元大高股息 (0056)-元大-大里德芳券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.6	37.36	32.2	37.39	37.33	-28.5	32,291	-0.09%
2024/11/21	60.3	36.95	15.1	37.05	37.10	45.2	32,283	0.14%
2024/11/20	23	37.14	21.5	37.24	37.10	1.5	32,075	0.00%
2024/11/19	12.8	37.15	7.4	37.15	37.25	5.4	31,902	0.02%
2024/11/18	38.1	37.00	5.5	37.10	37.00	32.6	31,696	0.10%
2024/11/15	30.3	37.20	13	37.14	37.14	17.3	31,188	0.06%
2024/11/14	45.2	37.13	35.6	37.01	37.08	9.6	31,246	0.03%
2024/11/13	45.8	37.38	9.9	37.41	37.49	35.9	30,369	0.12%
2024/11/12	46	37.59	0.3	37.62	37.52	45.7	29,998	0.15%
2024/11/11	32.2	37.89	0.3	37.98	38.08	31.9	29,138	0.11%
2024/11/08	5.4	38.32	26.1	38.32	38.13	-20.7	28,899	-0.07%
2024/11/07	20.4	38.15	22.3	38.04	38.16	-1.9	28,964	-0.01%
2024/11/06	20	37.80	31	37.85	37.79	-11	28,982	-0.04%
2024/11/05	13.6	37.55	9.8	37.59	37.68	3.8	29,104	0.01%
2024/11/04	24.1	37.36	23	37.37	37.48	1.1	30,076	0.00%
2024/11/01	46.1	36.92	0.3	37.35	37.34	45.8	31,838	0.14%
2024/10/30	24	37.46	24.1	37.42	37.42	-0.1	31,978	0.00%
2024/10/29	90	37.46	8	37.45	37.49	82	31,775	0.26%
2024/10/28	21.1	37.93	11.2	37.99	37.94	9.9	30,990	0.03%
2024/10/25	7.3	37.97	1.6	37.96	37.97	5.8	31,363	0.02%
2024/10/24	56	37.84	29.1	37.85	37.81	26.9	32,058	0.08%
2024/10/23	23.7	38.04	14	38.14	38.01	9.7	32,708	0.03%
2024/10/22	6.2	38.11	9.4	38.18	38.16	-3.2	32,661	-0.01%
2024/10/21	47.4	38.17	3.4	38.18	38.09	44.1	33,633	0.13%
2024/10/18	76.2	38.09	10.3	38.20	38.06	65.9	34,340	0.19%
2024/10/17	103.6	38.03	4.6	38.12	38.12	99	34,334	0.29%	大買/
2024/10/16	121.2	38.90	13	38.91	39.02	108.2	34,050	0.32%	大買/鉅額交易
2024/10/15	45.3	38.98	18.9	38.96	39.10	26.4	33,632	0.08%
2024/10/14	53.7	38.65	20	38.67	38.70	33.7	34,111	0.10%
2024/10/11	54	38.57	163.1	38.60	38.60	-109.1	34,137	-0.32%	大賣/鉅額交易
2024/10/09	78.5	38.50	28	38.58	38.43	50.5	33,980	0.15%
2024/10/08	220.8	38.35	9	38.27	38.43	211.8	33,813	0.63%	大買/鉅額交易
2024/10/07	63.3	38.49	14.8	38.59	38.64	48.6	33,414	0.15%
2024/10/04	112.8	38.33	0.7	38.43	38.35	112.1	33,221	0.34%	大買/鉅額交易
2024/10/01	80.5	38.58	1.1	38.55	38.57	79.4	32,581	0.24%
2024/09/30	106	38.78	6.5	38.77	38.66	99.5	32,043	0.31%	大買/
2024/09/27	12.5	38.97	16.5	38.99	39.01	-4	31,992	-0.01%
2024/09/26	11.5	38.90	3.2	38.91	38.75	8.3	32,850	0.03%
2024/09/25	7.5	38.75	69	38.67	38.73	-61.5	33,646	-0.18%
2024/09/24	18	38.06	2.1	38.22	38.24	15.9	33,709	0.05%
2024/09/23	16.4	38.25	20.8	38.25	38.25	-4.5	33,817	-0.01%
2024/09/20	8.7	38.16	2.3	38.21	38.15	6.5	34,146	0.02%
2024/09/19	6.6	37.68	1.7	37.78	37.97	4.9	34,336	0.01%
2024/09/18	36	37.67	1.2	37.70	37.72	34.8	34,587	0.10%
2024/09/16	19.8	37.91	1.3	37.88	37.98	18.4	34,423	0.05%
2024/09/13	54.3	37.80	0.6	37.83	37.82	53.7	34,476	0.16%
2024/09/12	16.1	37.62	44.5	37.62	37.77	-28.3	34,624	-0.08%
2024/09/11	22.7	37.18	3.9	37.19	37.15	18.7	34,675	0.05%
2024/09/10	59.3	37.26	10	37.83	37.18	49.3	34,657	0.14%
2024/09/09	29.2	37.29	6	37.27	37.66	23.2	34,280	0.07%
2024/09/06	14.8	37.75	1.2	37.83	37.87	13.6	34,090	0.04%
2024/09/05	42.9	37.71	5.1	37.89	37.63	37.9	33,990	0.11%
2024/09/04	46.2	37.67	18.1	37.40	37.59	28.1	33,957	0.08%
2024/09/03	6.3	38.99	3.1	39.03	38.98	3.2	32,915	0.01%
2024/09/02	4.7	39.11	2.1	39.09	39.06	2.6	33,026	0.01%
2024/08/30	12.2	39.09	33.1	39.09	39.06	-20.9	33,193	-0.06%
2024/08/29	4.2	38.82	0	38.93	39.01	4.1	33,286	0.01%
2024/08/28	3.1	38.87	2.3	38.91	38.99	0.8	33,323	0.00%
2024/08/27	19.6	38.76	9.8	38.77	38.87	9.8	33,520	0.03%
2024/08/26	25	38.94	8.3	39.12	39.02	16.7	33,677	0.05%
2024/08/23	4	38.31	12.9	38.39	38.61	-8.9	33,641	-0.03%
2024/08/22	2.7	38.63	2	38.57	38.58	0.7	33,645	0.00%
2024/08/21	15.6	38.75	10	38.71	38.66	5.6	34,132	0.02%
2024/08/20	1.4	38.98	3.4	39.00	38.91	-1.9	34,163	-0.01%
2024/08/19	25.8	38.89	11.2	38.85	38.83	14.6	34,359	0.04%
2024/08/16	5.2	38.76	12.9	38.67	38.82	-7.7	34,635	-0.02%
2024/08/15	17.1	38.34	8	38.39	38.17	9.1	34,293	0.03%
2024/08/14	8.2	38.32	9.3	38.38	38.36	-1.1	34,342	0.00%
2024/08/13	7.4	37.94	9.2	38.00	37.98	-1.8	34,322	-0.01%
2024/08/12	19.4	37.94	24.4	37.95	37.88	-5.1	34,454	-0.01%
2024/08/09	20.2	37.42	24	37.47	37.35	-3.8	34,528	-0.01%
2024/08/08	17.9	36.55	11	36.47	36.77	6.8	34,402	0.02%
2024/08/07	30.8	36.43	10.4	36.55	36.99	20.4	34,260	0.06%
2024/08/06	84.7	35.51	54.3	35.53	35.81	30.4	33,982	0.09%
2024/08/05	116	35.33	58.9	35.36	35.11	57.1	32,829	0.17%	大買/
2024/08/02	85.8	38.19	10.5	38.04	38.00	75.3	30,893	0.24%
2024/08/01	40.4	39.00	7	38.90	39.15	33.4	30,172	0.11%
2024/07/31	14.4	38.21	6.3	38.17	38.37	8.1	30,161	0.03%
2024/07/30	27.3	37.86	20.3	38.08	38.37	7	29,935	0.02%
2024/07/29	74	38.73	3	38.67	38.42	71	29,326	0.24%
2024/07/26	64.4	38.63	8.1	38.60	38.82	56.4	28,488	0.20%
2024/07/23	22.5	39.44	4.3	39.48	39.47	18.3	27,170	0.07%
2024/07/22	57.1	39.00	17.6	38.90	39.04	39.5	26,876	0.15%
2024/07/19	66.8	39.90	8.8	39.91	39.81	58	25,911	0.22%
2024/07/18	68.4	40.41	38	40.44	40.40	30.4	25,163	0.12%
2024/07/17	37.3	41.14	16.8	41.21	41.00	20.4	24,503	0.08%
2024/07/16	48.8	41.28	7.2	41.24	41.30	41.7	24,409	0.17%
2024/07/15	117.4	42.28	1.7	42.39	42.37	115.8	25,086	0.46%	大買/鉅額交易
2024/07/12	86.5	42.40	10	42.45	42.39	76.5	24,909	0.31%
2024/07/11	25.3	42.64	13.9	42.66	42.65	11.5	25,598	0.04%
2024/07/10	8.9	42.26	33.2	42.30	42.34	-24.3	27,066	-0.09%
2024/07/09	8.8	42.04	3.8	42.17	42.09	5	27,738	0.02%
2024/07/08	24.2	42.01	23.5	41.99	42.14	0.7	27,493	0.00%
2024/07/05	20.5	41.92	7.7	41.95	41.94	12.7	27,341	0.05%
2024/07/04	17.4	41.74	10.9	41.79	41.88	6.4	27,085	0.02%
2024/07/03	12.3	41.37	12	41.37	41.42	0.2	26,816	0.00%
2024/07/02	69.2	41.04	7.4	41.11	41.10	61.8	26,714	0.23%
2024/07/01	43	41.31	3.6	41.33	41.35	39.5	25,929	0.15%
2024/06/28	11.6	41.13	6.4	41.17	41.12	5.1	25,162	0.02%
2024/06/27	9.8	40.88	42.4	40.94	40.91	-32.6	25,197	-0.13%
2024/06/26	27.9	41.23	3.3	41.37	41.20	24.6	25,105	0.10%
2024/06/25	9.1	41.14	3.3	41.13	41.30	5.8	24,778	0.02%
2024/06/24	20.2	41.48	14.5	41.48	41.41	5.8	24,604	0.02%
2024/06/21	23.6	41.89	24.8	41.74	41.90	-1.2	24,658	-0.01%
2024/06/20	2.6	41.79	13.2	41.88	41.95	-10.6	24,702	-0.04%
2024/06/19	2.3	41.44	6.4	41.39	41.52	-4.1	24,861	-0.02%
2024/06/18	2.3	40.89	27.1	40.86	40.96	-24.8	24,809	-0.10%
2024/06/17	2.8	40.67	7.4	40.79	40.79	-4.6	25,013	-0.02%
2024/06/14	0.1	40.53	9.6	40.54	40.55	-9.5	25,218	-0.04%
2024/06/13	2.7	40.38	12.2	40.34	40.42	-9.5	25,502	-0.04%
2024/06/12	16.9	39.95	3.1	39.97	39.97	13.8	25,595	0.05%
2024/06/11	11.3	39.93	5	40.00	39.95	6.3	25,805	0.02%
2024/06/07	5.2	39.99	6.1	40.02	40.01	-1	25,867	0.00%
2024/06/06	5.3	39.89	20.4	40.00	40.05	-15	26,073	-0.06%
2024/06/05	3.8	39.89	4	39.90	39.86	-0.2	26,194	0.00%
2024/06/04	27.4	40.13	2.8	40.13	40.01	24.5	26,673	0.09%
2024/06/03	5.8	40.22	5.8	40.31	40.32	0	26,970	0.00%
2024/05/31	6.3	40.17	7.2	40.13	39.93	-0.9	27,267	0.00%
2024/05/30	14.4	40.14	24.6	40.07	40.03	-10.2	27,391	-0.04%
2024/05/29	7.2	40.65	4.3	40.61	40.59	2.9	27,695	0.01%
2024/05/28	5.2	40.79	18.3	40.79	40.81	-13	27,722	-0.05%
2024/05/27	2.6	40.76	45	40.75	40.74	-42.4	27,745	-0.15%
2024/05/24	2.8	39.91	9.9	40.00	40.10	-7.1	27,490	-0.03%
2024/05/23	3	40.07	15.6	40.06	40.01	-12.6	27,610	-0.05%
2024/05/22	1	39.96	36.9	40.00	40.04	-36	27,763	-0.13%
2024/05/21	12	39.58	9.1	39.51	39.50	2.9	27,717	0.01%
2024/05/20	4.1	39.59	41.5	39.65	39.66	-37.4	27,847	-0.13%
2024/05/17	4.3	39.50	5.8	39.53	39.51	-1.4	28,163	-0.01%
2024/05/16	2.6	39.62	18.2	39.60	39.60	-15.6	28,312	-0.06%
2024/05/15	3	39.53	43.2	39.48	39.30	-40.2	28,593	-0.14%
2024/05/14	5	39.18	20.4	39.23	39.26	-15.5	29,207	-0.05%
2024/05/13	2.2	39.03	5.4	39.06	39.04	-3.2	29,257	-0.01%
2024/05/10	6.3	38.87	4.3	38.97	39.04	2	29,446	0.01%
2024/05/09	2.8	38.97	4.1	38.97	38.92	-1.3	29,421	0.00%
2024/05/08	4.1	38.99	8.2	39.03	39.02	-4.1	29,501	-0.01%
2024/05/07	4	38.95	10.1	38.94	38.97	-6	29,676	-0.02%
2024/05/06	2.1	38.81	45.6	38.84	38.88	-43.5	29,727	-0.15%
2024/05/03	2.4	38.48	17.1	38.71	38.45	-14.7	29,694	-0.05%
2024/05/02	14.6	38.24	19.2	38.20	38.35	-4.5	29,894	-0.02%
2024/04/30	4.7	38.38	6.2	38.35	38.32	-1.6	29,995	-0.01%
2024/04/29	36.1	38.24	17.7	38.31	38.34	18.4	30,224	0.06%
2024/04/26	7.5	37.76	15	37.77	37.69	-7.5	30,421	-0.02%
2024/04/25	8.3	37.51	6	37.52	37.51	2.3	30,629	0.01%
2024/04/24	4.6	37.64	2	37.76	37.85	2.6	31,019	0.01%
2024/04/23	22.4	37.14	6	37.10	37.12	16.4	32,830	0.05%
2024/04/22	53.8	37.11	54	37.08	36.92	-0.2	34,650	0.00%
2024/04/19	129.7	37.30	36.5	37.20	37.27	93.2	34,860	0.27%	大買/
2024/04/18	59.2	38.20	4.5	38.19	38.18	54.7	33,506	0.16%
2024/04/17	96.6	38.78	11.1	38.77	38.94	85.5	32,984	0.26%
2024/04/16	134.2	38.65	68.4	38.81	38.49	65.8	32,116	0.20%	大買/
2024/04/15	19	39.67	27	39.68	39.62	-8	30,685	-0.03%
2024/04/12	11.9	39.98	3	40.03	39.98	8.9	30,281	0.03%
2024/04/11	46	39.95	5.4	39.97	40.09	40.6	30,433	0.13%
2024/04/10	13.4	40.21	16.1	40.23	40.20	-2.7	30,557	-0.01%
2024/04/09	6	39.98	6.2	39.99	39.99	-0.2	31,635	0.00%
2024/04/08	14.6	39.82	15	39.82	39.92	-0.4	31,929	0.00%
2024/04/03	8.8	39.82	15.1	39.75	39.75	-6.3	31,830	-0.02%
2024/04/02	8.7	39.85	6.5	39.84	39.88	2.2	31,934	0.01%
2024/04/01	13.1	39.71	3.3	39.83	39.59	9.8	32,441	0.03%
2024/03/29	8.2	39.77	15.9	39.77	39.86	-7.7	32,753	-0.02%
2024/03/28	8.3	39.55	4	39.64	39.74	4.3	32,919	0.01%
2024/03/27	12.4	39.33	9.6	39.38	39.55	2.8	33,013	0.01%
2024/03/26	10.7	39.24	27.3	39.09	39.24	-16.7	33,076	-0.05%
2024/03/25	18.2	39.68	14.4	39.72	39.62	3.7	33,059	0.01%
2024/03/22	14	39.87	44.5	39.92	39.80	-30.4	33,201	-0.09%
2024/03/21	4.2	39.80	23.2	39.85	39.93	-19	33,133	-0.06%
2024/03/20	21.9	39.75	15.4	39.87	39.63	6.5	33,302	0.02%
2024/03/19	22.9	39.54	30.6	39.48	39.70	-7.7	33,682	-0.02%
2024/03/18	6.4	39.11	36.7	39.14	39.36	-30.3	34,225	-0.09%
2024/03/15	13.5	38.78	28	38.95	39.02	-14.5	34,152	-0.04%
2024/03/14	10	38.78	143	38.81	38.72	-133	33,922	-0.39%	大賣/鉅額交易
2024/03/13	1.2	39.05	19.5	39.08	39.08	-18.3	33,830	-0.05%
2024/03/12	16.7	38.72	15	38.86	38.99	1.8	33,698	0.01%
2024/03/11	16.3	38.48	33.8	38.50	38.43	-17.5	33,783	-0.05%
2024/03/08	15.8	38.72	108.7	38.83	38.45	-92.9	33,669	-0.28%	大賣/
2024/03/07	12.9	38.63	16.1	38.63	38.68	-3.2	33,152	-0.01%
2024/03/06	22.5	38.27	32.8	38.52	38.53	-10.3	32,892	-0.03%
2024/03/05	7.1	37.95	34.3	38.08	38.16	-27.1	32,576	-0.08%
2024/03/04	17.8	38.03	43.9	38.06	38.00	-26.1	32,498	-0.08%
2024/03/01	11.1	37.74	66	37.74	37.74	-54.9	32,039	-0.17%
2024/02/29	11.2	37.66	22.2	37.49	37.70	-11	32,168	-0.03%
2024/02/27	34.5	37.40	34.2	37.61	37.51	0.3	32,028	0.00%
2024/02/26	23.1	37.61	14.7	37.60	37.68	8.4	31,870	0.03%
2024/02/23	35.4	37.69	17.6	37.82	37.59	17.8	31,783	0.06%
