元大高股息 (0056)-元大-草屯券商分點個股進出

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
38.92
漲跌
▼0.10
漲幅
-0.26%
成交量
10,442張
產業
上市
3357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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/09	8.2	38.95	3.3	38.96	38.92	5	29,421	0.02%
2024/05/08	2.6	38.92	13.4	39.00	39.02	-10.8	29,501	-0.04%
2024/05/07	5.5	38.87	28.7	38.90	38.97	-23.1	29,676	-0.08%
2024/05/06	4.3	38.86	29.7	38.84	38.88	-25.4	29,727	-0.09%
2024/05/03	4.2	38.61	6.8	38.68	38.45	-2.6	29,694	-0.01%
2024/05/02	4	38.24	91.7	38.15	38.35	-87.7	29,894	-0.29%
2024/04/30	6	38.33	9.3	38.33	38.32	-3.3	29,995	-0.01%
2024/04/29	25.5	38.34	33.5	38.32	38.34	-8	30,224	-0.03%
2024/04/26	14.8	37.74	31	37.79	37.69	-16.2	30,421	-0.05%
2024/04/25	30.2	37.52	10.5	37.49	37.51	19.7	30,629	0.06%
2024/04/24	52.7	37.65	29.1	37.57	37.85	23.6	31,019	0.08%
2024/04/23	43.8	37.18	39.5	37.14	37.12	4.3	32,830	0.01%
2024/04/22	57.6	37.06	61	37.06	36.92	-3.5	34,650	-0.01%
2024/04/19	248.3	37.42	60.3	37.29	37.27	188	34,860	0.54%	大買/鉅額交易
2024/04/18	79.4	38.19	13	38.13	38.18	66.4	33,506	0.20%
2024/04/17	219.6	38.78	42.1	38.80	38.94	177.6	32,984	0.54%	大買/鉅額交易
2024/04/16	280.3	38.59	71.4	38.52	38.49	208.9	32,116	0.65%	大買/鉅額交易
2024/04/15	98.5	39.66	10.5	39.67	39.62	88	30,685	0.29%
2024/04/12	40.1	40.02	29.3	40.03	39.98	10.8	30,281	0.04%
2024/04/11	50.7	39.97	10	39.97	40.09	40.7	30,433	0.13%
2024/04/10	6.3	40.26	27.2	40.28	40.20	-21	30,557	-0.07%
2024/04/09	17.6	39.98	44.2	39.99	39.99	-26.6	31,635	-0.08%
2024/04/08	11.5	39.84	6.5	39.87	39.92	5.1	31,929	0.02%
2024/04/03	21.3	39.81	25.5	39.90	39.75	-4.2	31,830	-0.01%
2024/04/02	25.6	39.83	10.6	39.82	39.88	15	31,934	0.05%
2024/04/01	29.8	39.70	41.2	39.87	39.59	-11.4	32,441	-0.04%
2024/03/29	30.4	39.68	46.3	39.79	39.86	-15.9	32,753	-0.05%
2024/03/28	49.1	39.65	62.7	39.69	39.74	-13.6	32,919	-0.04%
2024/03/27	15.5	39.33	32.9	39.28	39.55	-17.4	33,013	-0.05%
2024/03/26	72.2	39.28	97.1	39.33	39.24	-24.9	33,076	-0.08%
2024/03/25	30.1	39.69	36	39.70	39.62	-5.9	33,059	-0.02%
2024/03/22	36.8	39.88	47.2	39.92	39.80	-10.3	33,201	-0.03%
2024/03/21	23.5	39.83	21.2	39.86	39.93	2.3	33,133	0.01%
2024/03/20	10.7	39.82	82.7	39.94	39.63	-72	33,302	-0.22%
2024/03/19	80.9	39.46	27.9	39.55	39.70	53	33,682	0.16%
2024/03/18	2	39.15	41	39.15	39.36	-39	34,225	-0.11%
2024/03/15	14.7	38.93	58.4	38.85	39.02	-43.8	34,152	-0.13%
