%
2018/07/09	0	0.00	1	26.05	26.20	-1	708	-0.14%
2018/07/06	3	26.03	0	0.00	26.05	3	712	0.42%
2018/07/05	12	26.12	0	0.00	26.15	12	706	1.70%
2018/07/04	13	26.21	0	0.00	26.25	13	713	1.82%
2018/07/03	25	26.43	0	0.00	26.25	25	717	3.48%
2018/07/02	1	26.65	0	0.00	26.55	1	710	0.14%
2018/06/29	0	0.00	3	26.60	26.60	-3	711	-0.42%
2018/06/28	0	0.00	1	26.80	26.60	-1	720	-0.14%
2018/06/27	1	26.60	0	0.00	26.75	1	733	0.14%
2018/06/26	22	26.55	0	0.00	26.60	22	744	2.96%
2018/06/25	2	27.05	32	26.92	26.95	-30	736	-4.07%
2018/06/21	12	27.02	0	0.00	27.10	12	758	1.58%
2018/06/20	31	27.05	5	27.14	27.10	26	787	3.30%
2018/06/19	0	0.00	10	27.53	27.30	-10	794	-1.26%
2018/06/15	21	27.07	0	0.00	27.35	21	808	2.60%
2018/06/14	2	27.25	14	27.30	27.25	-12	809	-1.48%
2018/06/13	34	27.22	6	27.35	27.30	28	811	3.45%
2018/06/11	20	26.93	1	26.90	26.90	19	802	2.37%
2018/06/08	1	27.00	0	0.00	27.00	1	805	0.12%
2018/06/06	3	27.20	5	27.28	27.20	-2	804	-0.25%
2018/06/05	2	27.23	7	27.19	27.15	-5	796	-0.63%
2018/06/04	6	27.24	10	27.19	27.20	-4	792	-0.51%
2018/06/01	3	26.85	2	26.88	26.90	1	780	0.13%
2018/05/30	27	26.57	3	26.55	26.60	24	797	3.01%
2018/05/29	0	0.00	1	26.70	26.70	-1	807	-0.12%
2018/05/28	1	26.85	1	26.90	26.75	0	849	0.00%
2018/05/25	0	0.00	2	26.80	26.75	-2	859	-0.23%
2018/05/23	1	26.75	0	0.00	26.70	1	872	0.11%
2018/05/22	2	26.75	13	26.80	26.85	-11	874	-1.26%
2018/05/21	5	26.75	3	26.82	26.85	2	881	0.23%
2018/05/18	0	0.00	3	26.80	26.80	-3	883	-0.34%
2018/05/17	0	0.00	3	26.80	26.70	-3	886	-0.34%
2018/05/16	10	26.35	0	0.00	26.55	10	882	1.13%
2018/05/15	8	26.64	0	0.00	26.50	8	890	0.90%
2018/05/14	1	26.40	0	0.00	26.35	1	900	0.11%
2018/05/11	12	26.32	0	0.00	26.40	12	903	1.33%
2018/05/10	5	26.52	0	0.00	26.40	5	897	0.56%
2018/05/03	5	26.50	0	0.00	26.65	5	928	0.54%
2018/05/02	3	26.60	0	0.00	26.70	3	960	0.31%
2018/04/30	0	0.00	2	26.50	26.60	-2	966	-0.21%
2018/04/26	10	26.30	0	0.00	26.25	10	994	1.01%
2018/04/25	11	26.31	50	26.35	26.40	-39	997	-3.91%
2018/04/24	46	26.41	4	26.55	26.55	42	1,008	4.16%
2018/04/23	0	0.00	7	26.98	27.00	-7	1,003	-0.70%
2018/04/20	6	26.86	10	27.09	26.60	-4	995	-0.40%
2018/04/19	24	26.90	28	27.12	26.85	-4	1,000	-0.40%
2018/04/18	2	26.20	0	0.00	26.15	2	964	0.21%
2018/04/17	5	26.20	0	0.00	26.15	5	992	0.50%
2018/04/16	13	26.12	1	26.10	26.10	12	1,031	1.16%
2018/04/13	18	26.32	0.7	26.30	26.30	17.3	1,045	1.66%
2018/04/12	45	26.45	9	26.50	26.45	36	1,120	3.21%
2018/04/11	0	0.00	13	26.50	26.60	-13	1,163	-1.12%
2018/04/10	17	26.51	3	26.63	26.45	14	1,187	1.18%
2018/04/09	2	26.55	5	26.36	26.70	-3	1,201	-0.25%
2018/04/03	1	26.35	0	0.00	26.35	1	1,240	0.08%
2018/04/02	1	26.45	3	26.55	26.45	-2	1,245	-0.16%
2018/03/31	13	26.58	11	26.41	26.35	2	1,251	0.16%
2018/03/30	0	0.00	1	26.25	26.20	-1	1,264	-0.08%