2024/02/22	15.1	37.59	36.2	37.61	37.65	-21.2	32,100	-0.07%
2024/02/21	12.9	37.35	61.3	37.34	37.29	-48.4	31,762	-0.15%
2024/02/20	7	37.36	56.9	37.35	37.39	-50	31,741	-0.16%
2024/02/19	5.4	37.07	92.1	37.11	37.14	-86.7	31,436	-0.28%
2024/02/16	27.3	37.13	39.5	37.12	37.07	-12.2	31,677	-0.04%
2024/02/15	18.6	36.84	78.4	36.78	36.86	-59.8	31,353	-0.19%
2024/02/05	7.6	36.44	3.6	36.33	36.45	4	30,608	0.01%
2024/02/02	8.3	36.46	17.3	36.50	36.45	-9.1	30,525	-0.03%
2024/02/01	168	36.22	8.5	36.25	36.30	159.5	30,337	0.53%	大買/鉅額交易
2024/01/31	18.4	36.22	20	36.17	36.20	-1.6	30,544	-0.01%
2024/01/30	8.6	36.34	14.1	36.35	36.36	-5.4	30,496	-0.02%
2024/01/29	7.1	36.17	8.1	36.23	36.28	-1	30,526	0.00%
2024/01/26	17.4	36.13	11	36.15	36.07	6.4	30,394	0.02%
2024/01/25	2	36.32	22.1	36.33	36.29	-20	30,391	-0.07%
2024/01/24	14.2	36.27	17.3	36.25	36.23	-3.1	30,277	-0.01%
2024/01/23	2.4	36.14	7.1	36.18	36.20	-4.7	30,812	-0.02%
2024/01/22	21.7	36.03	31.1	36.09	36.14	-9.4	30,686	-0.03%
2024/01/19	16.3	35.45	7.3	35.40	35.65	9	30,473	0.03%
2024/01/18	61.9	35.13	19.1	35.12	35.12	42.8	31,058	0.14%
2024/01/17	131.2	35.35	31	35.27	35.19	100.2	30,727	0.33%	大買/
2024/01/16	164.6	36.23	2.2	36.29	36.37	162.4	29,046	0.56%	大買/鉅額交易
2024/01/15	202.6	36.46	8.7	36.43	36.42	193.9	27,642	0.70%	大買/鉅額交易
2024/01/12	75.3	36.31	1.5	36.31	36.33	73.7	27,656	0.27%
2024/01/11	98.4	36.36	28	36.33	36.39	70.4	28,953	0.24%
2024/01/10	66.5	36.25	12	36.23	36.24	54.5	31,275	0.17%
2024/01/09	9.3	36.52	31.3	36.60	36.49	-22	32,297	-0.07%
2024/01/08	40.3	36.68	19	36.65	36.57	21.3	32,979	0.06%
2024/01/05	12.7	36.63	4.3	36.62	36.55	8.4	33,330	0.03%
2024/01/04	27.7	36.60	15	36.64	36.59	12.7	33,253	0.04%
2024/01/03	101.6	36.72	28.4	36.67	36.68	73.2	33,531	0.22%	大買/
2024/01/02	62	37.20	158.3	37.15	37.17	-96.3	32,601	-0.30%	大賣/
2023/12/29	42.9	37.36	257.3	37.34	37.40	-214.4	32,410	-0.66%	大賣/鉅額交易
2023/12/28	33.4	37.49	19.3	37.43	37.33	14.1	32,806	0.04%
2023/12/27	53	37.35	215.7	37.36	37.42	-162.7	33,456	-0.49%	大賣/鉅額交易
2023/12/26	11.4	36.90	34.8	36.88	37.00	-23.4	33,230	-0.07%
2023/12/25	18.1	36.64	97.5	36.64	36.65	-79.4	32,781	-0.24%
2023/12/22	6.8	36.34	14.7	36.38	36.37	-7.9	32,487	-0.02%
2023/12/21	61.1	36.23	1.4	36.27	36.33	59.7	32,461	0.18%
2023/12/20	19.1	36.23	23.8	36.43	36.57	-4.7	32,376	-0.01%
2023/12/19	31.6	36.04	27	36.00	36.10	4.5	32,120	0.01%
2023/12/18	36.8	36.26	18.9	36.32	36.38	17.9	32,281	0.06%
2023/12/15	40.3	36.40	23.8	36.48	36.36	16.5	32,159	0.05%
2023/12/14	20.3	36.44	62.3	36.47	36.55	-42	31,933	-0.13%
2023/12/13	33	35.98	77.2	35.93	36.06	-44.2	31,472	-0.14%
2023/12/12	35.9	35.57	21.1	35.65	35.58	14.8	30,915	0.05%
2023/12/11	4.3	35.46	7.1	35.48	35.47	-2.8	30,849	-0.01%
2023/12/08	9.2	35.46	35.1	35.50	35.42	-25.9	30,809	-0.08%
2023/12/07	3.6	35.34	3.5	35.29	35.25	0.1	30,780	0.00%
2023/12/06	5.5	35.29	8.6	35.32	35.31	-3.1	31,299	-0.01%
2023/12/05	17	34.98	26.1	34.98	35.05	-9.1	31,001	-0.03%
2023/12/04	21.3	35.19	7.8	35.20	35.19	13.5	30,868	0.04%
2023/12/01	8.4	35.08	15.2	35.10	35.13	-6.8	30,932	-0.02%
2023/11/30	1.4	35.07	1.4	35.10	35.08	0	30,907	0.00%
2023/11/29	1.3	35.10	37.4	35.07	35.09	-36	30,961	-0.12%
2023/11/28	16.3	34.79	2	34.81	34.90	14.3	30,789	0.05%
2023/11/27	24.1	34.82	4.9	34.87	34.75	19.3	30,758	0.06%
2023/11/24	2.1	34.96	3	34.94	34.94	-0.9	30,597	0.00%
2023/11/23	5.9	35.00	1.6	35.05	34.97	4.3	30,643	0.01%
2023/11/22	9.2	35.03	1.5	35.00	35.05	7.7	30,857	0.03%
2023/11/21	23.4	35.25	79.8	35.23	35.30	-56.3	31,044	-0.18%
2023/11/20	2.5	34.84	7.7	34.80	34.90	-5.2	31,152	-0.02%
2023/11/17	15	34.89	1	34.85	34.82	14	31,201	0.04%
2023/11/16	33.3	34.79	22	34.80	34.77	11.3	31,282	0.04%
2023/11/15	2.2	35.04	4.5	34.94	34.83	-2.2	31,235	-0.01%
2023/11/14	9.5	34.66	3.4	34.69	34.68	6.2	31,232	0.02%
2023/11/13	13.5	34.64	18	34.57	34.54	-4.5	31,300	-0.01%
2023/11/10	19.9	34.38	19	34.43	34.43	0.9	31,543	0.00%
2023/11/09	40.5	34.57	8.1	34.53	34.55	32.4	31,693	0.10%
2023/11/08	21.8	34.52	15.8	34.50	34.54	6	32,047	0.02%
2023/11/07	3.2	34.18	19	34.12	34.23	-15.8	32,009	-0.05%
2023/11/06	34.6	34.21	90.7	34.20	34.24	-56.1	32,783	-0.17%
2023/11/03	9.5	33.69	3	33.70	33.69	6.5	32,772	0.02%
2023/11/02	10.2	33.49	19.5	33.46	33.52	-9.3	33,164	-0.03%
2023/11/01	33.3	32.77	2	32.75	32.89	31.3	33,528	0.09%
2023/10/31	75.7	32.95	122.3	32.82	32.69	-46.6	34,305	-0.14%	大賣/
2023/10/30	22.3	33.21	0	0.00	33.23	22.3	35,099	0.06%
2023/10/27	9.9	33.16	7.2	33.18	33.13	2.7	35,971	0.01%
2023/10/26	93.9	33.02	26	33.00	33.10	67.9	37,274	0.18%
2023/10/25	22.3	33.64	9.3	33.62	33.62	13	37,595	0.03%
2023/10/24	30	33.23	0.1	33.40	33.47	30	38,032	0.08%
2023/10/23	77.4	33.13	60.4	33.15	33.08	17	38,620	0.04%
2023/10/20	67.4	33.14	17.9	33.33	33.40	49.5	39,802	0.12%
2023/10/19	185.9	33.55	23.6	33.54	33.65	162.3	41,284	0.39%	大買/鉅額交易
2023/10/18	176.7	34.85	8.5	34.88	34.90	168.2	40,573	0.41%	大買/鉅額交易
2023/10/17	126.3	35.47	2.9	35.32	35.27	123.4	38,508	0.32%	大買/鉅額交易
2023/10/16	70.2	35.48	8.2	35.48	35.52	62	38,342	0.16%
2023/10/13	51	35.71	15.8	35.78	35.72	35.2	38,793	0.09%
2023/10/12	15.7	35.91	310.4	35.87	35.98	-294.7	39,925	-0.74%	大賣/鉅額交易
2023/10/11	26.5	35.82	40.8	35.87	35.78	-14.3	41,376	-0.03%
2023/10/06	64	35.78	16.1	35.78	35.79	47.9	42,535	0.11%
2023/10/05	8.7	35.64	12	35.69	35.69	-3.3	43,168	-0.01%
2023/10/04	110.4	35.22	9.1	35.21	35.39	101.3	43,474	0.23%	大買/鉅額交易
2023/10/03	113.8	35.79	74.2	35.91	35.60	39.6	43,353	0.09%	大買/
2023/10/02	37	35.61	76.5	35.67	35.74	-39.5	43,325	-0.09%
2023/09/28	15.4	35.02	32.1	35.02	35.06	-16.7	43,861	-0.04%
2023/09/27	35.3	34.79	0.1	34.84	34.87	35.2	44,651	0.08%
2023/09/26	43.5	34.85	8	34.93	34.76	35.5	45,761	0.08%
2023/09/25	2.2	35.01	49.2	35.05	35.08	-47	46,125	-0.10%
2023/09/22	16.5	34.64	3.1	34.63	34.89	13.4	46,174	0.03%
2023/09/21	38	34.59	6.3	34.64	34.70	31.6	46,266	0.07%
2023/09/20	30.8	35.13	121	35.03	35.05	-90.2	45,945	-0.20%	大賣/
2023/09/19	5.6	35.16	25.1	35.30	35.14	-19.5	46,493	-0.04%
2023/09/18	20.9	35.31	2.4	35.34	35.31	18.5	46,664	0.04%
2023/09/15	27.1	35.46	12.9	35.53	35.58	14.2	46,803	0.03%
2023/09/14	8.7	35.27	85.2	35.20	35.31	-76.5	46,953	-0.16%
2023/09/13	14.9	34.86	10.2	34.83	34.86	4.7	47,064	0.01%
2023/09/12	13	34.79	9.5	34.82	34.80	3.5	47,518	0.01%
2023/09/11	41.7	34.86	33.5	34.89	34.79	8.1	48,056	0.02%
2023/09/08	2	35.41	19.1	35.36	35.42	-17	47,956	-0.04%
2023/09/07	4.6	35.45	41.1	35.48	35.45	-36.4	48,886	-0.07%
2023/09/06	8	35.57	44.6	35.58	35.60	-36.5	49,568	-0.07%
2023/09/05	9.4	35.30	5.4	35.33	35.43	4	49,852	0.01%
2023/09/04	22.2	35.09	6.1	35.20	35.27	16.1	50,141	0.03%
2023/09/01	5.5	35.18	12	35.27	35.12	-6.6	50,299	-0.01%
2023/08/31	4	35.20	56	35.20	35.31	-52	50,522	-0.10%
2023/08/30	17	35.37	24	35.47	35.35	-7	50,824	-0.01%
2023/08/29	4.4	35.06	203.5	35.13	35.16	-199.2	51,337	-0.39%	大賣/鉅額交易
2023/08/28	16	34.98	4	35.08	35.06	12	51,398	0.02%
2023/08/25	25.4	35.34	13.1	35.37	35.14	12.3	51,319	0.02%
2023/08/24	25.1	35.96	82.8	36.06	35.76	-57.8	51,396	-0.11%
2023/08/23	3.3	35.22	20.1	35.36	35.43	-16.8	51,458	-0.03%
2023/08/22	0.3	35.16	6.8	35.24	35.11	-6.5	52,007	-0.01%
2023/08/21	4.6	34.85	14	35.05	34.85	-9.4	52,135	-0.02%
2023/08/18	25.6	34.96	13.2	35.01	34.84	12.4	52,121	0.02%
2023/08/17	34.6	35.20	10.5	35.23	35.33	24.1	51,806	0.05%
2023/08/16	13.9	34.94	53.3	34.93	35.14	-39.4	51,736	-0.08%
2023/08/15	16.5	34.92	56	34.86	34.85	-39.5	51,873	-0.08%
2023/08/14	11.8	34.28	75.3	34.12	34.28	-63.5	52,221	-0.12%
2023/08/11	15.3	34.72	12.7	34.65	34.56	2.7	52,016	0.01%
2023/08/10	77.1	34.50	13	34.44	34.43	64.1	52,010	0.12%
2023/08/09	67.6	35.61	5	35.49	35.35	62.6	51,239	0.12%
2023/08/08	21.6	35.74	39	35.45	35.59	-17.4	50,991	-0.03%
2023/08/07	61.7	35.26	34.1	35.44	35.70	27.6	50,577	0.05%
2023/08/04	87.7	34.63	86.8	34.42	34.74	0.9	50,055	0.00%
2023/08/02	146.8	35.00	44.7	34.92	34.51	102.1	49,160	0.21%	大買/鉅額交易
2023/08/01	58.3	35.65	125.4	35.56	35.73	-67.1	47,781	-0.14%	大賣/
2023/07/31	141.7	36.18	125.4	36.35	35.74	16.3	46,827	0.03%	大買/大賣/
2023/07/28	31.5	36.18	34.6	36.40	36.58	-3	45,368	-0.01%
2023/07/27	12.2	36.27	27.4	36.31	36.10	-15.2	44,245	-0.03%
2023/07/26	15.9	36.00	35.7	36.01	36.02	-19.9	43,693	-0.05%
2023/07/25	20.3	36.24	162.1	36.31	36.05	-141.8	42,844	-0.33%	大賣/鉅額交易
2023/07/24	5.5	35.61	234.7	35.83	35.99	-229.2	41,141	-0.56%	大賣/鉅額交易
2023/07/21	26.3	34.61	52.4	34.94	35.26	-26	39,128	-0.07%
2023/07/20	26.7	34.52	7.5	34.72	34.71	19.2	38,945	0.05%
2023/07/19	80.7	34.71	92.1	34.90	34.36	-11.4	38,430	-0.03%
2023/07/18	146.3	35.19	98.4	35.10	35.11	47.9	37,308	0.13%	大買/
2023/07/17	76.8	35.82	199	35.84	35.94	-122.3	35,892	-0.34%	大賣/鉅額交易
2023/07/14	94	35.12	209.4	35.20	35.54	-115.5	33,984	-0.34%	大賣/鉅額交易
2023/07/13	57.7	35.09	112.4	35.25	34.82	-54.7	32,411	-0.17%	大賣/
2023/07/12	25.6	34.26	73.5	34.23	34.30	-47.9	30,636	-0.16%
2023/07/11	16.4	33.61	36.2	33.76	33.80	-19.9	29,710	-0.07%
2023/07/10	69	33.20	16.1	33.12	33.18	52.9	29,355	0.18%
2023/07/07	46.4	33.10	65.5	33.14	33.08	-19.1	28,963	-0.07%
2023/07/06	91.6	33.51	37	33.50	33.34	54.6	28,125	0.19%
2023/07/05	72.6	33.77	53.8	33.73	33.71	18.8	27,144	0.07%
2023/07/04	45.3	33.81	26.9	33.85	33.91	18.4	26,313	0.07%
2023/07/03	9.1	33.18	28.6	33.21	33.24	-19.5	25,368	-0.08%
2023/06/30	3.3	32.58	9.5	32.57	32.67	-6.2	25,119	-0.02%
2023/06/29	12.5	32.59	14.5	32.52	32.53	-2	25,191	-0.01%
2023/06/28	8.7	32.30	0.5	32.31	32.30	8.2	25,050	0.03%
2023/06/27	149.3	32.24	59.7	32.32	32.18	89.6	25,112	0.36%	大買/
2023/06/26	24	32.70	16.1	32.78	32.77	7.9	24,721	0.03%
2023/06/21	14	32.75	65.6	32.73	32.83	-51.6	24,714	-0.21%
2023/06/20	119.8	32.50	61.7	32.52	32.48	58.1	24,470	0.24%	大買/
2023/06/19	14.4	32.72	5.4	32.72	32.73	9	24,190	0.04%
2023/06/16	52.1	32.78	28.5	32.82	32.78	23.6	23,898	0.10%
2023/06/15	26.2	32.65	197.3	32.63	32.69	-171.1	23,537	-0.73%	大賣/鉅額交易
2023/06/14	24.5	32.32	35.6	32.33	32.32	-11.1	23,053	-0.05%
2023/06/13	75.7	32.06	51.4	32.12	32.20	24.3	22,990	0.11%
2023/06/12	64	31.83	38.5	31.75	31.78	25.5	22,212	0.11%
2023/06/09	42.8	31.63	35.8	31.59	31.78	7	21,791	0.03%
2023/06/08	69.8	31.35	7	31.36	31.24	62.8	21,944	0.29%
2023/06/07	15.6	31.46	46.3	31.44	31.46	-30.7	22,078	-0.14%
2023/06/06	21.8	31.14	6.7	31.14	31.15	15.1	22,001	0.07%
2023/06/05	30.5	31.09	18.5	31.01	31.10	12	21,934	0.05%
2023/06/02	60.3	30.91	24.9	31.00	30.93	35.4	21,734	0.16%
2023/06/01	11.4	30.42	8.8	30.43	30.47	2.6	21,375	0.01%
2023/05/31	71.5	30.50	2	30.46	30.49	69.5	21,387	0.32%
2023/05/30	95.1	30.53	46	30.53	30.52	49.1	21,242	0.23%
2023/05/29	144.3	30.63	15.2	30.64	30.65	129.1	20,974	0.62%	大買/鉅額交易
2023/05/26	1.7	30.19	39.7	30.08	30.13	-38	20,701	-0.18%