2024/03/14	27.5	38.89	35.4	38.81	38.72	-7.9	33,922	-0.02%
2024/03/13	24.6	39.08	43.8	39.15	39.08	-19.2	33,830	-0.06%
2024/03/12	16.9	38.81	38.4	38.78	38.99	-21.5	33,698	-0.06%
2024/03/11	39.1	38.45	42.5	38.47	38.43	-3.4	33,783	-0.01%
2024/03/08	40.9	38.62	97.1	38.68	38.45	-56.2	33,669	-0.17%
2024/03/07	47.5	38.69	54.4	38.60	38.68	-7	33,152	-0.02%
2024/03/06	33.9	38.35	149.4	38.49	38.53	-115.5	32,892	-0.35%	大賣/鉅額交易
2024/03/05	30.2	38.03	49.8	38.13	38.16	-19.6	32,576	-0.06%
2024/03/04	50.4	38.05	104.1	38.06	38.00	-53.8	32,498	-0.17%	大賣/
2024/03/01	23.7	37.78	67.8	37.76	37.74	-44.1	32,039	-0.14%
2024/02/29	10.1	37.58	71.5	37.60	37.70	-61.4	32,168	-0.19%
2024/02/27	55	37.46	45.6	37.44	37.51	9.4	32,028	0.03%
2024/02/26	30.1	37.61	110	37.60	37.68	-79.9	31,870	-0.25%	大賣/
2024/02/23	60.8	37.79	32.2	37.78	37.59	28.6	31,783	0.09%
2024/02/22	17.3	37.54	88.3	37.59	37.65	-71.1	32,100	-0.22%
2024/02/21	36.8	37.31	30.6	37.33	37.29	6.2	31,762	0.02%
2024/02/20	33.2	37.39	78.2	37.33	37.39	-45	31,741	-0.14%
2024/02/19	20.2	37.07	96.4	37.10	37.14	-76.2	31,436	-0.24%
2024/02/16	32.6	37.11	33.2	37.08	37.07	-0.6	31,677	0.00%
2024/02/15	29.3	36.82	237	36.84	36.86	-207.7	31,353	-0.66%	大賣/鉅額交易
2024/02/05	8.9	36.43	15.5	36.45	36.45	-6.6	30,608	-0.02%
2024/02/02	26.8	36.48	25	36.51	36.45	1.8	30,525	0.01%
2024/02/01	9.3	36.27	30.4	36.29	36.30	-21.1	30,337	-0.07%
2024/01/31	20.8	36.20	15.6	36.20	36.20	5.2	30,544	0.02%
2024/01/30	8.6	36.28	33.4	36.36	36.36	-24.8	30,496	-0.08%
2024/01/29	7.6	36.20	27.9	36.24	36.28	-20.2	30,526	-0.07%
2024/01/26	18	36.13	16.1	36.09	36.07	1.9	30,394	0.01%
2024/01/25	26.1	36.33	26	36.32	36.29	0.1	30,391	0.00%
2024/01/24	6.1	36.28	9.2	36.30	36.23	-3	30,277	-0.01%
2024/01/23	9.7	36.17	20.1	36.20	36.20	-10.4	30,812	-0.03%
2024/01/22	13.2	36.05	135.6	36.01	36.14	-122.4	30,686	-0.40%	大賣/鉅額交易
2024/01/19	17.9	35.40	80.8	35.55	35.65	-62.9	30,473	-0.21%
2024/01/18	175.7	35.15	34	35.19	35.12	141.7	31,058	0.46%	大買/鉅額交易
2024/01/17	382.5	35.36	23	35.29	35.19	359.5	30,727	1.17%	大買/鉅額交易
2024/01/16	289.8	36.24	49.3	36.28	36.37	240.5	29,046	0.83%	大買/鉅額交易
2024/01/15	91.8	36.45	28.6	36.42	36.42	63.2	27,642	0.23%
2024/01/12	53.9	36.28	121.1	36.33	36.33	-67.2	27,656	-0.24%	大賣/
2024/01/11	87.7	36.32	22	36.30	36.39	65.7	28,953	0.23%
2024/01/10	78	36.27	34.3	36.27	36.24	43.8	31,275	0.14%