2018/03/29	3	25.92	1	26.00	25.95	2	1,255	0.16%
2018/03/27	18	25.88	9	25.99	25.95	9	1,257	0.72%
2018/03/26	3	25.65	2	25.75	25.75	1	1,248	0.08%
2018/03/23	23	25.66	0	0.00	25.85	23	1,241	1.85%
2018/03/22	13	26.11	7	26.18	26.10	6	1,218	0.49%
2018/03/21	55	26.17	3	26.25	26.15	52	1,211	4.29%
2018/03/20	13	26.40	5	26.60	26.40	8	1,198	0.67%
2018/03/19	25.1	26.48	25	26.51	26.45	0.1	1,190	0.01%
2018/03/16	1	26.20	4.5	26.27	26.40	-3.5	1,184	-0.30%
2018/03/15	9	26.11	2.1	26.20	26.25	6.9	1,181	0.59%
2018/03/14	1	26.10	0	0.00	26.15	1	1,186	0.08%
2018/03/13	1	26.25	1	26.20	26.25	0	1,183	0.00%
2018/03/12	0	0.00	3	26.10	26.25	-3	1,183	-0.25%
2018/03/09	2	26.10	9	26.11	26.20	-7	1,202	-0.58%
2018/03/08	0	0.00	41	26.10	26.10	-41	1,198	-3.42%
2018/03/07	0	0.00	10	26.22	26.05	-10	1,202	-0.83%
2018/03/06	4	26.15	7	26.14	26.15	-3	1,202	-0.25%
2018/03/05	123	26.38	0	0.00	26.00	123	1,201	10.24%	大買/鉅額交易
2018/03/02	41	26.76	9	26.86	26.90	32	1,183	2.70%
2018/03/01	20	27.05	66	26.93	27.00	-46	1,174	-3.92%
2018/02/27	13.1	26.63	21	26.88	26.55	-7.9	1,134	-0.70%
2018/02/26	6	26.65	7	26.81	26.65	-1	1,126	-0.09%
2018/02/23	2	26.80	11	26.80	26.55	-9	1,125	-0.80%
2018/02/22	4	26.25	2	26.35	26.35	2	1,122	0.18%
2018/02/21	1	26.20	9	26.22	26.30	-8	1,121	-0.71%
2018/02/12	5	25.80	0	0.00	25.80	5	1,118	0.45%
2018/02/09	0	0.00	4	25.50	25.75	-4	1,115	-0.36%
2018/02/08	1	25.95	15	25.90	25.90	-14	1,110	-1.26%
2018/02/07	13	26.08	2	25.95	25.85	11	1,133	0.97%
2018/02/06	14	25.92	35	25.71	25.80	-21	1,131	-1.86%
2018/02/05	4	26.38	2	26.50	26.60	2	1,107	0.18%
2018/02/02	10	26.78	6	26.73	26.65	4	1,112	0.36%
2018/02/01	0	0.00	8	26.69	26.65	-8	1,130	-0.71%
2018/01/31	3	26.30	4.2	26.63	26.70	-1.2	1,145	-0.10%
2018/01/30	6	26.66	2	26.65	26.60	4	1,150	0.35%
2018/01/29	0	0.00	8	26.91	26.90	-8	1,160	-0.69%
2018/01/26	14	26.76	15	26.83	26.75	-1	1,181	-0.08%
2018/01/25	11	26.91	33	26.88	26.80	-22	1,438	-1.53%
2018/01/24	0	0.00	4	26.43	26.40	-4	1,461	-0.27%
2018/01/23	6	26.23	0	0.00	26.20	6	1,454	0.41%
2018/01/22	6	26.38	13	26.55	26.40	-7	1,446	-0.48%
2018/01/19	0	0.00	12	26.60	26.40	-12	1,433	-0.84%
2018/01/18	56	26.45	25	26.40	26.25	31	1,437	2.16%
2018/01/17	10	26.56	5	26.57	26.60	5	1,429	0.35%
2018/01/16	9	26.70	2	26.70	26.80	7	1,427	0.49%
2018/01/15	36	26.76	6	26.66	26.70	30	1,436	2.09%
2018/01/12	16	27.24	15	27.23	27.25	1	1,472	0.07%
2018/01/11	46	27.38	74	27.41	27.35	-28	1,467	-1.91%
2018/01/10	5	27.31	12	27.41	27.25	-7	1,457	-0.48%
2018/01/09	6	27.08	11	26.99	27.05	-5	1,440	-0.35%
2018/01/08	57	27.54	24	27.75	27.25	33	1,443	2.29%
2018/01/05	8	27.12	28	27.15	27.15	-20	1,370	-1.46%
2018/01/04	4	26.50	50	26.79	26.80	-46	1,330	-3.46%
2018/01/03	2	27.08	40	26.82	26.85	-38	1,314	-2.89%
2018/01/02	47	27.18	32	27.31	27.10	15	1,298	1.15%