2023/05/25	0.6	29.75	32.3	29.72	29.78	-31.6	20,433	-0.15%
2023/05/24	3.3	29.33	5.3	29.36	29.43	-2	20,364	-0.01%
2023/05/23	8.3	29.36	5	29.38	29.37	3.3	20,586	0.02%
2023/05/22	2.6	29.38	29.1	29.35	29.35	-26.5	20,555	-0.13%
2023/05/19	72	29.17	70.6	29.22	29.31	1.4	20,426	0.01%
2023/05/18	11.9	29.01	60.9	29.02	29.05	-49.1	20,315	-0.24%
2023/05/17	11	28.71	78.4	28.77	28.76	-67.4	19,833	-0.34%
2023/05/16	3.1	28.63	45.6	28.63	28.65	-42.6	19,596	-0.22%
2023/05/15	4	28.38	1.5	28.38	28.42	2.5	19,581	0.01%
2023/05/12	13.5	28.36	1.7	28.41	28.45	11.8	19,709	0.06%
2023/05/11	16.2	28.48	10	28.47	28.40	6.2	19,730	0.03%
2023/05/10	5.4	28.55	5.4	28.57	28.54	0.1	19,819	0.00%
2023/05/09	3.5	28.64	35.9	28.64	28.64	-32.4	19,838	-0.16%
2023/05/08	5	28.65	7.5	28.64	28.67	-2.5	20,137	-0.01%
2023/05/05	1.2	28.46	17.9	28.46	28.47	-16.7	20,193	-0.08%
2023/05/04	1.2	28.43	0.1	28.44	28.45	1.1	20,512	0.01%
2023/05/03	3.7	28.37	5	28.37	28.42	-1.3	20,639	-0.01%
2023/05/02	8.1	28.39	16.4	28.38	28.44	-8.2	20,848	-0.04%
2023/04/28	16.4	28.21	6.2	28.19	28.23	10.3	21,218	0.05%
2023/04/27	15.1	28.01	17.3	28.00	28.02	-2.2	21,247	-0.01%
2023/04/26	60.7	27.78	11	27.73	27.84	49.7	21,374	0.23%
2023/04/25	75.6	27.86	46.5	27.85	27.80	29.1	21,169	0.14%
2023/04/24	5.4	28.27	12.1	28.19	28.27	-6.6	20,386	-0.03%
2023/04/21	20.4	28.24	0	0.00	28.19	20.4	20,417	0.10%
2023/04/20	4.6	28.47	42.6	28.45	28.43	-38.1	20,440	-0.19%
2023/04/19	7.9	28.62	77.8	28.58	28.55	-69.8	20,772	-0.34%
2023/04/18	16.7	28.70	63	28.73	28.67	-46.3	20,861	-0.22%
2023/04/17	14.4	28.75	4.5	28.80	28.80	10	20,763	0.05%
2023/04/14	3.7	28.70	13	28.71	28.74	-9.3	20,701	-0.04%
2023/04/13	24.5	28.74	18.4	28.75	28.71	6.1	20,739	0.03%
2023/04/12	31.4	28.79	26	28.76	28.85	5.4	20,533	0.03%
2023/04/11	20.8	28.65	16.7	28.67	28.70	4.2	20,618	0.02%
2023/04/10	11.4	28.47	15	28.46	28.50	-3.6	20,786	-0.02%
2023/04/07	64	28.50	1.3	28.48	28.43	62.7	20,709	0.30%
2023/04/06	20.3	28.42	58	28.30	28.47	-37.7	20,739	-0.18%
2023/03/31	21.9	28.42	18.7	28.48	28.43	3.2	20,527	0.02%
2023/03/30	12.4	28.24	0.1	28.25	28.29	12.3	20,270	0.06%
2023/03/29	5.1	28.12	1.2	28.10	28.15	4	20,139	0.02%
2023/03/28	46.1	28.08	28.3	28.18	28.06	17.9	20,445	0.09%
2023/03/27	0.1	28.26	26	28.27	28.31	-25.9	20,288	-0.13%
2023/03/24	0.4	28.20	28	28.20	28.26	-27.6	20,355	-0.14%
2023/03/23	9.3	28.10	8.1	28.09	28.12	1.2	20,172	0.01%
2023/03/22	10.1	28.04	35.3	28.02	28.05	-25.1	20,077	-0.13%
2023/03/21	9.1	27.88	10.8	27.88	27.84	-1.8	19,992	-0.01%
2023/03/20	8.1	27.74	0	0.00	27.76	8.1	20,057	0.04%
2023/03/17	4.2	27.59	0	0.00	27.76	4.2	19,971	0.02%
2023/03/16	23.4	27.47	14.4	27.49	27.50	9	20,002	0.05%
2023/03/15	5.6	27.80	14.4	27.80	27.66	-8.9	19,828	-0.04%
2023/03/14	9.1	27.71	4	27.71	27.66	5.1	20,028	0.03%
2023/03/13	37.3	27.70	14.4	27.73	27.93	22.9	19,940	0.11%
2023/03/10	59.9	27.92	11.9	27.91	27.86	48	19,434	0.25%
2023/03/09	3.6	28.29	3.1	28.31	28.24	0.5	19,250	0.00%
2023/03/08	5.9	28.26	2.2	28.25	28.37	3.8	19,260	0.02%
2023/03/07	2.7	28.37	2	28.37	28.38	0.7	19,170	0.00%
2023/03/06	30.5	28.19	77.3	28.27	28.25	-46.8	19,336	-0.24%
2023/03/03	16.7	27.97	26.7	27.97	27.95	-10	19,265	-0.05%
2023/03/02	3.9	27.69	5	27.78	27.78	-1.1	19,261	-0.01%
2023/03/01	9.7	27.54	14.2	27.63	27.72	-4.5	19,262	-0.02%
2023/02/24	18	27.74	9.4	27.77	27.67	8.6	19,252	0.04%
2023/02/23	2.5	27.64	13	27.70	27.74	-10.5	18,853	-0.06%
2023/02/22	36.4	27.33	16	27.33	27.40	20.4	18,630	0.11%
2023/02/21	56.1	27.48	34.1	27.47	27.53	22	18,676	0.12%
2023/02/20	4.2	27.34	23.6	27.39	27.41	-19.3	18,848	-0.10%
2023/02/17	13.7	27.23	3.1	27.21	27.24	10.7	19,228	0.06%
2023/02/16	7.4	27.27	27	27.25	27.33	-19.6	19,710	-0.10%
2023/02/15	8.5	27.09	9.3	27.08	27.05	-0.8	19,842	0.00%
2023/02/14	2.1	27.11	5	27.10	27.13	-2.9	19,890	-0.01%
2023/02/13	12.1	26.92	1.8	26.97	26.97	10.3	20,252	0.05%
2023/02/10	6.8	27.02	2.7	27.04	27.02	4.1	20,463	0.02%
2023/02/09	6.5	27.16	8.6	27.16	27.15	-2.1	20,644	-0.01%
2023/02/08	6.1	27.13	4.2	27.15	27.15	2	20,772	0.01%
2023/02/07	5.3	26.92	20	26.92	26.94	-14.7	20,779	-0.07%
2023/02/06	29.6	26.90	8	26.91	26.92	21.6	20,807	0.10%
2023/02/03	15.4	26.94	28.3	27.00	27.00	-12.9	20,631	-0.06%
2023/02/02	6.1	26.89	7	26.99	26.99	-0.9	20,588	0.00%
2023/02/01	5.5	26.66	5	26.67	26.67	0.5	20,715	0.00%
2023/01/31	66.2	26.59	6	26.58	26.54	60.1	20,789	0.29%
2023/01/30	21.3	26.47	14.6	26.48	26.53	6.7	20,925	0.03%
2023/01/17	7.1	26.05	1.3	26.05	26.06	5.8	21,187	0.03%
2023/01/16	8.7	26.02	18.2	26.04	26.02	-9.5	21,491	-0.04%
2023/01/13	4.2	26.02	22	26.05	25.98	-17.8	21,901	-0.08%
2023/01/12	9	26.01	5	26.03	25.99	4	23,355	0.02%
2023/01/11	12.1	26.10	5	26.09	26.07	7.1	26,140	0.03%
2023/01/10	46.5	26.04	41.6	26.00	26.06	4.9	28,394	0.02%
2023/01/09	11.4	25.88	39.1	25.89	25.94	-27.8	30,395	-0.09%
2023/01/06	3.1	25.64	7.2	25.59	25.66	-4.2	30,737	-0.01%
2023/01/05	6.5	25.49	0	0.00	25.46	6.5	31,646	0.02%
2023/01/04	0.8	25.49	4	25.44	25.45	-3.2	32,661	-0.01%
2023/01/03	7.2	25.41	4	25.35	25.49	3.2	34,171	0.01%
2022/12/30	10.3	25.43	1	25.46	25.40	9.3	35,174	0.03%
2022/12/29	21.6	25.22	3	25.34	25.29	18.6	36,105	0.05%
2022/12/28	14.9	25.43	13	25.45	25.38	1.9	37,580	0.00%
2022/12/27	2.4	25.65	1.5	25.65	25.63	0.9	39,029	0.00%
2022/12/26	8.9	25.57	3	25.55	25.58	5.9	39,495	0.01%
2022/12/23	6.6	25.52	1	25.48	25.60	5.6	40,046	0.01%
2022/12/22	10.1	25.58	2	25.67	25.67	8.1	40,666	0.02%
2022/12/21	11.6	25.36	4.2	25.34	25.34	7.4	41,902	0.02%
2022/12/20	19.5	25.46	1.8	25.45	25.30	17.7	42,413	0.04%
2022/12/19	6	25.77	30.8	25.64	25.73	-24.7	43,612	-0.06%
2022/12/16	27.5	25.50	0.5	25.68	25.70	27	43,959	0.06%
2022/12/15	7.9	25.69	3.1	25.69	25.70	4.9	44,276	0.01%
2022/12/14	31.2	25.62	124.3	25.70	25.68	-93.1	44,807	-0.21%	大賣/
2022/12/13	5.8	25.57	6.1	25.62	25.53	-0.3	45,119	0.00%
2022/12/12	5.8	25.38	15	25.32	25.50	-9.2	45,266	-0.02%
2022/12/09	1.2	25.52	2	25.50	25.51	-0.8	45,466	0.00%
2022/12/08	25.1	25.27	2	25.31	25.29	23.1	45,414	0.05%
2022/12/07	30.9	25.47	9.4	25.50	25.44	21.5	45,356	0.05%
2022/12/06	13.4	25.73	0	0.00	25.61	13.4	45,095	0.03%
2022/12/05	10.3	25.84	17.2	25.86	25.87	-6.9	44,791	-0.02%
2022/12/02	9	25.73	1.1	25.79	25.73	7.9	44,678	0.02%
2022/12/01	5.5	25.87	52.2	25.88	25.82	-46.7	44,927	-0.10%
2022/11/30	2.2	25.62	22.1	25.55	25.65	-19.9	44,924	-0.04%
2022/11/29	10.6	25.23	2.1	25.44	25.47	8.5	45,006	0.02%
2022/11/28	13.9	25.30	4	25.34	25.32	9.9	45,368	0.02%
2022/11/25	7.5	25.57	14.9	25.59	25.52	-7.4	45,495	-0.02%
2022/11/24	2.3	25.45	8	25.50	25.54	-5.7	45,526	-0.01%
2022/11/23	16.3	25.30	14	25.26	25.30	2.3	45,616	0.01%
2022/11/22	16.4	25.11	7.1	25.13	25.10	9.3	46,286	0.02%
2022/11/21	17.4	25.25	24	25.35	25.22	-6.6	46,210	-0.01%
2022/11/18	5.5	25.53	11	25.65	25.43	-5.5	46,058	-0.01%
2022/11/17	13.3	25.44	37.8	25.52	25.58	-24.5	46,115	-0.05%
2022/11/16	51.3	25.52	36	25.54	25.53	15.3	46,277	0.03%
2022/11/15	28.5	25.44	55.5	25.47	25.55	-27	46,005	-0.06%
2022/11/14	10.9	25.35	55.5	25.30	25.42	-44.6	45,523	-0.10%
2022/11/11	24	25.10	30.9	25.04	25.00	-7	44,997	-0.02%
2022/11/10	92.3	24.54	50	24.51	24.53	42.3	44,523	0.10%
2022/11/09	22.2	24.55	25	24.53	24.61	-2.8	44,514	-0.01%
2022/11/08	18.2	24.30	13.5	24.29	24.23	4.8	44,336	0.01%
2022/11/07	23.4	23.96	74.3	23.99	24.06	-50.9	43,972	-0.12%
2022/11/04	100.7	23.53	2.2	23.50	23.64	98.5	43,722	0.23%
2022/11/03	11.6	23.48	3	23.48	23.58	8.6	43,744	0.02%
2022/11/02	10.2	23.66	2	23.67	23.67	8.2	43,687	0.02%
2022/11/01	19.7	23.53	10.1	23.51	23.55	9.6	43,778	0.02%
2022/10/31	6.4	23.50	1	23.40	23.48	5.4	43,858	0.01%
2022/10/28	73.6	23.40	5	23.40	23.31	68.6	44,013	0.16%
2022/10/27	16.6	23.49	11.5	23.51	23.58	5.2	43,742	0.01%
2022/10/26	22.2	23.40	3	23.37	23.41	19.2	43,975	0.04%
2022/10/25	85.6	23.45	4	23.53	23.40	81.6	43,675	0.19%
2022/10/24	36.7	23.78	20	23.84	23.69	16.7	43,127	0.04%
2022/10/21	37.5	23.70	31	23.72	23.58	6.5	42,952	0.02%
2022/10/20	89.4	23.46	12	23.55	23.65	77.4	42,434	0.18%
2022/10/19	215.5	23.91	16.3	23.98	23.95	199.2	41,038	0.49%	大買/鉅額交易
2022/10/18	202.1	25.84	26.1	25.89	25.84	176	38,264	0.46%	大買/鉅額交易
2022/10/17	123	25.56	27	25.64	25.77	96	36,062	0.27%	大買/
2022/10/14	72.4	25.93	5.2	25.94	25.91	67.3	33,875	0.20%
2022/10/13	82.2	25.64	18.7	25.69	25.53	63.5	33,319	0.19%
2022/10/12	49.9	25.75	2	25.82	25.82	47.9	32,298	0.15%
2022/10/11	77.6	25.87	11.5	25.95	25.85	66.1	31,414	0.21%
2022/10/07	85.9	26.32	4	26.32	26.28	81.9	30,057	0.27%
2022/10/06	76.8	26.52	14	26.56	26.57	62.8	29,048	0.22%
2022/10/05	88.8	26.59	3	26.59	26.62	85.8	28,495	0.30%
2022/10/04	133.6	26.19	2	26.22	26.27	131.6	27,349	0.48%	大買/鉅額交易
2022/10/03	10.7	25.63	4.4	25.57	25.67	6.3	25,742	0.02%
2022/09/30	28.9	25.60	5	25.57	25.78	23.9	25,645	0.09%
2022/09/29	48.3	25.90	2.6	25.88	25.81	45.7	25,407	0.18%
2022/09/28	79.7	25.95	19.6	25.84	25.83	60.1	25,726	0.23%
2022/09/27	30.4	26.25	19.8	26.28	26.33	10.6	24,823	0.04%
2022/09/26	82.9	26.40	9.3	26.43	26.33	73.6	24,841	0.30%
2022/09/23	43.2	27.05	2	27.09	27.06	41.2	24,343	0.17%
2022/09/22	55.9	27.14	5	27.19	27.17	50.9	24,787	0.21%
2022/09/21	103.4	27.64	10	27.70	27.64	93.4	24,382	0.38%	大買/
2022/09/20	46.5	27.99	0.1	28.01	27.98	46.5	24,002	0.19%
2022/09/19	26.3	28.16	6	28.29	28.06	20.3	23,870	0.09%
2022/09/16	21.2	28.25	12	28.26	28.28	9.2	23,904	0.04%
2022/09/15	18.1	28.39	33	28.64	28.59	-14.9	24,377	-0.06%
2022/09/14	26.7	28.29	26	28.17	28.35	0.7	25,063	0.00%
2022/09/13	3.3	28.68	8.1	28.70	28.71	-4.7	25,067	-0.02%
2022/09/12	6.1	28.51	34.5	28.55	28.56	-28.5	25,899	-0.11%
2022/09/08	6.5	28.03	8	28.15	28.25	-1.5	26,541	-0.01%
2022/09/07	36.6	27.89	14	27.94	27.90	22.6	27,361	0.08%
2022/09/06	25.8	28.09	1.5	28.11	28.08	24.4	27,108	0.09%
2022/09/05	20.6	28.10	14	28.05	28.18	6.6	27,077	0.02%
2022/09/02	51.9	28.19	0.2	28.24	28.10	51.7	27,375	0.19%
2022/09/01	29.1	28.42	0	0.00	28.44	29.1	26,958	0.11%
2022/08/31	2.3	28.68	6	28.56	28.79	-3.7	26,588	-0.01%
2022/08/30	13.2	28.49	9.3	28.54	28.67	3.8	26,330	0.01%
2022/08/29	33.4	28.44	0	0.00	28.45	33.4	26,109	0.13%
2022/08/26	1.4	29.11	12	29.12	29.10	-10.6	25,430	-0.04%
2022/08/25	22.7	28.90	0	0.00	28.94	22.7	25,285	0.09%
2022/08/24	6.8	28.88	0	0.00	28.80	6.8	25,177	0.03%
2022/08/23	44.6	28.92	0	0.00	28.93	44.6	24,848	0.18%
2022/08/22	9.4	29.21	20	29.17	29.25	-10.6	24,388	-0.04%
2022/08/19	22.1	29.40	2	29.42	29.42	20.1	24,110	0.08%
2022/08/18	7.6	29.16	10.5	29.18	29.29	-2.9	24,128	-0.01%
2022/08/17	3.6	29.24	0.1	29.23	29.28	3.5	24,037	0.01%
2022/08/16	11.9	29.19	1.2	29.18	29.24	10.8	24,041	0.04%
2022/08/15	31.5	29.25	1.1	29.17	29.22	30.4	23,880	0.13%