2024/01/09	43.7	36.52	31	36.50	36.49	12.7	32,297	0.04%
2024/01/08	26.8	36.71	10.9	36.69	36.57	16	32,979	0.05%
2024/01/05	45.7	36.61	12	36.63	36.55	33.7	33,330	0.10%
2024/01/04	60.8	36.64	89.1	36.59	36.59	-28.2	33,253	-0.08%
2024/01/03	199.6	36.73	104	36.74	36.68	95.6	33,531	0.29%	大買/大賣/
2024/01/02	94.7	37.17	16.2	37.27	37.17	78.5	32,601	0.24%
2023/12/29	43.7	37.36	70.1	37.34	37.40	-26.4	32,410	-0.08%
2023/12/28	63.7	37.41	82	37.41	37.33	-18.3	32,806	-0.06%
2023/12/27	28.4	37.36	145	37.33	37.42	-116.7	33,456	-0.35%	大賣/鉅額交易
2023/12/26	30.4	36.94	131.4	36.93	37.00	-101	33,230	-0.30%	大賣/
2023/12/25	49.9	36.63	92	36.63	36.65	-42.1	32,781	-0.13%
2023/12/22	25.4	36.33	7.1	36.34	36.37	18.3	32,487	0.06%
2023/12/21	47.5	36.26	13.6	36.32	36.33	34	32,461	0.10%
2023/12/20	36.8	36.48	45.6	36.45	36.57	-8.8	32,376	-0.03%
2023/12/19	107.5	36.03	63.1	36.05	36.10	44.4	32,120	0.14%	大買/
2023/12/18	35.3	36.33	53.4	36.35	36.38	-18.1	32,281	-0.06%
2023/12/15	69.8	36.44	86.7	36.46	36.36	-16.9	32,159	-0.05%
2023/12/14	40	36.45	98.4	36.49	36.55	-58.4	31,933	-0.18%
2023/12/13	15.8	35.98	269.2	35.95	36.06	-253.4	31,472	-0.81%	大賣/鉅額交易
2023/12/12	54.9	35.59	35.5	35.62	35.58	19.4	30,915	0.06%
2023/12/11	36.2	35.45	11.1	35.56	35.47	25.1	30,849	0.08%
2023/12/08	8.5	35.50	42.4	35.47	35.42	-33.8	30,809	-0.11%
2023/12/07	70.1	35.26	55.2	35.33	35.25	14.9	30,780	0.05%
2023/12/06	10.2	35.32	120.3	35.24	35.31	-110.1	31,299	-0.35%	大賣/鉅額交易
2023/12/05	164.7	34.99	9	34.99	35.05	155.7	31,001	0.50%	大買/鉅額交易
2023/12/04	52.6	35.22	32	35.23	35.19	20.6	30,868	0.07%
2023/12/01	8.8	35.08	172.6	35.14	35.13	-163.7	30,932	-0.53%	大賣/鉅額交易
2023/11/30	83.5	35.01	7.5	35.00	35.08	76	30,907	0.25%
2023/11/29	71.3	35.05	131.1	35.14	35.09	-59.7	30,961	-0.19%	大賣/
2023/11/28	12.2	34.79	7.3	34.86	34.90	4.8	30,789	0.02%
2023/11/27	60.4	34.82	21	34.82	34.75	39.4	30,758	0.13%
2023/11/24	13.2	34.95	1	34.97	34.94	12.2	30,597	0.04%
2023/11/23	14.7	34.99	21	34.98	34.97	-6.3	30,643	-0.02%
2023/11/22	109.8	35.03	39.4	35.04	35.05	70.4	30,857	0.23%	大買/
2023/11/21	11.4	35.24	193.7	35.24	35.30	-182.3	31,044	-0.59%	大賣/鉅額交易
2023/11/20	14.6	34.82	48.2	34.85	34.90	-33.6	31,152	-0.11%
2023/11/17	31.2	34.83	3.1	34.85	34.82	28.1	31,201	0.09%
2023/11/16	9.3	34.75	24.7	34.77	34.77	-15.4	31,282	-0.05%
2023/11/15	94.5	34.98	104.5	35.09	34.83	-10	31,235	-0.03%	大賣/
2023/11/14	29.4	34.68	289.3	34.70	34.68	-259.9	31,232	-0.83%	大賣/鉅額交易