2022/08/12	55.4	29.29	9	29.15	29.30	46.4	23,637	0.20%
2022/08/11	7.6	29.11	0	0.00	29.12	7.6	23,814	0.03%
2022/08/10	31.7	28.84	6	28.80	28.81	25.7	23,742	0.11%
2022/08/09	2.1	28.91	3	28.78	29.07	-0.9	23,654	0.00%
2022/08/08	16.2	28.79	8	28.69	28.87	8.2	23,892	0.03%
2022/08/05	22.1	28.71	12.3	28.79	28.87	9.9	23,904	0.04%
2022/08/04	25.3	28.30	15	28.23	28.43	10.3	24,150	0.04%
2022/08/03	12.2	28.34	9	28.36	28.44	3.2	24,195	0.01%
2022/08/02	9.9	28.35	17	28.38	28.45	-7.1	24,176	-0.03%
2022/08/01	33.6	28.69	6	28.43	28.76	27.6	24,031	0.11%
2022/07/29	19.2	28.50	20	28.44	28.55	-0.8	24,047	0.00%
2022/07/28	10.6	28.22	5	28.23	28.18	5.6	23,873	0.02%
2022/07/27	24.3	28.10	12	28.05	28.25	12.3	23,648	0.05%
2022/07/26	5.1	28.10	7	28.07	28.12	-1.9	23,575	-0.01%
2022/07/25	9.3	28.25	4	28.24	28.33	5.3	23,450	0.02%
2022/07/22	15.2	28.35	6	28.39	28.40	9.2	23,497	0.04%
2022/07/21	78.2	28.20	6.4	28.07	28.38	71.9	23,839	0.30%
2022/07/20	14.4	28.03	20.4	28.02	28.00	-6	24,096	-0.02%
2022/07/19	24.5	27.57	12.3	27.66	27.68	12.2	24,748	0.05%
2022/07/18	8.1	27.27	14	27.40	27.48	-5.9	24,713	-0.02%
2022/07/15	24.8	27.11	2	27.11	27.09	22.7	24,487	0.09%
2022/07/14	18.7	27.09	20	27.16	27.18	-1.4	24,288	-0.01%
2022/07/13	9.4	27.11	6.1	27.18	27.08	3.3	24,146	0.01%
2022/07/12	33.9	26.57	2	26.56	26.62	31.9	24,016	0.13%
2022/07/11	23.5	27.19	28.5	27.38	27.25	-5	23,577	-0.02%
2022/07/08	27.5	27.15	61	27.32	27.25	-33.5	23,400	-0.14%
2022/07/07	18	26.56	10	26.64	26.76	8	23,071	0.03%
2022/07/06	65.8	26.60	11	26.45	26.32	54.8	23,127	0.24%
2022/07/05	82.8	26.80	4.8	26.85	26.96	78	22,663	0.34%
2022/07/04	134.3	26.54	0.1	26.82	26.68	134.2	22,393	0.60%	大買/鉅額交易
2022/07/01	88.7	26.97	0	0.00	26.81	88.7	22,566	0.39%
2022/06/30	54.7	27.58	14.2	27.58	27.56	40.5	21,708	0.19%
2022/06/29	16	28.23	5	28.26	28.14	11	20,881	0.05%
2022/06/28	13.6	28.46	6.1	28.62	28.53	7.5	20,578	0.04%
2022/06/27	14.1	28.78	10.2	28.83	28.86	3.9	20,368	0.02%
2022/06/24	20.6	28.18	0.3	28.36	28.10	20.3	20,147	0.10%
2022/06/23	30.9	28.20	1	28.19	28.05	29.9	20,047	0.15%
2022/06/22	51.1	28.68	5	28.53	28.50	46.1	19,293	0.24%
2022/06/21	0.4	29.04	0.6	29.32	29.28	-0.2	18,528	0.00%
2022/06/20	53.3	29.07	6	29.13	28.87	47.3	18,308	0.26%
2022/06/17	48.7	29.49	1	29.57	29.62	47.7	17,392	0.27%
2022/06/16	41.9	30.19	0.1	30.15	29.94	41.7	16,622	0.25%
2022/06/15	90.5	30.43	0	0.00	30.39	90.5	15,696	0.58%
2022/06/14	30.9	30.30	1	30.24	30.48	29.9	15,602	0.19%
2022/06/13	61.6	30.49	27.1	30.41	30.51	34.5	15,482	0.22%
2022/06/10	7.4	31.03	2	31.09	31.08	5.4	14,994	0.04%
2022/06/09	5.4	31.32	0.4	31.38	31.30	5	15,011	0.03%
2022/06/08	0.1	31.60	50	31.58	31.60	-49.9	14,992	-0.33%
2022/06/07	5.1	31.40	0	0.00	31.44	5.1	15,163	0.03%
2022/06/06	51	31.47	10	31.50	31.48	41	15,209	0.27%
2022/06/02	2.5	31.42	0	0.00	31.40	2.5	15,616	0.02%
2022/06/01	4	31.54	1	31.56	31.52	3	16,204	0.02%
2022/05/31	4.2	31.37	1	31.40	31.40	3.2	16,408	0.02%
2022/05/30	9.3	31.42	4	31.39	31.43	5.3	16,672	0.03%
2022/05/27	0.3	31.10	0.7	31.10	31.08	-0.4	16,766	0.00%
2022/05/26	6.3	30.83	0	0.00	30.80	6.3	17,092	0.04%
2022/05/25	8.2	30.76	0.6	30.88	30.88	7.6	17,125	0.04%
2022/05/24	24.2	30.74	2.2	30.87	30.70	22	17,438	0.13%
2022/05/23	27.2	30.89	4	30.85	30.86	23.2	17,461	0.13%
2022/05/20	12.8	30.73	1	30.75	30.72	11.8	17,709	0.07%
2022/05/19	9.2	30.52	9	30.53	30.68	0.2	18,026	0.00%
2022/05/18	6.1	30.96	0.1	31.04	31.01	6	17,868	0.03%
2022/05/17	6.8	30.74	3	30.78	30.69	3.8	17,836	0.02%
2022/05/16	14.9	30.68	2	30.68	30.72	12.9	17,947	0.07%
2022/05/13	23.2	30.72	8	30.75	30.80	15.2	17,622	0.09%
2022/05/12	12.9	30.85	0.3	30.78	30.63	12.6	17,584	0.07%
2022/05/11	19.5	31.23	2	31.20	31.17	17.5	17,093	0.10%
2022/05/10	5.2	31.33	4	31.51	31.65	1.2	16,798	0.01%
2022/05/09	19.8	31.73	2	31.75	31.57	17.8	16,792	0.11%
2022/05/06	5.3	32.13	2	32.03	32.25	3.3	16,679	0.02%
2022/05/05	22.1	32.52	2.2	32.56	32.54	19.9	16,763	0.12%
2022/05/04	3.5	32.24	0.1	32.30	32.31	3.5	16,949	0.02%
2022/05/03	4.1	31.93	2.6	31.99	32.09	1.5	17,554	0.01%
2022/04/29	6.3	31.91	4	31.97	32.01	2.3	17,967	0.01%
2022/04/28	9.2	31.57	0	0.00	31.72	9.2	18,539	0.05%
2022/04/27	20.5	31.37	7.2	31.36	31.48	13.3	18,489	0.07%
2022/04/26	19	31.97	1	32.00	31.93	18	18,167	0.10%
2022/04/25	64.9	32.03	2	32.12	32.03	62.9	18,243	0.34%
2022/04/22	33.1	32.80	0	0.00	32.78	33.1	17,463	0.19%
2022/04/21	5.2	32.88	0.2	32.93	32.90	5	17,770	0.03%
2022/04/20	2.3	32.77	0.1	32.82	32.83	2.2	17,859	0.01%
2022/04/19	13.4	32.88	0	0.00	32.85	13.4	18,080	0.07%
2022/04/18	21.7	32.66	0	0.00	32.68	21.7	18,217	0.12%
2022/04/15	5.9	32.89	0.1	32.90	32.90	5.8	18,004	0.03%
2022/04/14	14.4	33.12	0	0.00	33.07	14.4	18,223	0.08%
2022/04/13	80.1	33.07	0.5	32.92	33.11	79.6	18,347	0.43%
2022/04/12	29.6	32.61	2.5	32.66	32.69	27.1	18,315	0.15%
2022/04/11	41.3	32.88	3	32.85	32.81	38.3	17,884	0.21%
2022/04/08	6.8	33.06	0	0.00	33.17	6.8	17,526	0.04%
2022/04/07	49.7	33.10	0	0.00	32.90	49.7	17,428	0.29%
2022/04/06	38	33.43	0	0.00	33.47	38	16,712	0.23%
2022/04/01	11.3	33.49	0	33.44	33.55	11.2	16,657	0.07%
2022/03/31	35.8	33.67	2.1	33.62	33.63	33.7	16,656	0.20%
2022/03/30	16.1	33.59	9	33.61	33.70	7.1	16,713	0.04%
2022/03/29	15.9	33.67	0	0.00	33.64	15.9	16,641	0.10%
2022/03/28	37.1	33.60	3.1	33.43	33.78	34	16,634	0.20%
2022/03/25	27.9	33.85	18	33.83	33.81	9.9	16,484	0.06%
2022/03/24	8.7	33.91	0.7	33.95	33.96	8	16,660	0.05%
2022/03/23	0	33.95	7	33.99	33.96	-7	16,953	-0.04%
2022/03/22	2	33.90	1	33.90	33.87	1	17,380	0.01%
2022/03/21	0.7	33.96	7.1	33.99	33.95	-6.3	17,417	-0.04%
2022/03/18	4.7	33.87	2	33.88	33.90	2.7	17,685	0.02%
2022/03/17	1.1	33.86	1.3	33.97	34.01	-0.3	17,731	0.00%
2022/03/16	20.5	33.67	4.2	33.82	33.71	16.3	17,821	0.09%
2022/03/15	53.2	33.99	7	33.99	33.78	46.2	17,846	0.26%
2022/03/14	7.4	34.04	82.2	34.07	34.13	-74.8	18,020	-0.42%
2022/03/11	5.9	33.91	5	33.90	33.90	0.9	18,151	0.01%
2022/03/10	6.5	33.88	26.1	33.91	33.89	-19.6	18,239	-0.11%
2022/03/09	21.3	33.31	4	33.30	33.36	17.3	18,168	0.10%
2022/03/08	38.8	33.03	11	33.03	33.00	27.8	18,129	0.15%
2022/03/07	18.7	33.38	25.6	33.68	33.45	-6.9	17,675	-0.04%
2022/03/04	3.5	34.09	71.2	34.11	34.04	-67.7	17,185	-0.39%
2022/03/03	4	34.17	26.2	34.11	34.22	-22.2	17,340	-0.13%
2022/03/02	4	33.84	59.8	33.89	33.97	-55.8	17,356	-0.32%
2022/03/01	2.5	33.73	34.3	33.79	33.88	-31.8	17,209	-0.18%
2022/02/25	7.4	33.31	4	33.19	33.33	3.4	16,965	0.02%
2022/02/24	28.6	33.33	22.2	33.32	33.19	6.4	17,005	0.04%
2022/02/23	0	33.63	10.1	33.69	33.75	-10.1	16,824	-0.06%
2022/02/22	19.4	33.41	6.3	33.31	33.49	13.1	16,978	0.08%
2022/02/21	16	33.70	11.2	33.68	33.80	4.9	17,361	0.03%
2022/02/18	4.1	33.32	2	33.48	33.50	2.1	17,247	0.01%
2022/02/17	3.4	33.34	23.6	33.41	33.34	-20.2	17,551	-0.12%
2022/02/16	30.1	33.30	1.3	33.35	33.27	28.8	17,830	0.16%
2022/02/15	15.2	33.15	4	33.10	33.10	11.2	17,811	0.06%
2022/02/14	31.5	33.10	11	33.13	33.13	20.5	18,019	0.11%
2022/02/11	21.7	33.45	7.9	33.42	33.43	13.8	18,330	0.08%
2022/02/10	10.2	33.49	13	33.47	33.49	-2.8	18,757	-0.01%
2022/02/09	3.1	33.40	5.5	33.43	33.50	-2.4	19,206	-0.01%
2022/02/08	1.4	33.25	19	33.24	33.30	-17.6	19,190	-0.09%
2022/02/07	26.1	32.63	3.1	32.64	33.00	23	19,118	0.12%
2022/01/26	11.2	32.43	12	32.38	32.40	-0.8	19,021	0.00%
2022/01/25	21.9	32.34	3.2	32.35	32.34	18.7	19,107	0.10%
2022/01/24	14.7	32.52	5.4	32.62	32.72	9.3	18,760	0.05%
2022/01/21	31.1	32.90	6.1	32.92	32.84	25	18,519	0.14%
2022/01/20	2	33.26	13	33.27	33.36	-11	18,158	-0.06%
2022/01/19	5.8	33.26	1	33.32	33.21	4.8	18,354	0.03%
2022/01/18	0.2	33.30	48.7	33.43	33.45	-48.5	18,641	-0.26%
2022/01/17	7.1	33.16	1	33.16	33.22	6.1	18,981	0.03%
2022/01/14	18.4	33.03	0	0.00	33.15	18.4	21,215	0.09%
2022/01/13	3	33.19	0.3	33.23	33.20	2.7	22,404	0.01%
2022/01/12	15.5	33.16	9	33.20	33.10	6.5	23,373	0.03%
2022/01/11	11.3	33.22	11.8	33.20	33.20	-0.5	23,638	0.00%
2022/01/10	6.3	33.23	11.8	33.21	33.27	-5.6	24,258	-0.02%
2022/01/07	23.6	33.21	7.5	33.43	33.17	16.1	24,516	0.07%
2022/01/06	24.4	33.45	1	33.48	33.41	23.4	24,667	0.09%
2022/01/05	5.1	33.43	15.5	33.44	33.45	-10.4	25,175	-0.04%
2022/01/04	13.2	33.41	3.2	33.48	33.41	10	26,009	0.04%
2022/01/03	16.7	33.45	5	33.45	33.42	11.7	26,439	0.04%
2021/12/30	10.6	33.59	1.1	33.58	33.58	9.5	27,336	0.03%
2021/12/29	0	0.00	63.1	33.58	33.61	-63.1	27,867	-0.23%
2021/12/28	24.1	33.50	27.1	33.54	33.56	-2.9	28,292	-0.01%
2021/12/27	3.1	33.38	7.2	33.36	33.38	-4.1	28,983	-0.01%
2021/12/24	8.7	33.32	9	33.41	33.29	-0.3	30,113	0.00%
2021/12/23	0.1	33.34	5	33.36	33.34	-4.9	30,324	-0.02%
2021/12/22	26.2	33.31	0	0.00	33.30	26.2	30,997	0.08%
2021/12/21	2.9	33.29	5.5	33.26	33.36	-2.6	31,128	-0.01%
2021/12/20	3.7	33.36	12	33.45	33.41	-8.3	31,224	-0.03%
2021/12/17	5.7	33.42	79.1	33.45	33.43	-73.3	31,075	-0.24%
2021/12/16	0.1	33.30	56.2	33.39	33.45	-56.1	30,909	-0.18%
2021/12/15	6.5	33.01	2	33.03	33.04	4.5	31,068	0.01%
2021/12/14	27.4	33.01	20.1	32.99	32.95	7.3	31,054	0.02%
2021/12/13	12.7	33.41	1.6	33.36	33.33	11.1	30,895	0.04%
2021/12/10	5.3	33.38	6	33.36	33.30	-0.7	30,862	0.00%
2021/12/09	2	33.26	41.1	33.36	33.32	-39.1	30,754	-0.13%
2021/12/08	8.4	33.23	14	33.25	33.18	-5.6	30,597	-0.02%
2021/12/07	4	32.93	26	32.95	33.03	-22	30,311	-0.07%
2021/12/06	1.1	32.80	10.1	32.77	32.86	-8.9	30,069	-0.03%
2021/12/03	3.4	32.65	0	0.00	32.65	3.4	30,302	0.01%
2021/12/02	0.3	32.49	14.1	32.47	32.47	-13.9	30,250	-0.05%
2021/12/01	4.4	32.31	5.2	32.39	32.50	-0.8	30,420	0.00%
2021/11/30	14.5	32.46	11	32.45	32.30	3.5	30,392	0.01%
2021/11/29	21.2	32.12	8.1	32.08	32.22	13.1	30,384	0.04%
2021/11/26	12.5	32.43	1.1	32.53	32.35	11.4	30,133	0.04%
2021/11/25	2.2	32.68	7	32.64	32.65	-4.8	29,905	-0.02%
2021/11/24	3.7	32.57	9.3	32.65	32.61	-5.5	29,925	-0.02%
2021/11/23	15.3	32.66	23.2	32.68	32.63	-7.9	29,885	-0.03%
2021/11/22	0.4	32.95	30.2	32.99	32.93	-29.8	29,903	-0.10%
2021/11/19	9.4	32.99	18.5	33.09	32.93	-9.1	29,833	-0.03%
2021/11/18	8.3	32.94	14.1	32.95	32.98	-5.8	29,820	-0.02%
2021/11/17	41.3	32.69	14.1	32.67	32.71	27.2	29,329	0.09%
2021/11/16	14.2	32.46	13.6	32.50	32.59	0.7	29,410	0.00%
2021/11/15	1.3	32.45	50.1	32.44	32.43	-48.7	29,642	-0.16%
2021/11/12	7.3	32.14	14.1	32.15	32.20	-6.8	29,635	-0.02%
2021/11/11	15.6	32.21	19	32.25	32.15	-3.4	29,814	-0.01%
2021/11/10	6.2	32.37	223.1	32.47	32.34	-216.8	30,295	-0.72%	大賣/鉅額交易
2021/11/09	6.3	32.38	44	32.41	32.35	-37.7	30,107	-0.13%
2021/11/08	25.3	32.27	17.2	32.31	32.39	8	29,738	0.03%
2021/11/05	3.3	31.84	15	31.90	31.95	-11.7	29,680	-0.04%
2021/11/04	2.4	31.90	18	31.95	31.86	-15.6	29,884	-0.05%
2021/11/03	36.7	31.70	12.2	31.69	31.77	24.5	29,845	0.08%
2021/11/02	8.6	31.66	6	31.62	31.53	2.6	29,764	0.01%
2021/11/01	7.3	31.55	2.7	31.57	31.56	4.6	29,464	0.02%
2021/10/29	16.6	31.29	27.6	31.36	31.45	-11	29,203	-0.04%
2021/10/28	16.2	31.36	1	31.40	31.39	15.2	29,000	0.05%
2021/10/27	29.3	31.09	21	31.10	31.15	8.3	28,924	0.03%
2021/10/26	29.4	31.02	1.4	31.06	31.05	28.1	28,992	0.10%
2021/10/25	50.3	30.79	1	30.82	30.86	49.3	28,743	0.17%
2021/10/22	222.7	30.70	0	0.00	30.84	222.7	28,569	0.78%	大買/鉅額交易
2021/10/21	81.2	32.34	36	32.32	32.40	45.2	26,495	0.17%
2021/10/20	153.9	32.36	5	32.35	32.37	148.9	25,033	0.59%	大買/鉅額交易
2021/10/19	77.4	32.36	0	0.00	32.40	77.4	23,996	0.32%
2021/10/18	138.1	32.42	2	32.38	32.36	136.1	23,655	0.58%	大買/鉅額交易
2021/10/15	20.6	32.30	5.2	32.30	32.31	15.4	23,612	0.07%
2021/10/14	16.8	32.14	21	32.04	32.18	-4.2	23,569	-0.02%
2021/10/13	55.9	32.17	1	32.11	32.17	54.9	23,078	0.24%
2021/10/12	29	32.30	14	32.28	32.24	15	22,532	0.07%
2021/10/08	42.7	32.60	2	32.61	32.59	40.7	21,746	0.19%
2021/10/07	50.6	32.44	19.4	32.47	32.57	31.2	21,631	0.14%
2021/10/06	36.5	31.84	0	0.00	31.88	36.5	20,959	0.17%
2021/10/05	35.2	31.69	11.1	31.51	31.96	24.1	20,585	0.12%
2021/10/04	69.3	32.04	0.5	32.00	31.84	68.8	20,219	0.34%
2021/10/01	84.3	32.29	4.2	32.22	32.26	80.1	19,474	0.41%
2021/09/30	7.8	32.70	11	32.65	32.77	-3.2	18,345	-0.02%
2021/09/29	27.9	32.67	7	32.68	32.70	20.9	18,174	0.11%
2021/09/28	13.7	33.07	1.5	33.03	33.08	12.2	17,606	0.07%
2021/09/27	44.4	33.30	0	0.00	33.30	44.4	17,512	0.25%
2021/09/24	1.3	33.33	1	33.30	33.30	0.2	17,887	0.00%
2021/09/23	9	33.14	6.2	33.08	33.08	2.8	17,863	0.02%
2021/09/22	57.7	32.81	7	32.84	32.90	50.6	17,894	0.28%
2021/09/17	1.1	33.30	2.1	33.44	33.42	-1	17,382	-0.01%
2021/09/16	17.8	33.23	11	33.35	33.28	6.8	17,370	0.04%
2021/09/15	2.4	33.20	1.1	33.33	33.33	1.3	17,219	0.01%
2021/09/14	2.2	33.43	2.2	33.40	33.36	0	17,241	0.00%
2021/09/13	16.3	33.38	5.4	33.47	33.41	10.9	17,264	0.06%
2021/09/10	0.2	33.20	0.1	33.13	33.22	0.2	17,282	0.00%
2021/09/09	18.3	32.90	0	0.00	32.94	18.3	17,241	0.11%
2021/09/08	20.4	32.89	1	32.77	32.80	19.4	17,202	0.11%
2021/09/07	4.2	33.09	3	33.10	33.16	1.2	16,852	0.01%
2021/09/06	3.6	33.14	6	33.26	33.07	-2.4	16,790	-0.01%
2021/09/03	4.5	33.24	0	0.00	33.24	4.5	16,600	0.03%
2021/09/02	16.4	33.36	6.1	33.23	33.16	10.3	16,607	0.06%
2021/09/01	5	33.33	4	33.38	33.39	1	16,552	0.01%
2021/08/31	9.3	33.10	4	33.14	33.38	5.3	16,476	0.03%
2021/08/30	8.3	33.20	5.6	33.24	33.29	2.7	16,532	0.02%
2021/08/27	9	32.99	2.1	32.99	33.11	6.9	16,504	0.04%
2021/08/26	18.7	32.90	2	32.89	32.99	16.7	16,452	0.10%
2021/08/25	9.2	32.92	7	32.97	33.00	2.2	16,281	0.01%
2021/08/24	8.8	32.78	0.4	32.85	32.80	8.5	16,383	0.05%
2021/08/23	12.4	32.74	1	32.88	32.88	11.4	16,186	0.07%
2021/08/20	22.9	32.26	44	32.29	32.26	-21.1	16,057	-0.13%
2021/08/19	63.3	32.53	4	32.32	32.32	59.3	15,784	0.38%
2021/08/18	21.6	32.39	1	32.68	33.07	20.6	15,181	0.14%
2021/08/17	26.2	32.67	1	32.86	32.53	25.2	14,907	0.17%
2021/08/16	44	32.89	1.5	32.90	32.86	42.5	14,707	0.29%
2021/08/13	15.7	33.36	6	33.31	33.27	9.7	14,056	0.07%
2021/08/12	13.2	33.46	0	0.00	33.51	13.2	13,851	0.10%
2021/08/11	16.9	33.43	0	0.00	33.49	16.9	13,905	0.12%
2021/08/10	22.5	33.84	0.1	33.89	33.79	22.4	13,704	0.16%
2021/08/09	11.2	34.04	0	0.00	34.10	11.2	14,439	0.08%
2021/08/06	6.7	34.07	7.1	34.13	34.25	-0.4	14,660	0.00%
2021/08/05	8.2	34.18	0.1	34.26	34.20	8.1	15,367	0.05%
2021/08/04	6	34.26	1.4	34.24	34.35	4.6	16,712	0.03%
2021/08/03	2.4	34.03	0.2	34.11	34.15	2.2	17,432	0.01%
2021/08/02	4.9	33.75	0	0.00	34.00	4.9	17,428	0.03%
2021/07/30	75	33.97	2	33.95	33.90	73	17,250	0.42%
2021/07/29	4.4	34.03	0.4	34.04	34.10	4	17,094	0.02%
2021/07/28	47.9	33.65	10	33.76	33.89	37.9	17,359	0.22%
2021/07/27	30.1	34.06	1	34.05	34.07	29.1	17,372	0.17%
2021/07/26	4.4	34.53	0.1	34.58	34.50	4.4	17,260	0.03%
2021/07/23	6.5	34.32	15.1	34.30	34.47	-8.6	17,212	-0.05%
2021/07/22	7.9	34.27	8	34.16	34.21	-0.1	17,183	0.00%
2021/07/21	38	34.08	20.3	34.19	34.13	17.7	16,996	0.10%
2021/07/20	34	34.59	0	0.00	34.56	34	16,353	0.21%
2021/07/19	0.2	35.06	8	35.06	35.14	-7.8	16,195	-0.05%
2021/07/16	6.2	34.92	7	34.98	35.12	-0.8	16,301	0.00%
2021/07/15	15.6	34.74	3.3	34.90	34.98	12.3	16,244	0.08%
2021/07/14	25.1	34.49	5	34.52	34.48	20.1	16,238	0.12%
2021/07/13	15.4	35.05	3	34.86	34.85	12.4	16,009	0.08%
2021/07/12	5.4	35.16	9.3	35.43	35.27	-3.9	15,934	-0.02%
2021/07/09	17.3	35.44	11.6	35.32	35.44	5.7	15,733	0.04%
2021/07/08	5.6	35.62	4.9	35.65	35.80	0.8	15,796	0.00%
2021/07/07	5.8	35.74	1.3	35.64	35.61	4.5	15,802	0.03%
2021/07/06	1.7	35.87	5.8	35.95	35.91	-4.1	15,704	-0.03%
2021/07/05	11.8	35.51	8.8	35.51	35.69	3	15,631	0.02%
2021/07/02	2.4	35.11	6.6	35.21	35.20	-4.2	15,550	-0.03%
2021/07/01	1.3	35.13	6.5	35.22	35.00	-5.1	15,473	-0.03%
2021/06/30	1.3	34.92	8	34.96	35.00	-6.7	15,037	-0.04%
2021/06/29	2.2	34.82	0.1	34.82	34.80	2.2	15,029	0.01%
2021/06/28	0	35.07	0	0.00	35.10	0	15,068	0.00%
2021/06/25	0.3	34.87	5	34.78	34.74	-4.7	15,000	-0.03%
2021/06/24	1.1	34.62	0	0.00	34.66	1.1	15,045	0.01%
2021/06/23	10.3	34.41	15	34.42	34.45	-4.7	15,186	-0.03%
2021/06/22	10.3	34.52	8.8	34.49	34.43	1.5	15,168	0.01%
2021/06/21	4.5	34.66	5	34.50	34.55	-0.5	15,124	0.00%
2021/06/18	3.2	34.96	5.3	34.95	34.91	-2.1	15,026	-0.01%
2021/06/17	1	34.86	0	0.00	34.90	1	15,116	0.01%
2021/06/16	5	34.72	1.4	34.75	34.78	3.7	15,232	0.02%
2021/06/15	3.3	34.59	3.2	34.61	34.65	0.1	15,274	0.00%
2021/06/11	3	34.60	1	34.57	34.55	2	15,354	0.01%
2021/06/10	26.3	34.53	0.1	34.61	34.60	26.3	15,462	0.17%
2021/06/09	10.7	34.46	1.1	34.44	34.45	9.5	15,529	0.06%
2021/06/08	1.4	34.69	11.1	34.66	34.65	-9.8	15,624	-0.06%
2021/06/07	1.1	34.42	3.1	34.58	34.72	-1.9	15,739	-0.01%
2021/06/04	4.6	34.80	4	34.75	34.77	0.6	15,681	0.00%
2021/06/03	5.1	34.96	8.1	34.99	34.95	-3	15,696	-0.02%
2021/06/02	1.8	34.97	18.1	35.03	34.96	-16.3	15,809	-0.10%
2021/06/01	4.1	34.88	5.5	34.91	35.06	-1.4	15,858	-0.01%
2021/05/31	6.4	34.66	8.1	34.63	34.75	-1.7	15,721	-0.01%
2021/05/28	12.3	34.37	6.1	34.40	34.55	6.2	15,754	0.04%
2021/05/27	4.7	34.11	0	0.00	34.28	4.7	15,767	0.03%
2021/05/26	11.4	34.32	0.1	34.36	34.32	11.4	15,811	0.07%
2021/05/25	12.3	34.25	10.1	34.26	34.34	2.2	15,861	0.01%
2021/05/24	4.6	33.93	8	34.00	34.05	-3.4	15,943	-0.02%
2021/05/21	3.4	33.93	4.2	33.97	34.00	-0.8	15,870	0.00%
2021/05/20	2.4	33.98	1	33.80	33.86	1.4	15,950	0.01%
2021/05/19	4.9	33.94	42	34.02	34.10	-37.1	15,867	-0.23%
2021/05/18	15.5	33.42	18	33.45	34.01	-2.5	15,921	-0.02%
2021/05/17	17.5	32.79	29	32.71	32.75	-11.5	15,879	-0.07%
2021/05/14	35.8	33.78	21.2	33.67	33.65	14.7	14,792	0.10%
2021/05/13	44.7	33.18	36.1	33.35	33.40	8.6	14,460	0.06%
2021/05/12	69.6	33.32	53.2	33.29	33.50	16.4	13,679	0.12%
2021/05/11	21.7	35.14	33.7	34.78	34.70	-11.9	12,332	-0.10%
2021/05/10	31.3	35.89	2.2	35.85	35.88	29.2	11,676	0.25%
2021/05/07	0.3	35.67	3.3	35.69	35.72	-3	11,778	-0.03%
2021/05/06	16.4	35.50	40	35.35	35.30	-23.6	11,877	-0.20%
2021/05/05	5.7	35.54	1.2	35.14	35.35	4.5	11,916	0.04%
2021/05/04	15.7	35.30	20	35.17	35.30	-4.3	11,516	-0.04%
2021/05/03	12.5	36.01	26.2	36.06	35.91	-13.8	11,089	-0.12%
2021/04/29	27.6	36.09	2	36.11	36.12	25.6	11,039	0.23%
2021/04/28	1.4	35.92	2	35.92	35.98	-0.6	11,127	-0.01%
2021/04/27	4.1	35.96	1.2	35.99	35.98	3	11,379	0.03%
2021/04/26	35.4	35.83	101.3	35.77	35.99	-65.9	11,527	-0.57%	大賣/
2021/04/23	5.3	35.21	4.1	35.20	35.30	1.3	11,671	0.01%
2021/04/22	18.9	35.65	26.5	35.36	35.40	-7.6	11,800	-0.06%
2021/04/21	4.3	35.38	7	35.45	35.53	-2.8	12,099	-0.02%
2021/04/20	1.4	35.36	31	35.36	35.33	-29.6	12,400	-0.24%
2021/04/19	2.4	35.13	8.1	35.10	35.20	-5.7	12,466	-0.05%
2021/04/16	40.1	34.72	26.2	34.76	34.94	13.9	12,623	0.11%
2021/04/15	6.1	34.49	1.4	34.57	34.50	4.8	12,665	0.04%
2021/04/14	24.3	34.22	18	34.29	34.35	6.3	13,099	0.05%
2021/04/13	1.2	34.68	1	34.66	34.47	0.2	13,191	0.00%
2021/04/12	2.3	34.72	2.5	34.71	34.69	-0.2	13,479	0.00%
2021/04/09	5.7	34.70	4	34.69	34.70	1.7	13,634	0.01%
2021/04/08	4.1	34.71	1	34.70	34.75	3.1	13,861	0.02%
2021/04/07	3.2	34.71	1.3	34.71	34.71	1.9	13,924	0.01%
2021/04/06	2	34.78	1	34.77	34.74	1	13,991	0.01%
2021/04/01	17.4	34.58	3.6	34.61	34.61	13.8	14,051	0.10%
2021/03/31	3.7	34.72	7.5	34.68	34.63	-3.8	14,126	-0.03%
2021/03/30	22.7	34.48	0.5	34.42	34.60	22.2	13,963	0.16%
2021/03/29	0.4	34.32	4.1	34.25	34.34	-3.7	14,041	-0.03%
2021/03/26	2.2	33.77	14	33.75	33.80	-11.8	14,091	-0.08%
2021/03/25	9.2	33.52	1	33.60	33.66	8.2	14,089	0.06%
2021/03/24	6.3	33.60	21.7	33.61	33.65	-15.4	14,064	-0.11%
2021/03/23	9.1	33.64	4	33.64	33.66	5.1	14,047	0.04%
2021/03/22	4.2	33.55	12.1	33.58	33.60	-7.8	14,115	-0.06%
2021/03/19	6.9	33.38	0.6	33.38	33.60	6.3	14,304	0.04%
2021/03/18	9.8	33.47	7.1	33.41	33.53	2.7	14,273	0.02%
2021/03/17	7.1	32.93	2	32.99	32.95	5	14,394	0.03%
2021/03/16	19.6	32.98	6	32.99	32.99	13.6	14,595	0.09%
2021/03/15	11.4	32.65	15	32.67	32.74	-3.7	14,896	-0.02%
2021/03/12	0.1	32.38	0.1	32.37	32.43	0.1	15,119	0.00%
2021/03/11	10.3	32.22	3	32.27	32.33	7.3	15,393	0.05%
2021/03/10	0.7	32.12	1.4	32.14	32.10	-0.7	15,574	0.00%
2021/03/09	1.1	31.91	2	31.94	32.00	-0.9	15,641	-0.01%
2021/03/08	6.1	31.93	5.4	31.99	32.00	0.8	15,766	0.00%
2021/03/05	1.1	31.74	28	31.68	31.80	-26.9	15,693	-0.17%
2021/03/04	0.6	31.83	8.4	31.84	31.80	-7.8	15,709	-0.05%
2021/03/03	1.6	31.87	6.2	31.85	31.93	-4.6	15,785	-0.03%
2021/03/02	0.1	32.01	26.3	32.03	31.90	-26.3	15,732	-0.17%
2021/02/26	4	31.90	4.1	31.90	31.90	-0.1	15,774	0.00%
2021/02/25	4.3	32.01	20.1	32.01	32.01	-15.8	15,760	-0.10%
2021/02/24	4.6	31.88	3.1	31.99	31.80	1.5	15,763	0.01%
2021/02/23	1.4	31.54	38	31.68	31.80	-36.6	15,634	-0.23%
2021/02/22	3.3	31.49	5.1	31.49	31.50	-1.8	15,506	-0.01%
2021/02/19	0.4	30.98	3	30.96	31.12	-2.6	15,365	-0.02%
2021/02/18	0	31.15	17.2	31.03	31.13	-17.2	15,500	-0.11%
2021/02/17	1	30.87	8.4	30.91	31.00	-7.4	15,543	-0.05%
2021/02/05	0	0.00	7.3	30.59	30.55	-7.3	15,356	-0.05%
2021/02/04	2.1	30.48	7.1	30.52	30.51	-5	15,473	-0.03%
2021/02/03	1.2	30.54	11.5	30.52	30.51	-10.3	15,563	-0.07%
2021/02/02	1.2	30.47	25.1	30.53	30.50	-24	15,854	-0.15%
2021/02/01	7.1	30.14	12	30.10	30.25	-4.9	16,075	-0.03%
2021/01/29	1.3	30.41	6.4	30.68	30.26	-5.2	16,246	-0.03%
2021/01/28	1.3	30.65	9.1	30.74	30.72	-7.9	16,201	-0.05%
2021/01/27	0.1	30.93	5.1	30.98	30.95	-4.9	16,259	-0.03%
2021/01/26	6.3	30.86	3.1	30.88	30.68	3.2	16,164	0.02%
2021/01/25	3.7	30.50	58.5	30.54	30.83	-54.8	16,491	-0.33%
2021/01/22	0.7	30.42	14.7	30.45	30.53	-14	16,841	-0.08%
2021/01/21	5.2	30.30	8	30.29	30.30	-2.8	17,518	-0.02%
2021/01/20	15.6	30.35	4	30.44	30.25	11.6	19,146	0.06%
2021/01/19	2.2	30.69	8	30.68	30.74	-5.9	19,403	-0.03%