2023/11/13	16.6	34.58	61.9	34.59	34.54	-45.4	31,300	-0.14%
2023/11/10	14.5	34.36	17.3	34.38	34.43	-2.9	31,543	-0.01%
2023/11/09	11.6	34.52	43.4	34.55	34.55	-31.8	31,693	-0.10%
2023/11/08	36	34.48	47.1	34.62	34.54	-11.1	32,047	-0.03%
2023/11/07	6.6	34.12	10	34.21	34.23	-3.4	32,009	-0.01%
2023/11/06	154.9	34.14	51.4	34.17	34.24	103.5	32,783	0.32%	大買/鉅額交易
2023/11/03	103.1	33.69	44.7	33.68	33.69	58.4	32,772	0.18%	大買/
2023/11/02	24.3	33.50	24	33.47	33.52	0.4	33,164	0.00%
2023/11/01	39.4	32.81	32.6	32.81	32.89	6.8	33,528	0.02%
2023/10/31	131	32.93	23.8	32.95	32.69	107.3	34,305	0.31%	大買/鉅額交易
2023/10/30	17.1	33.19	12	33.19	33.23	5.1	35,099	0.01%
2023/10/27	24.4	33.16	2.3	33.13	33.13	22.2	35,971	0.06%
2023/10/26	143.7	33.01	42.7	32.99	33.10	101	37,274	0.27%	大買/
2023/10/25	44.1	33.63	5.5	33.66	33.62	38.7	37,595	0.10%
2023/10/24	98.3	33.10	17.2	33.24	33.47	81.1	38,032	0.21%
2023/10/23	140	33.16	16.2	33.12	33.08	123.9	38,620	0.32%	大買/鉅額交易
2023/10/20	205.7	33.18	221	33.21	33.40	-15.3	39,802	-0.04%	大買/大賣/
2023/10/19	326.4	33.52	9.1	33.56	33.65	317.3	41,284	0.77%	大買/鉅額交易
2023/10/18	411.7	34.82	21.7	34.85	34.90	390	40,573	0.96%	大買/鉅額交易
2023/10/17	494.1	35.42	63.5	35.42	35.27	430.6	38,508	1.12%	大買/鉅額交易
2023/10/16	139.1	35.46	1	35.46	35.52	138.1	38,342	0.36%	大買/鉅額交易
2023/10/13	270.7	35.70	355.6	35.67	35.72	-84.9	38,793	-0.22%	大買/大賣/
2023/10/12	17.8	35.91	34	35.94	35.98	-16.2	39,925	-0.04%
2023/10/11	132.8	35.80	68.6	36.00	35.78	64.2	41,376	0.16%	大買/
2023/10/06	24.3	35.77	10.4	35.78	35.79	13.9	42,535	0.03%
2023/10/05	22.9	35.63	36.3	35.72	35.69	-13.5	43,168	-0.03%
2023/10/04	111.2	35.16	14.2	35.24	35.39	97	43,474	0.22%	大買/
2023/10/03	173.8	35.75	20.3	35.79	35.60	153.5	43,353	0.35%	大買/鉅額交易
2023/10/02	15.6	35.59	142.3	35.66	35.74	-126.7	43,325	-0.29%	大賣/鉅額交易
2023/09/28	19.1	35.07	17.3	35.10	35.06	1.8	43,861	0.00%
2023/09/27	12.5	34.78	7.1	34.76	34.87	5.4	44,651	0.01%
2023/09/26	25.1	34.88	23.2	35.05	34.76	1.9	45,761	0.00%
2023/09/25	201.4	35.07	14	34.98	35.08	187.4	46,125	0.41%	大買/鉅額交易
2023/09/22	25.9	34.58	22.8	34.66	34.89	3.1	46,174	0.01%
2023/09/21	42.8	34.63	13.2	34.60	34.70	29.6	46,266	0.06%
2023/09/20	18.3	35.07	10.1	35.14	35.05	8.3	45,945	0.02%
2023/09/19	29.8	35.19	4	35.25	35.14	25.8	46,493	0.06%
2023/09/18	33.5	35.31	20.1	35.35	35.31	13.4	46,664	0.03%
2023/09/15	48.3	35.55	67.2	35.54	35.58	-19	46,803	-0.04%