2021/01/18	13.2	30.55	25.3	30.55	30.61	-12.2	19,634	-0.06%
2021/01/15	0.2	30.80	36.1	31.09	30.79	-35.9	19,548	-0.18%
2021/01/14	0.3	30.90	26.1	30.96	30.92	-25.9	19,520	-0.13%
2021/01/13	22.2	30.64	46	30.69	30.69	-23.8	19,429	-0.12%
2021/01/12	10.4	30.42	18.1	30.43	30.35	-7.7	19,254	-0.04%
2021/01/11	0.1	30.53	39.1	30.56	30.61	-39	19,281	-0.20%
2021/01/08	1.4	30.32	42	30.33	30.46	-40.6	19,283	-0.21%
2021/01/07	2.2	30.11	36.3	30.12	30.22	-34.1	19,236	-0.18%
2021/01/06	21.4	30.13	18.1	30.11	30.00	3.3	18,861	0.02%
2021/01/05	4.5	30.01	15.4	30.01	30.02	-10.9	18,702	-0.06%
2021/01/04	7	29.92	27.3	29.94	29.94	-20.3	18,639	-0.11%
2020/12/31	28.2	29.79	11.1	29.81	29.95	17.1	18,552	0.09%
2020/12/30	11.2	29.68	13	29.66	29.78	-1.8	18,338	-0.01%
2020/12/29	10	29.66	2	29.69	29.67	8	18,326	0.04%
2020/12/28	0.2	29.70	7.7	29.71	29.75	-7.5	18,329	-0.04%
2020/12/25	2.3	29.50	9	29.52	29.51	-6.7	18,165	-0.04%
2020/12/24	20.7	29.49	1	29.48	29.48	19.7	18,085	0.11%
2020/12/23	10.7	29.39	19.1	29.38	29.42	-8.4	18,156	-0.05%
2020/12/22	8.9	29.48	3	29.48	29.43	5.9	18,606	0.03%
2020/12/21	13.6	29.48	2	29.59	29.60	11.6	19,258	0.06%
2020/12/18	6.8	29.61	1	29.60	29.61	5.8	19,328	0.03%
2020/12/17	3.5	29.62	2.3	29.68	29.66	1.1	19,561	0.01%
2020/12/16	0.3	29.73	1.4	29.62	29.80	-1	19,561	-0.01%
2020/12/15	22.4	29.55	16.1	29.63	29.51	6.3	19,488	0.03%
2020/12/14	0.9	29.83	0	0.00	29.82	0.9	19,302	0.00%
2020/12/11	23.1	29.79	3	29.75	29.81	20.1	19,359	0.10%
2020/12/10	13.6	29.99	49.5	29.99	29.94	-35.9	19,265	-0.19%
2020/12/09	3.2	30.11	16	30.08	30.14	-12.8	19,097	-0.07%
2020/12/08	16.3	29.90	3.1	29.92	29.90	13.2	18,695	0.07%
2020/12/07	21	29.85	53.1	29.82	29.85	-32.1	18,414	-0.17%
2020/12/04	2.1	29.57	15.1	29.59	29.68	-12.9	18,251	-0.07%
2020/12/03	4.3	29.52	21.1	29.47	29.45	-16.8	18,137	-0.09%
2020/12/02	0	29.42	14.3	29.43	29.44	-14.3	18,138	-0.08%
2020/12/01	1	29.33	2	29.32	29.35	-1	18,131	-0.01%
2020/11/30	2	29.42	13	29.37	29.35	-11	18,213	-0.06%
2020/11/27	8	29.26	24.1	29.23	29.32	-16.1	18,098	-0.09%
2020/11/26	5	29.13	0	0.00	29.15	5	18,010	0.03%
2020/11/25	30.1	29.08	27	29.12	29.01	3.1	18,006	0.02%
2020/11/24	12.1	29.19	2	29.13	29.11	10.1	17,904	0.06%
2020/11/23	26	28.97	4	29.16	29.14	22	17,841	0.12%
2020/11/20	15	28.86	1	28.84	28.88	14	17,893	0.08%
2020/11/19	2	28.86	2	28.86	28.86	0	18,118	0.00%
2020/11/18	9	28.87	3	28.89	28.90	6	18,250	0.03%
2020/11/17	18	28.85	14	28.82	28.81	4	18,455	0.02%
2020/11/16	28	28.80	15.6	28.79	28.80	12.4	19,178	0.06%
2020/11/13	14	28.41	20	28.46	28.53	-6	18,963	-0.03%
2020/11/12	9	28.44	11.1	28.41	28.40	-2.1	18,920	-0.01%
2020/11/11	2	28.48	9	28.47	28.50	-7	18,920	-0.04%
2020/11/10	23.4	28.33	14	28.28	28.29	9.4	18,893	0.05%
2020/11/09	42.1	28.42	22.2	28.40	28.40	19.9	18,592	0.11%
2020/11/06	23	28.22	12	28.18	28.19	11	18,420	0.06%
2020/11/05	7	28.11	0	0.00	28.12	7	18,259	0.04%
2020/11/04	8.3	28.00	0	0.00	28.05	8.3	18,240	0.05%
2020/11/03	30.9	27.98	2	28.00	28.01	28.9	18,058	0.16%
2020/11/02	23.8	27.67	6	27.68	27.72	17.8	17,951	0.10%
2020/10/30	43.8	27.87	3	27.81	27.80	40.8	17,737	0.23%
2020/10/29	39.9	27.91	7	27.87	27.98	32.9	17,214	0.19%
2020/10/28	128.4	28.25	31.1	28.28	28.19	97.4	16,451	0.59%	大買/
2020/10/27	46.3	29.64	20.7	29.64	29.69	25.6	14,985	0.17%
2020/10/26	15.2	29.70	9	29.70	29.69	6.2	14,571	0.04%
2020/10/23	8	29.59	2.7	29.64	29.63	5.3	14,243	0.04%
2020/10/22	7	29.56	1	29.56	29.59	6	14,252	0.04%
2020/10/21	1	29.60	0	0.00	29.59	1	14,117	0.01%
2020/10/20	18	29.63	15	29.63	29.64	3	13,965	0.02%
2020/10/19	7	29.59	7	29.64	29.64	0	14,347	0.00%
2020/10/16	42	29.61	50	29.60	29.56	-8	14,557	-0.05%
2020/10/15	18	29.62	21	29.72	29.69	-3	14,581	-0.02%
2020/10/14	15.3	29.75	3.7	29.75	29.74	11.6	14,485	0.08%
2020/10/13	10	29.64	3	29.66	29.71	7	14,504	0.05%
2020/10/12	14	29.83	8	29.83	29.74	6	14,442	0.04%
2020/10/08	11	29.71	2.1	29.72	29.76	8.9	14,174	0.06%
2020/10/07	10	29.61	9	29.63	29.65	1	14,166	0.01%
2020/10/06	2	29.70	1.4	29.65	29.68	0.6	14,217	0.00%
2020/10/05	7	29.41	2	29.52	29.45	5	14,385	0.03%
2020/09/30	4	29.48	3	29.47	29.48	1	14,532	0.01%
2020/09/29	38	29.41	1	29.38	29.40	37	15,005	0.25%
2020/09/28	4	29.25	29	29.23	29.38	-25	15,348	-0.16%
2020/09/25	92.1	28.90	33.2	28.99	28.90	58.9	15,839	0.37%
2020/09/24	91.2	29.16	40	29.34	29.06	51.2	15,657	0.33%
2020/09/23	25.1	29.67	6	29.72	29.70	19.1	15,278	0.12%
2020/09/22	28.2	29.79	44	29.81	29.80	-15.8	15,424	-0.10%
2020/09/21	8	30.06	10.1	30.08	30.03	-2.1	15,180	-0.01%
2020/09/18	28	30.10	0	0.00	30.20	28	15,272	0.18%
2020/09/17	35	30.15	52	30.19	30.23	-17	15,304	-0.11%
2020/09/16	1	30.19	10.2	30.25	30.25	-9.2	15,278	-0.06%
2020/09/15	25	30.06	18	30.12	30.10	7	15,251	0.05%
2020/09/14	11	29.87	5.7	30.00	29.98	5.3	15,378	0.03%
2020/09/11	2	29.76	1	29.77	29.75	1	15,516	0.01%
2020/09/10	3	29.86	0	0.00	29.85	3	15,677	0.02%
2020/09/09	31	29.61	10	29.62	29.85	21	15,903	0.13%
2020/09/08	31	29.91	8	29.95	29.97	23	15,932	0.14%
2020/09/07	5	30.02	12	30.04	29.96	-7	16,173	-0.04%
2020/09/04	12	29.99	10	30.01	30.09	2	16,345	0.01%
2020/09/03	33	30.26	36	30.30	30.25	-3	16,346	-0.02%
2020/09/02	5	30.10	8.9	30.20	30.14	-3.9	16,374	-0.02%
2020/09/01	15	30.05	1	30.15	30.06	14.1	16,665	0.08%
2020/08/31	10	30.18	26	30.23	30.16	-16	16,971	-0.09%
2020/08/28	6	30.18	82.1	30.23	30.24	-76.1	17,226	-0.44%
2020/08/27	55	30.40	2	30.46	30.33	53	17,715	0.30%
2020/08/26	30	30.31	62	30.41	30.43	-32	17,808	-0.18%
2020/08/25	4	30.40	8	30.43	30.44	-4	17,900	-0.02%
2020/08/24	21	30.04	9	30.08	30.14	12	17,717	0.07%
2020/08/21	14	29.96	6	30.06	30.11	8	17,747	0.05%
2020/08/20	109	30.07	5	29.85	29.79	104	17,584	0.59%	大買/鉅額交易
2020/08/19	3	30.87	9	30.92	30.77	-6	17,106	-0.04%
2020/08/18	3	30.84	2.1	30.80	30.90	1	17,222	0.01%
2020/08/17	4	30.84	5	30.90	30.96	-1	17,405	-0.01%
2020/08/14	4	30.49	49.3	30.50	30.63	-45.3	17,515	-0.26%
2020/08/13	0	0.00	10	30.31	30.32	-10	17,551	-0.06%
2020/08/12	8	30.16	6	30.22	30.22	2	17,670	0.01%
2020/08/11	7.1	30.37	0	0.00	30.35	7.1	17,800	0.04%
2020/08/10	2	30.63	0	0.00	30.60	2	17,852	0.01%
2020/08/07	1.2	30.68	8	30.66	30.65	-6.9	17,963	-0.04%
2020/08/06	2	30.70	1.3	30.67	30.70	0.7	18,123	0.00%
2020/08/05	3	30.49	18.8	30.54	30.62	-15.8	18,150	-0.09%
2020/08/04	5	30.17	16	30.10	30.17	-11	18,066	-0.06%
2020/08/03	10	30.02	1	30.01	30.01	9	18,203	0.05%
2020/07/31	1	30.09	27	30.15	30.24	-26	18,362	-0.14%
2020/07/30	23	29.78	26.2	29.81	29.99	-3.2	18,199	-0.02%
2020/07/29	22	29.66	25.6	29.68	29.62	-3.6	18,290	-0.02%
2020/07/28	11	29.68	69	29.57	29.46	-58	18,589	-0.31%
2020/07/27	13	29.83	9	29.92	29.84	4	18,958	0.02%
2020/07/24	20.9	29.91	15	30.01	29.85	5.9	19,177	0.03%
2020/07/23	3	30.13	34	30.13	30.17	-31	19,226	-0.16%
2020/07/22	1	29.94	57	29.94	29.97	-56	19,001	-0.29%
2020/07/21	13	29.78	59.1	29.83	29.84	-46.1	18,618	-0.25%
2020/07/20	16	29.46	47.2	29.46	29.55	-31.2	18,471	-0.17%
2020/07/17	6	29.60	5	29.72	29.59	1	18,517	0.01%
2020/07/16	10	29.61	14	29.69	29.63	-4	18,912	-0.02%
2020/07/15	7.3	29.59	5	29.65	29.53	2.3	19,020	0.01%
2020/07/14	13	29.61	79	29.63	29.58	-66	19,474	-0.34%
2020/07/13	6	29.66	12	29.66	29.65	-6	19,664	-0.03%
2020/07/10	21	29.49	40	29.52	29.52	-19	20,111	-0.09%
2020/07/09	56.2	29.86	27	29.89	29.74	29.2	20,149	0.14%
2020/07/08	5	29.71	26	29.69	29.72	-21	20,104	-0.10%
2020/07/07	25	29.58	36	29.59	29.43	-11	19,758	-0.06%
2020/07/06	17	29.78	56	29.75	29.83	-39	19,831	-0.20%
2020/07/03	13	29.33	18	29.30	29.33	-5	19,848	-0.03%
2020/07/02	7	28.96	34	29.00	29.09	-27	19,919	-0.14%
2020/07/01	2	28.85	5	28.84	28.79	-3	19,835	-0.02%
2020/06/30	2	28.54	2.1	28.53	28.56	-0.1	19,720	0.00%
2020/06/29	1	28.40	11	28.48	28.51	-10	19,944	-0.05%
2020/06/24	2	28.54	107.7	28.54	28.54	-105.6	20,125	-0.52%	大賣/鉅額交易
2020/06/23	4	28.56	59	28.56	28.54	-55	20,752	-0.27%
2020/06/22	6	28.48	0	0.00	28.48	6	21,173	0.03%
2020/06/19	3	28.66	7	28.70	28.56	-4	21,935	-0.02%
2020/06/18	4	28.45	61	28.44	28.55	-57	22,217	-0.26%
2020/06/17	3	28.45	3	28.44	28.46	0	22,778	0.00%
2020/06/16	19	28.39	3	28.39	28.45	16	23,966	0.07%
2020/06/15	18	28.30	21	28.34	28.13	-3	25,896	-0.01%
2020/06/12	40.2	27.97	9	28.11	28.29	31.2	26,870	0.12%
2020/06/11	23	28.79	73	28.82	28.43	-50	28,066	-0.18%
2020/06/10	25	28.86	6	28.88	28.86	19	29,208	0.07%
2020/06/09	8	28.87	15	28.86	28.84	-7	31,585	-0.02%
2020/06/08	16	28.88	13	28.88	28.88	3	33,932	0.01%
2020/06/05	102	28.78	31	28.79	28.80	71	34,209	0.21%	大買/
2020/06/04	11	28.60	19	28.63	28.67	-8	34,954	-0.02%
2020/06/03	5.2	28.41	21	28.43	28.48	-15.8	36,194	-0.04%
2020/06/02	8	28.19	12	28.19	28.17	-4	36,074	-0.01%
2020/06/01	5	28.02	12.5	28.01	28.05	-7.5	36,099	-0.02%
2020/05/29	12	27.81	0	0.00	27.86	12	36,125	0.03%
2020/05/28	2.3	27.83	44	28.00	27.90	-41.8	36,417	-0.11%
2020/05/27	1.1	27.85	22	27.87	27.85	-20.9	36,930	-0.06%
2020/05/26	21	27.76	18.5	27.79	27.82	2.5	37,686	0.01%
2020/05/25	16	27.35	1	27.44	27.50	15	37,769	0.04%
2020/05/22	13.1	27.52	13	27.55	27.45	0.1	37,724	0.00%
2020/05/21	7	27.65	68	27.64	27.63	-61	37,673	-0.16%
2020/05/20	7	27.44	3	27.52	27.48	4	37,414	0.01%
2020/05/19	28	27.45	6	27.45	27.43	22	37,371	0.06%
2020/05/18	9	27.25	58	27.19	27.25	-49	37,373	-0.13%
2020/05/15	11.5	27.37	63	27.39	27.43	-51.5	37,286	-0.14%
2020/05/14	29	27.53	23	27.53	27.48	6	37,309	0.02%
2020/05/13	17	27.59	15	27.57	27.75	2	37,221	0.01%
2020/05/12	7	27.55	63	27.55	27.55	-56	37,202	-0.15%
2020/05/11	36	27.68	3.5	27.70	27.66	32.5	37,225	0.09%
2020/05/08	9	27.51	4	27.53	27.50	5	37,125	0.01%
2020/05/07	6	27.38	9	27.43	27.40	-3	37,179	-0.01%
2020/05/06	3	27.31	1	27.32	27.32	2	37,098	0.01%
2020/05/05	76.2	27.41	7	27.36	27.33	69.2	37,146	0.19%
2020/05/04	77	26.94	28	27.00	27.09	49	37,105	0.13%
2020/04/30	14	27.34	62	27.30	27.46	-48	36,925	-0.13%
2020/04/29	7	27.07	70.7	27.06	27.07	-63.7	37,079	-0.17%
2020/04/28	13	26.89	52	26.93	26.91	-39	37,392	-0.10%
2020/04/27	7	26.66	67	26.64	26.79	-60	39,171	-0.15%
2020/04/24	7	26.33	0	0.00	26.33	7	38,889	0.02%
2020/04/23	28	26.39	18	26.42	26.34	10	38,981	0.03%
2020/04/22	86.2	25.90	78	25.93	26.23	8.2	38,900	0.02%
2020/04/21	42.1	26.30	21	26.19	26.10	21.1	38,703	0.05%
2020/04/20	38	26.49	4	26.50	26.60	34	38,276	0.09%
2020/04/17	79	26.67	36	26.66	26.50	43	38,143	0.11%
2020/04/16	25	26.42	80	26.39	26.44	-55	37,641	-0.15%
2020/04/15	130	26.25	47	26.43	26.47	83	37,489	0.22%	大買/
2020/04/14	53	25.90	57	25.98	26.05	-4	37,155	-0.01%
2020/04/13	26	25.72	11	25.70	25.68	15	37,244	0.04%
2020/04/10	3.1	25.63	88.3	25.65	25.73	-85.2	37,181	-0.23%
2020/04/09	65	25.94	28	25.69	25.65	37	37,221	0.10%
2020/04/08	72	25.30	59.4	25.65	25.77	12.6	36,867	0.03%
2020/04/07	59	25.16	30.3	25.20	25.22	28.7	36,353	0.08%
2020/04/06	17	24.65	8	24.79	24.84	9	36,110	0.02%
2020/04/01	6	24.48	3	24.52	24.52	3	35,797	0.01%
2020/03/31	44	24.51	8	24.53	24.49	36	35,582	0.10%
2020/03/30	17	24.18	7	24.21	24.32	10	35,350	0.03%
2020/03/27	58	24.65	103	24.62	24.35	-45	35,016	-0.13%	大賣/
2020/03/26	21	24.11	34	24.14	24.26	-13	34,321	-0.04%
2020/03/25	57	24.20	72	24.24	24.09	-15	33,888	-0.04%
2020/03/24	21	23.38	38	23.27	23.38	-17	33,068	-0.05%
2020/03/23	129.1	22.51	13	22.67	22.49	116.1	32,600	0.36%	大買/鉅額交易
2020/03/20	88.3	22.95	47	23.10	23.28	41.3	31,861	0.13%
2020/03/19	258.6	22.13	110	22.02	21.85	148.6	30,566	0.49%	大買/大賣/鉅額交易
2020/03/18	66.1	23.57	24	23.72	23.29	42.1	28,445	0.15%
2020/03/17	113.2	23.78	45	23.81	23.67	68.2	27,264	0.25%	大買/
2020/03/16	91.7	24.69	11	24.73	24.41	80.7	25,639	0.31%
2020/03/13	211	24.39	105	24.41	25.29	106	24,153	0.44%	大買/大賣/鉅額交易
2020/03/12	151.1	25.98	25	26.02	25.93	126.1	21,637	0.58%	大買/鉅額交易
2020/03/11	44.1	27.15	7	27.25	26.97	37.1	19,241	0.19%
2020/03/10	90	26.91	23	26.96	27.25	67	18,794	0.36%
2020/03/09	82.1	27.34	3	27.25	27.25	79.1	17,707	0.45%
2020/03/06	31.1	27.83	0	0.00	27.88	31.1	16,214	0.19%
2020/03/05	8	28.06	2	28.10	28.10	6	16,065	0.04%
2020/03/04	11	27.80	50	27.83	27.86	-39	16,235	-0.24%
2020/03/03	68.4	28.12	9	28.12	27.93	59.4	15,926	0.37%
2020/03/02	31	27.61	17	27.83	27.75	14	15,541	0.09%
2020/02/27	20.9	28.00	8	27.86	27.90	12.9	14,821	0.09%
2020/02/26	10.2	28.36	3	28.32	28.30	7.2	13,985	0.05%
2020/02/25	3	28.66	0	0.00	28.67	3	13,480	0.02%
2020/02/24	6.4	28.68	57.6	28.65	28.70	-51.2	13,484	-0.38%
2020/02/20	7	28.95	6	28.90	28.93	1	13,388	0.01%
2020/02/19	0	0.00	5	28.83	28.96	-5	13,416	-0.04%
2020/02/18	1	28.85	3	28.77	28.80	-2	13,342	-0.01%
2020/02/17	5	28.76	5	28.79	28.80	0	13,204	0.00%
2020/02/14	14	28.75	4	28.77	28.79	10	13,043	0.08%
2020/02/13	4.1	28.65	2	28.74	28.64	2.1	12,980	0.02%
2020/02/12	17	28.52	10.1	28.54	28.56	6.9	13,444	0.05%
2020/02/11	2	28.28	13	28.29	28.34	-11	13,351	-0.08%
2020/02/10	2.4	28.10	16	28.01	28.14	-13.7	13,445	-0.10%
2020/02/07	16	28.27	9	28.25	28.23	7	13,453	0.05%
2020/02/06	4	28.25	7	28.33	28.44	-3	13,474	-0.02%
2020/02/05	11	28.11	8	28.17	28.08	3	13,426	0.02%
2020/02/04	13	27.92	7	27.90	28.12	6	13,381	0.04%
2020/02/03	32.1	27.36	11	27.49	27.74	21.1	13,397	0.16%
2020/01/31	30	27.84	5	27.96	27.92	25	12,821	0.19%
2020/01/30	116.3	27.78	32	27.73	27.70	84.3	12,492	0.67%	大買/
2020/01/20	5	29.19	2.1	29.17	29.19	2.9	10,664	0.03%
2020/01/16	6	29.08	1	29.11	29.10	5	11,189	0.04%
2020/01/15	1	29.06	3	29.05	29.01	-2	12,641	-0.02%
2020/01/14	5.4	29.01	1	29.01	29.02	4.4	13,051	0.03%
2020/01/13	12	28.75	19.4	28.80	28.84	-7.4	13,473	-0.05%
2020/01/10	11	28.70	7.5	28.80	28.69	3.5	13,569	0.03%
2020/01/09	23	28.70	16	28.69	28.70	7	13,606	0.05%
2020/01/08	29.6	28.48	71	28.39	28.50	-41.4	13,583	-0.30%
2020/01/07	68	28.61	60	28.69	28.69	8	13,478	0.06%
2020/01/06	20	28.98	10	29.09	28.96	10	13,221	0.08%
2020/01/03	17	29.16	9	29.22	29.18	8	13,373	0.06%
2020/01/02	3	29.09	14	29.02	29.09	-11	13,410	-0.08%
2019/12/31	11.1	28.96	9	29.01	28.97	2.1	13,889	0.02%
2019/12/30	0	0.00	9.4	29.00	29.00	-9.4	13,762	-0.07%
2019/12/27	12	28.90	0	0.00	28.90	12	13,551	0.09%
2019/12/26	0.2	28.87	2	28.86	28.86	-1.8	13,505	-0.01%
2019/12/25	7	28.84	5.2	28.84	28.83	1.8	13,511	0.01%
2019/12/24	0	0.00	5	28.75	28.74	-5	13,535	-0.04%
2019/12/23	2	28.68	1	28.72	28.72	1	13,547	0.01%
2019/12/20	0	0.00	1	28.81	28.80	-1	13,527	-0.01%
2019/12/19	2	28.69	3	28.70	28.69	-1	13,545	-0.01%
2019/12/18	1	28.77	15	28.77	28.77	-14	13,651	-0.10%
2019/12/17	0	0.00	4	28.70	28.71	-4	13,549	-0.03%
2019/12/16	1	28.56	8	28.56	28.57	-7	13,469	-0.05%
2019/12/13	11	28.37	6	28.41	28.37	5	13,377	0.04%
2019/12/12	7	28.31	294.5	28.30	28.31	-287.5	13,384	-2.15%	大賣/鉅額交易
2019/12/11	0	0.00	20	28.21	28.21	-20	13,328	-0.15%
2019/12/10	0	0.00	6	28.13	28.14	-6	13,446	-0.04%
2019/12/09	0	0.00	4	28.22	28.21	-4	13,528	-0.03%
2019/12/06	2	28.13	70	28.19	28.13	-68	13,516	-0.50%
2019/12/05	1	28.03	0.1	28.08	28.03	1	13,450	0.01%
2019/12/04	5	27.84	0	0.00	27.88	5	13,511	0.04%
2019/12/03	15	27.83	0	0.00	27.92	15	13,692	0.11%
2019/12/02	9	27.61	0	0.00	27.65	9	13,797	0.07%
2019/11/29	10	27.84	11	27.84	27.75	-1	13,635	-0.01%
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	1	28.03	0	0.00	28.04	1	13,666	0.01%
2019/11/26	1	28.05	0	0.00	28.06	1	13,631	0.01%
2019/11/25	0	0.00	1	28.06	27.99	-1	13,586	-0.01%
2019/11/22	3	28.01	14	28.02	28.01	-11	13,516	-0.08%
2019/11/21	11	27.90	3	27.90	28.00	8	13,703	0.06%
2019/11/20	1	28.09	52	28.10	28.09	-51	13,558	-0.38%
2019/11/19	21	28.12	1	28.09	28.14	20	13,536	0.15%
2019/11/18	6	27.98	2	28.03	28.05	4	13,457	0.03%
2019/11/15	16	27.86	0	0.00	27.88	16	13,347	0.12%
2019/11/14	1	27.81	3	27.80	27.83	-2	13,300	-0.02%
2019/11/13	9	27.75	0	0.00	27.79	9	13,284	0.07%
2019/11/12	15	27.71	13	27.70	27.74	2	13,309	0.02%
2019/11/11	41	27.55	0	0.00	27.50	41	13,273	0.31%
2019/11/08	5	27.88	0	0.00	27.88	5	12,640	0.04%
2019/11/07	27	27.75	0	0.00	27.80	27	12,608	0.21%
2019/11/06	27	27.90	2	28.05	27.93	25	12,524	0.20%
2019/11/05	314	28.02	2	28.04	28.03	312	12,445	2.51%	大買/鉅額交易
2019/11/04	9.4	27.81	4	27.78	27.84	5.4	12,571	0.04%
2019/11/01	27	27.52	5	27.56	27.63	22	12,668	0.17%
2019/10/31	6	27.64	3	27.58	27.58	3	12,802	0.02%
2019/10/30	27	27.60	1	27.60	27.65	26	12,593	0.21%
2019/10/29	29	27.68	0	0.00	27.62	29	12,476	0.23%
2019/10/28	5	27.67	0	0.00	27.70	5	12,149	0.04%
2019/10/25	42	27.62	0	0.00	27.60	42	11,944	0.35%
2019/10/24	20	27.59	5	27.63	27.65	15	11,625	0.13%
2019/10/23	104	27.51	27	27.53	27.54	77	11,355	0.68%	大買/
2019/10/22	8.9	29.02	70.7	29.02	29.03	-61.8	9,885	-0.63%
2019/10/21	14	28.93	8	28.91	28.95	6	9,478	0.06%
2019/10/18	28	28.82	2.4	28.87	28.82	25.6	8,991	0.28%
2019/10/17	7	28.63	22	28.63	28.70	-15	8,831	-0.17%
2019/10/16	12	28.53	3	28.50	28.51	9	8,735	0.10%
2019/10/15	4	28.48	15	28.44	28.45	-11	8,666	-0.13%
2019/10/14	11	28.54	2	28.57	28.52	9	8,593	0.10%
2019/10/09	48	28.28	5	28.26	28.28	43	8,581	0.50%
2019/10/08	52	28.45	2	28.44	28.44	50	8,493	0.59%
2019/10/07	66	28.44	3	28.44	28.42	63	8,511	0.74%
2019/10/04	4	28.14	0	0.00	28.14	4	7,917	0.05%
2019/10/03	1	28.05	0	0.00	28.12	1	7,926	0.01%
2019/10/02	1	28.16	0	0.00	28.17	1	7,930	0.01%
2019/10/01	6	28.16	4	28.13	28.18	2	8,004	0.02%
2019/09/27	30	27.92	7	28.08	27.88	23	7,986	0.29%
2019/09/26	3	28.17	1	28.30	28.15	2	7,928	0.03%
2019/09/25	21	28.19	2	28.19	28.20	19	7,983	0.24%
2019/09/24	45	28.35	3	28.30	28.33	42	8,100	0.52%
2019/09/23	0	0.00	1	27.99	28.12	-1	8,000	-0.01%
2019/09/20	0	0.00	1	27.98	27.98	-1	7,850	-0.01%
2019/09/19	4	28.03	1	28.06	27.97	3	7,861	0.04%
2019/09/18	0	0.00	11	28.02	28.05	-11	7,862	-0.14%
2019/09/17	1	27.94	1	28.01	28.00	0	7,859	0.00%
2019/09/16	0	0.00	13	27.96	27.94	-13	7,809	-0.17%
2019/09/12	7	27.96	16	27.96	27.92	-9	7,861	-0.11%
2019/09/11	1	27.80	3	27.89	27.81	-2	7,833	-0.03%
2019/09/10	0	0.00	1	27.80	27.74	-1	7,725	-0.01%
2019/09/09	1.9	27.79	1	27.77	27.77	0.9	7,727	0.01%
2019/09/06	1	27.84	32	27.86	27.83	-31	7,701	-0.40%
2019/09/05	0.1	27.71	21	27.74	27.71	-21	7,572	-0.28%
2019/09/04	0	0.00	40.2	27.52	27.54	-40.2	7,409	-0.54%
2019/09/03	0	0.00	51.1	27.48	27.40	-51.1	7,314	-0.70%
2019/09/02	0	0.00	7	27.41	27.44	-7	7,237	-0.10%
2019/08/30	2	27.18	7	27.26	27.25	-5	7,220	-0.07%
2019/08/27	0	0.00	2	26.99	26.96	-2	7,234	-0.03%
2019/08/23	3.1	27.01	0	0.00	27.02	3.1	7,298	0.04%
2019/08/22	1.1	27.08	2	27.10	27.02	-1	7,477	-0.01%
2019/08/21	0	0.00	2	27.07	27.05	-2	7,546	-0.03%
2019/08/20	1	27.06	0	0.00	27.07	1	7,787	0.01%
2019/08/15	1	26.71	0	0.00	26.82	1	8,632	0.01%
2019/08/14	10	26.95	1	26.95	26.93	9	8,821	0.10%
2019/08/13	14.1	26.77	0	0.00	26.76	14.1	9,037	0.16%
2019/08/12	50	26.66	1	26.83	26.90	49	9,379	0.52%
2019/08/08	11	26.54	0	0.00	26.56	11	9,580	0.11%
2019/08/07	9.2	26.49	0	0.00	26.43	9.2	9,640	0.10%
2019/08/06	29	26.23	12	26.43	26.52	17	9,836	0.17%
2019/08/05	6	26.66	3	26.72	26.60	3	9,910	0.03%
2019/08/02	7	26.85	2	26.83	26.85	5	9,881	0.05%
2019/08/01	5	27.12	128	27.08	27.10	-123	9,867	-1.25%	大賣/鉅額交易
2019/07/31	6	27.21	0	0.00	27.20	6	9,844	0.06%
2019/07/30	5	27.27	3	27.42	27.29	2	9,832	0.02%
2019/07/29	2	27.34	0	0.00	27.37	2	9,985	0.02%
2019/07/26	1	27.40	4	27.41	27.40	-3	10,002	-0.03%
2019/07/25	0.7	27.48	2	27.40	27.47	-1.4	9,973	-0.01%
2019/07/24	1.1	27.30	6	27.33	27.28	-5	9,839	-0.05%
2019/07/23	1	27.23	8	27.21	27.24	-7	9,743	-0.07%
2019/07/22	1.3	27.12	0	0.00	27.11	1.3	9,640	0.01%
2019/07/19	2	27.03	0	0.00	27.06	2	9,632	0.02%
2019/07/18	2.2	27.09	1	27.12	27.06	1.2	9,668	0.01%
2019/07/17	1	27.14	1	27.12	27.14	0	9,614	0.00%
2019/07/16	24	27.28	0	0.00	27.26	24	9,616	0.25%
2019/07/15	1	27.18	2	27.06	27.21	-1	9,580	-0.01%
2019/07/12	6	27.22	4	27.23	27.16	2	9,519	0.02%
2019/07/11	1	27.16	9	27.08	27.11	-8	9,417	-0.08%
2019/07/10	0	0.00	11	26.91	26.95	-11	9,359	-0.12%
2019/07/09	0	0.00	2	26.86	26.87	-2	9,354	-0.02%
2019/07/08	7	26.97	2	26.91	26.96	5	9,386	0.05%
2019/07/05	1	27.00	131	26.95	26.99	-130	9,410	-1.38%	大賣/鉅額交易
2019/07/04	11	26.90	0.2	26.95	26.93	10.8	9,405	0.11%
2019/07/03	0	0.00	1.2	26.85	26.78	-1.2	9,587	-0.01%
2019/07/02	1	26.95	2	26.91	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	9	26.92	26.95	-9	9,701	-0.09%
2019/06/28	5	26.60	2	26.60	26.59	3	9,568	0.03%
2019/06/27	4	26.66	5	26.64	26.61	-1	9,642	-0.01%
2019/06/26	0	0.00	0.4	26.50	26.43	-0.4	9,628	0.00%
2019/06/25	2	26.55	3	26.58	26.47	-1	9,602	-0.01%
2019/06/24	20	26.59	18	26.61	26.60	2	9,553	0.02%
2019/06/21	9	26.63	28	26.70	26.52	-19	9,504	-0.20%
2019/06/20	23	26.58	19	26.55	26.61	4	9,474	0.04%
2019/06/19	21	26.28	2.1	26.38	26.47	18.9	9,490	0.20%
2019/06/14	39	26.02	0	0.00	25.99	39	9,618	0.41%
2019/06/13	22	26.05	2	26.00	26.01	20	9,632	0.21%
2019/06/12	30	26.09	3	26.03	26.10	27	9,561	0.28%
2019/06/11	5	26.03	5	26.02	26.04	0	9,520	0.00%
2019/06/10	60	25.90	0.1	26.05	25.99	59.9	9,429	0.64%
2019/06/06	5	25.68	0	0.00	25.69	5	9,425	0.05%
2019/06/05	2	25.86	0	0.00	25.81	2	9,293	0.02%
2019/06/04	2	25.85	0	0.00	25.76	2	9,308	0.02%
2019/06/03	10	25.76	0	0.00	25.84	10	9,261	0.11%
2019/05/31	6	25.83	1	25.72	25.94	5	9,166	0.05%
2019/05/30	5	25.52	0	0.00	25.58	5	9,109	0.05%
2019/05/29	6	25.33	0	0.00	25.39	6	9,105	0.07%
2019/05/28	9	25.45	0	0.00	25.50	9	9,002	0.10%
2019/05/27	27.1	25.45	0	0.00	25.45	27.1	9,012	0.30%
2019/05/24	4	25.44	2	25.41	25.44	2	8,978	0.02%
2019/05/23	29	25.44	0	0.00	25.44	29	8,938	0.32%
2019/05/22	6	25.82	0	0.00	25.79	6	8,554	0.07%
2019/05/21	3	25.69	0	0.00	25.76	3	8,558	0.04%