2023/09/14	11.4	35.24	60.6	35.29	35.31	-49.2	46,953	-0.10%
2023/09/13	14	34.82	9.8	34.83	34.86	4.2	47,064	0.01%
2023/09/12	9.1	34.77	5.7	34.83	34.80	3.4	47,518	0.01%
2023/09/11	96.1	34.75	52	34.72	34.79	44.1	48,056	0.09%
2023/09/08	9.4	35.36	4	35.42	35.42	5.4	47,956	0.01%
2023/09/07	45.1	35.48	2.1	35.53	35.45	42.9	48,886	0.09%
2023/09/06	22.4	35.59	47.3	35.60	35.60	-24.9	49,568	-0.05%
2023/09/05	5.4	35.34	5.3	35.34	35.43	0.1	49,852	0.00%
2023/09/04	13.8	35.07	25.2	35.14	35.27	-11.4	50,141	-0.02%
2023/09/01	35.1	35.19	3.1	35.14	35.12	32	50,299	0.06%
2023/08/31	9.2	35.23	8.9	35.27	35.31	0.3	50,522	0.00%
2023/08/30	3.4	35.41	2.1	35.48	35.35	1.3	50,824	0.00%
2023/08/29	18.6	35.06	12	35.16	35.16	6.6	51,337	0.01%
2023/08/28	15.3	34.95	16.6	35.05	35.06	-1.3	51,398	0.00%
2023/08/25	37.5	35.27	4.1	35.41	35.14	33.4	51,319	0.07%
2023/08/24	64.3	35.94	174.8	36.02	35.76	-110.5	51,396	-0.22%	大賣/鉅額交易
2023/08/23	5	35.32	28.9	35.35	35.43	-23.9	51,458	-0.05%
2023/08/22	16.3	35.14	16.2	35.18	35.11	0.1	52,007	0.00%
2023/08/21	8.8	34.88	65.5	34.89	34.85	-56.7	52,135	-0.11%
2023/08/18	48.1	34.97	45.9	34.97	34.84	2.2	52,121	0.00%
2023/08/17	18.1	35.09	68	35.21	35.33	-49.9	51,806	-0.10%
2023/08/16	25.7	34.77	59.9	34.94	35.14	-34.3	51,736	-0.07%
2023/08/15	14.3	34.87	16.5	34.86	34.85	-2.2	51,873	0.00%
2023/08/14	40.3	34.25	49.2	34.23	34.28	-8.9	52,221	-0.02%
2023/08/11	42.8	34.61	30.6	34.68	34.56	12.2	52,016	0.02%
2023/08/10	117.1	34.50	51.8	34.48	34.43	65.3	52,010	0.13%	大買/
2023/08/09	27	35.41	49.1	35.53	35.35	-22.1	51,239	-0.04%
2023/08/08	34.5	35.70	51	35.72	35.59	-16.5	50,991	-0.03%
2023/08/07	57	35.32	143	35.46	35.70	-86.1	50,577	-0.17%	大賣/
2023/08/04	67	34.63	83.5	34.64	34.74	-16.4	50,055	-0.03%
2023/08/02	177.7	34.77	156.4	34.73	34.51	21.3	49,160	0.04%	大買/大賣/
2023/08/01	61.1	35.47	115.2	35.45	35.73	-54.1	47,781	-0.11%	大賣/
2023/07/31	131.4	36.02	72.7	36.54	35.74	58.7	46,827	0.13%	大買/
2023/07/28	49.5	36.34	157.5	36.34	36.58	-108.1	45,368	-0.24%	大賣/鉅額交易
2023/07/27	38.6	36.20	75.2	36.32	36.10	-36.6	44,245	-0.08%
2023/07/26	80.3	35.97	126.3	36.04	36.02	-46	43,693	-0.11%	大賣/
2023/07/25	70.4	36.37	177.5	36.44	36.05	-107.2	42,844	-0.25%	大賣/鉅額交易
2023/07/24	37.6	35.77	592.5	35.76	35.99	-554.9	41,141	-1.35%	大賣/鉅額交易
2023/07/21	37.5	34.63	173.6	34.64	35.26	-136.1	39,128	-0.35%	大賣/鉅額交易