2019/05/20	14	25.62	0	0.00	25.70	14	8,317	0.17%
2019/05/17	28.1	25.87	10	25.81	25.70	18.1	8,142	0.22%
2019/05/16	12	26.00	7	26.01	25.92	5	7,872	0.06%
2019/05/15	21	26.20	0	0.00	26.18	21	7,697	0.27%
2019/05/14	36.1	25.93	0	0.00	26.07	36.1	7,656	0.47%
2019/05/13	18	26.17	0	0.00	26.09	18	7,409	0.24%
2019/05/10	12.4	26.56	1	26.48	26.55	11.4	7,083	0.16%
2019/05/09	5.1	26.81	0	0.00	26.74	5.1	6,862	0.07%
2019/05/07	5	27.10	1	27.28	27.26	4	6,768	0.06%
2019/05/06	4.1	27.09	0	0.00	27.08	4.1	6,968	0.06%
2019/05/03	2	27.55	3	27.50	27.56	-1	6,823	-0.01%
2019/04/30	2	27.23	0	0.00	27.35	2	6,847	0.03%
2019/04/29	1	27.33	2	27.53	27.35	-1	6,855	-0.01%
2019/04/26	2	27.48	0	0.00	27.52	2	6,893	0.03%
2019/04/25	1	27.61	4.5	27.62	27.65	-3.5	6,895	-0.05%
2019/04/24	1	27.53	31	27.54	27.57	-30	6,904	-0.43%
2019/04/23	0	0.00	12	27.30	27.36	-12	6,843	-0.18%
2019/04/19	10	27.40	2	27.37	27.35	8	6,797	0.12%
2019/04/18	5	27.43	2	27.40	27.14	3	6,739	0.04%
2019/04/17	2	27.43	21.4	27.42	27.44	-19.4	6,701	-0.29%
2019/04/16	1	27.14	7.9	27.12	27.25	-6.9	6,569	-0.10%
2019/04/15	1	26.98	0	0.00	26.99	1	6,395	0.02%
2019/04/12	1	26.72	8	26.72	26.76	-7	6,639	-0.11%
2019/04/11	1	26.88	0	0.00	26.89	1	6,849	0.01%
2019/04/10	1.1	26.94	34	26.92	26.97	-32.9	6,895	-0.48%
2019/04/09	4	27.03	4	27.06	27.02	0	6,835	0.00%
2019/04/08	1	26.92	8.3	26.89	26.93	-7.3	6,633	-0.11%
2019/04/03	0	0.00	2	26.72	26.73	-2	6,721	-0.03%
2019/04/02	1	26.61	1	26.60	26.58	0	6,770	0.00%
2019/04/01	1	26.55	5	26.57	26.51	-4	6,747	-0.06%
2019/03/29	4	26.36	1	26.29	26.40	3	6,645	0.05%
2019/03/28	0	0.00	2	26.24	26.24	-2	6,603	-0.03%
2019/03/27	0	0.00	12	26.28	26.28	-12	6,599	-0.18%
2019/03/26	5	26.29	2	26.29	26.25	3	6,586	0.05%
2019/03/25	4	26.10	0	0.00	26.10	4	6,812	0.06%
2019/03/22	1	26.50	4	26.48	26.37	-3	6,765	-0.04%
2019/03/21	0	0.00	11	26.27	26.37	-11	6,637	-0.17%
2019/03/20	1	26.19	10	26.19	26.20	-9	6,477	-0.14%
2019/03/19	0	0.00	12	26.24	26.22	-12	6,474	-0.19%
2019/03/18	6	26.06	0	0.00	26.13	6	6,282	0.10%
2019/03/14	2	25.90	0	0.00	25.91	2	6,297	0.03%
2019/03/12	5	26.06	0	0.00	26.01	5	6,406	0.08%
2019/03/11	3	25.83	0.1	25.93	25.89	2.9	6,398	0.05%
2019/03/08	2	25.82	1	25.73	25.84	1	6,486	0.02%
2019/03/07	4.1	26.00	0	0.00	25.98	4.1	6,446	0.06%
2019/03/05	6	26.00	0	0.00	26.00	6	6,424	0.09%
2019/03/04	1	25.98	5	26.04	26.12	-4	6,359	-0.06%
2019/02/27	3	26.04	1	25.96	25.96	2	6,190	0.03%
2019/02/26	5	26.22	6.6	26.23	26.18	-1.6	6,134	-0.03%
2019/02/25	10	26.07	0	0.00	26.13	10	6,036	0.17%
2019/02/22	1	25.90	26.7	25.88	25.90	-25.7	5,846	-0.44%
2019/02/21	0	0.00	48	25.75	25.84	-48	5,647	-0.85%
2019/02/20	0	0.00	15	25.74	25.74	-15	5,522	-0.27%
2019/02/19	0	0.00	29	25.54	25.52	-29	5,357	-0.54%
2019/02/18	0	0.00	13	25.57	25.52	-13	5,339	-0.24%
2019/02/15	0.4	25.50	3	25.43	25.39	-2.6	5,279	-0.05%
2019/02/14	2	25.42	12	25.49	25.43	-10	5,240	-0.19%
2019/02/13	0	0.00	47	25.35	25.42	-47	5,182	-0.91%
2019/02/12	0	0.00	3	25.14	25.26	-3	5,100	-0.06%
2019/02/11	10	25.00	5	24.99	24.99	5	4,965	0.10%
2019/01/30	0	0.00	3	24.97	24.92	-3	4,909	-0.06%
2019/01/29	1	24.87	0	0.00	24.89	1	4,913	0.02%
2019/01/28	33	25.01	4	25.01	25.01	29	4,903	0.59%
2019/01/25	0	0.00	14	24.79	24.90	-14	4,787	-0.29%
2019/01/24	0	0.00	3	24.58	24.55	-3	4,632	-0.06%
2019/01/23	6	24.41	0	0.00	24.44	6	4,651	0.13%
2019/01/21	0	0.00	5	24.52	24.51	-5	4,849	-0.10%
2019/01/17	0	0.00	3	24.26	24.26	-3	5,280	-0.06%
2019/01/16	3	24.27	2	24.26	24.25	1	5,438	0.02%
2019/01/15	0	0.00	70	24.11	24.13	-70	6,020	-1.16%
2019/01/14	1	23.99	0	0.00	23.99	1	6,153	0.02%
2019/01/10	1	24.02	2	24.00	24.01	-1	6,289	-0.02%
2019/01/08	1	23.78	0	0.00	23.79	1	6,461	0.02%
2019/01/04	8	23.31	0	0.00	23.40	8	7,051	0.11%
2019/01/03	16	23.62	0	0.00	23.59	16	7,909	0.20%
2019/01/02	13	23.89	0	0.00	23.83	13	8,005	0.16%
2018/12/26	12	23.84	0	0.00	23.72	12	8,759	0.14%
2018/12/25	40	23.89	0	0.00	23.97	40	8,686	0.46%
2018/12/24	3	24.19	0	0.00	24.18	3	8,487	0.04%
2018/12/21	17	24.01	0	0.00	24.14	17	8,473	0.20%
2018/12/19	0	0.00	1	24.15	24.14	-1	8,442	-0.01%
2018/12/18	1	23.99	0	0.00	24.03	1	8,463	0.01%
2018/12/17	1	24.30	4	24.27	24.31	-3	8,215	-0.04%
2018/12/13	1	24.39	0	0.00	24.39	1	8,152	0.01%
2018/12/10	2	24.06	0	0.00	24.07	2	8,351	0.02%
2018/12/07	2	24.26	0	0.00	24.28	2	8,234	0.02%
2018/12/06	7	24.19	2	24.36	24.19	5	8,290	0.06%
2018/12/05	5	24.60	0	0.00	24.60	5	8,209	0.06%
2018/12/04	4	24.86	1	24.95	24.82	3	8,447	0.04%
2018/12/03	7	24.82	0	0.00	24.89	7	8,500	0.08%
2018/11/30	1	24.49	0	0.00	24.46	1	8,381	0.01%
2018/11/27	1	24.10	0	0.00	24.10	1	8,278	0.01%
2018/11/26	6	24.05	0	0.00	24.11	6	8,272	0.07%
2018/11/23	5.1	23.89	0	0.00	23.94	5.1	8,256	0.06%
2018/11/22	3	24.01	0	0.00	23.98	3	8,224	0.04%
2018/11/21	1	24.08	1	24.01	24.14	0	8,179	0.00%
2018/11/16	0	0.00	5	24.29	24.29	-5	8,055	-0.06%
2018/11/14	6	24.14	4	24.09	24.15	2	8,020	0.02%
2018/11/13	9	23.90	0	0.00	24.12	9	8,005	0.11%
2018/11/12	1	24.21	2	24.18	24.18	-1	7,914	-0.01%
2018/11/09	1	24.15	0	0.00	24.21	1	7,901	0.01%
2018/11/08	0	0.00	5	24.35	24.37	-5	7,862	-0.06%
2018/11/07	0	0.00	11	24.14	24.21	-11	7,823	-0.14%
2018/11/06	0	0.00	9	24.10	24.08	-9	7,809	-0.12%
2018/11/05	1	24.14	0	0.00	24.18	1	7,756	0.01%
2018/11/02	1	24.11	0	0.00	24.18	1	7,715	0.01%
2018/11/01	6	24.01	0	0.00	24.08	6	7,680	0.08%
2018/10/31	20	23.71	0	0.00	23.78	20	7,620	0.26%
2018/10/30	7	23.32	0	0.00	23.42	7	7,572	0.09%
2018/10/29	2.2	23.37	0	0.00	23.34	2.2	7,528	0.03%
2018/10/26	38	23.52	12	23.55	23.43	26	7,385	0.35%
2018/10/25	15	23.55	13	23.66	23.59	2	7,185	0.03%
2018/10/24	10.2	24.15	0	0.00	24.12	10.2	6,901	0.15%
2018/10/23	40	24.16	5	24.13	24.13	35	6,812	0.51%
2018/10/22	23	25.80	0	0.00	25.81	23	6,360	0.36%
2018/10/19	24	25.32	20	25.46	25.55	4	6,251	0.06%
2018/10/18	3	25.45	0	0.00	25.54	3	6,234	0.05%
2018/10/17	39	25.60	0	0.00	25.51	39	6,223	0.63%
2018/10/16	52	25.27	0	0.00	25.39	52	6,122	0.85%
2018/10/15	22	25.15	0	0.00	25.18	22	5,996	0.37%
2018/10/12	58	24.94	0	0.00	25.26	58	5,746	1.01%
2018/10/11	75	24.93	2	25.72	24.91	73	5,427	1.35%
2018/10/09	15	26.34	0	0.00	26.34	15	4,295	0.35%
2018/10/08	15	26.42	0	0.00	26.70	15	3,944	0.38%
2018/10/05	9	26.46	0	0.00	26.43	9	3,543	0.25%
2018/10/04	46	26.74	0	0.00	26.78	46	3,174	1.45%
2018/10/03	11	27.00	0	0.00	26.97	11	3,010	0.37%
2018/10/02	1	27.27	0	0.00	27.20	1	2,889	0.03%
2018/09/27	0	0.00	30	27.35	27.33	-30	3,070	-0.98%
2018/09/26	0	0.00	2	27.39	27.40	-2	3,083	-0.06%
2018/09/21	0	0.00	23	27.40	27.41	-23	3,108	-0.74%
2018/09/20	20	27.41	6	27.40	27.40	14	3,130	0.45%
2018/09/19	2	27.40	2	27.39	27.41	0	3,246	0.00%
2018/09/18	2	27.38	0	0.00	27.40	2	3,280	0.06%
2018/09/17	2	27.43	0	0.00	27.46	2	3,338	0.06%
2018/09/13	10	26.80	0	0.00	26.92	10	3,354	0.30%
2018/09/12	56	26.71	0	0.00	26.74	56	3,327	1.68%
2018/09/11	21	26.65	0	0.00	26.78	21	3,265	0.64%
2018/09/10	1	26.60	0	0.00	26.67	1	3,260	0.03%
2018/09/07	5	27.14	0	0.00	27.19	5	3,011	0.17%
2018/09/06	30	27.40	0	0.00	27.45	30	2,903	1.03%
2018/08/17	0	0.00	1	27.24	27.12	-1	3,491	-0.03%
2018/08/14	1	27.33	1	27.28	27.38	0	3,522	0.00%
2018/08/10	0	0.00	1	27.49	27.53	-1	3,620	-0.03%
2018/08/07	2	27.44	10	27.44	27.45	-8	3,745	-0.21%
2018/08/06	0	0.00	4	27.41	27.43	-4	3,772	-0.11%
2018/08/01	0	0.00	1	27.29	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	7	27.04	27.19	-7	3,629	-0.19%
2018/07/30	1	26.80	1.6	26.99	27.04	-0.6	3,552	-0.02%
2018/07/27	0	0.00	7	26.83	26.89	-7	3,450	-0.20%
2018/07/26	0	0.00	1	26.56	26.59	-1	3,256	-0.03%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	1	26.39	26.42	-1	3,117	-0.03%
2018/07/23	0	0.00	2.5	26.20	26.23	-2.5	3,099	-0.08%
2018/07/19	0	0.00	1	26.28	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	4	26.17	26.21	-4	3,264	-0.12%
2018/07/17	0	0.00	14	26.01	25.97	-14	3,205	-0.44%
2018/07/16	0	0.00	2	25.88	25.93	-2	3,155	-0.06%
2018/07/06	1	25.32	0	0.00	25.30	1	3,128	0.03%
2018/07/05	2.1	25.45	0	0.00	25.31	2.1	3,045	0.07%
2018/07/03	2	25.50	0	0.00	25.50	2	2,932	0.07%
2018/07/02	1	25.77	0	0.00	25.61	1	2,896	0.03%
2018/06/29	3	25.51	0	0.00	25.66	3	2,877	0.10%
2018/06/28	15	25.40	0	0.00	25.40	15	2,842	0.53%
2018/06/27	3	25.68	0	0.00	25.64	3	2,725	0.11%
2018/06/26	6	25.59	0	0.00	25.65	6	2,696	0.22%
2018/06/25	10	25.79	0	0.00	25.78	10	2,557	0.39%
2018/06/22	3	25.93	0	0.00	26.00	3	2,434	0.12%
2018/06/21	1	26.10	0	0.00	26.12	1	2,379	0.04%
2018/06/20	1	26.10	0	0.00	26.10	1	2,418	0.04%
2018/06/07	0	0.00	6	26.81	26.79	-6	2,251	-0.27%
2018/06/06	0	0.00	4	26.77	26.79	-4	2,205	-0.18%
2018/06/04	0	0.00	7.1	26.60	26.62	-7.1	2,096	-0.34%
2018/05/24	0	0.00	3	26.35	26.41	-3	1,850	-0.16%
2018/05/17	0	0.00	12	26.14	26.06	-12	1,792	-0.67%
2018/05/15	0	0.00	2	25.73	25.78	-2	1,691	-0.12%
2018/05/11	1	25.55	0	0.00	25.60	1	1,887	0.05%
2018/05/08	1	25.30	0	0.00	25.43	1	1,918	0.05%
2018/04/30	3	25.19	0	0.00	25.40	3	2,301	0.13%
2018/04/26	1	25.18	0	0.00	25.23	1	2,349	0.04%
2018/04/25	1.1	25.45	0	0.00	25.31	1.1	2,317	0.05%
2018/04/23	2	25.74	0	0.00	25.69	2	2,345	0.09%
2018/04/20	2	25.84	2	25.80	25.82	0	2,444	0.00%
2018/04/19	0.1	25.89	0	0.00	25.86	0.1	2,459	0.00%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/03/29	0	0.00	2	25.85	25.90	-2	2,753	-0.07%
2018/03/26	1	25.95	0	0.00	26.00	1	2,720	0.04%
2018/03/23	2	25.77	0	0.00	25.82	2	2,712	0.07%
2018/03/22	0	0.00	1	26.33	26.14	-1	2,676	-0.04%
2018/03/21	1	26.23	5	26.23	26.17	-4	2,665	-0.15%
2018/03/16	0	0.00	1	26.10	26.16	-1	2,658	-0.04%
2018/03/13	0	0.00	1	26.15	26.17	-1	2,682	-0.04%
2018/03/02	0	0.00	1	25.75	25.76	-1	3,122	-0.03%
2018/03/01	1	25.75	0	0.00	25.91	1	3,134	0.03%
2018/02/26	0	0.00	1	25.96	25.98	-1	3,133	-0.03%
2018/02/22	1	25.64	2	25.61	25.62	-1	3,096	-0.03%
2018/02/21	1	25.40	0	0.00	25.72	1	3,099	0.03%
2018/02/08	2	25.40	1	25.39	25.50	1	3,072	0.03%
2018/02/07	3	25.39	0	0.00	25.43	3	3,121	0.10%
2018/02/06	6	24.86	2	24.95	24.99	4	3,135	0.13%
2018/02/05	1	25.90	0	0.00	26.00	1	3,057	0.03%
2018/01/30	0	0.00	5	26.51	26.41	-5	3,101	-0.16%
2018/01/29	0	0.00	1.7	26.75	26.80	-1.7	3,093	-0.06%
2018/01/26	0	0.00	2.4	26.52	26.54	-2.4	2,996	-0.08%
2018/01/25	0	0.00	13	26.57	26.45	-13	2,973	-0.44%
2018/01/24	0.8	26.27	0	0.00	26.32	0.8	2,899	0.03%
2018/01/23	0	0.00	1	26.40	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	2	26.21	26.25	-2	2,888	-0.07%
2018/01/18	1	26.08	0	0.00	26.02	1	2,819	0.04%
2018/01/17	0	0.00	9.8	25.81	25.92	-9.8	2,709	-0.36%
2018/01/12	0	0.00	10	25.45	25.54	-10	2,650	-0.38%
2018/01/11	0	0.00	4	25.39	25.41	-4	2,600	-0.15%
2018/01/10	1	25.35	0	0.00	25.37	1	2,578	0.04%
2018/01/05	1	25.40	0	0.00	25.44	1	2,548	0.04%
2018/01/03	0	0.00	3	25.25	25.31	-3	2,543	-0.12%