2023/07/20	36.1	34.58	110.1	34.66	34.71	-74	38,945	-0.19%	大賣/
2023/07/19	84.8	34.71	83.2	34.70	34.36	1.6	38,430	0.00%
2023/07/18	175.4	35.21	206.5	35.33	35.11	-31.1	37,308	-0.08%	大買/大賣/
2023/07/17	122.3	35.83	308.5	35.87	35.94	-186.2	35,892	-0.52%	大買/大賣/鉅額交易
2023/07/14	91	35.32	152.7	35.34	35.54	-61.7	33,984	-0.18%	大賣/
2023/07/13	172.6	35.08	263.9	35.24	34.82	-91.4	32,411	-0.28%	大買/大賣/
2023/07/12	49.5	34.17	217.1	34.21	34.30	-167.6	30,636	-0.55%	大賣/鉅額交易
2023/07/11	36	33.75	62.8	33.69	33.80	-26.7	29,710	-0.09%
2023/07/10	27.5	33.18	26.1	33.20	33.18	1.4	29,355	0.00%
2023/07/07	216.1	33.07	64.8	33.03	33.08	151.3	28,963	0.52%	大買/鉅額交易
2023/07/06	165.4	33.46	204.5	33.42	33.34	-39.1	28,125	-0.14%	大買/大賣/
2023/07/05	178.1	33.79	26.5	33.76	33.71	151.6	27,144	0.56%	大買/鉅額交易
2023/07/04	140.8	33.81	89.4	33.77	33.91	51.4	26,313	0.20%	大買/
2023/07/03	46.1	33.19	50.9	33.17	33.24	-4.8	25,368	-0.02%
2023/06/30	37.2	32.56	121.1	32.62	32.67	-83.9	25,119	-0.33%	大賣/
2023/06/29	30	32.55	39.2	32.56	32.53	-9.2	25,191	-0.04%
2023/06/28	58	32.35	77.4	32.30	32.30	-19.3	25,050	-0.08%
2023/06/27	89.4	32.40	117.5	32.28	32.18	-28.1	25,112	-0.11%	大賣/
2023/06/26	120.7	32.69	33.5	32.70	32.77	87.2	24,721	0.35%	大買/
2023/06/21	52.2	32.67	51.2	32.72	32.83	1.1	24,714	0.00%
2023/06/20	234.6	32.51	398.6	32.46	32.48	-164	24,470	-0.67%	大買/大賣/鉅額交易
2023/06/19	37.7	32.73	24.2	32.72	32.73	13.5	24,190	0.06%
2023/06/16	64.6	32.80	64.4	32.75	32.78	0.2	23,898	0.00%
2023/06/15	81.9	32.66	99.9	32.64	32.69	-18	23,537	-0.08%
2023/06/14	24.7	32.28	28.3	32.29	32.32	-3.6	23,053	-0.02%
2023/06/13	63.9	32.16	108.4	32.11	32.20	-44.5	22,990	-0.19%	大賣/
2023/06/12	60.8	31.82	78.7	31.82	31.78	-17.9	22,212	-0.08%
2023/06/09	33.4	31.65	72.7	31.59	31.78	-39.3	21,791	-0.18%
2023/06/08	92.9	31.37	40	31.35	31.24	52.9	21,944	0.24%
2023/06/07	24.5	31.48	90.4	31.43	31.46	-65.9	22,078	-0.30%
2023/06/06	39.7	31.13	14.2	31.11	31.15	25.5	22,001	0.12%
2023/06/05	20.5	31.04	43.6	31.07	31.10	-23.1	21,934	-0.11%
2023/06/02	23	30.78	67	30.96	30.93	-44	21,734	-0.20%
2023/06/01	27.4	30.43	13.3	30.40	30.47	14.1	21,375	0.07%
2023/05/31	26.5	30.49	20.7	30.50	30.49	5.8	21,387	0.03%
2023/05/30	53	30.57	67.9	30.60	30.52	-14.9	21,242	-0.07%
2023/05/29	143.2	30.63	91.1	30.63	30.65	52.1	20,974	0.25%	大買/
2023/05/26	20.5	30.08	28	30.08	30.13	-7.5	20,701	-0.04%
2023/05/25	16.9	29.78	35.6	29.75	29.78	-18.6	20,433	-0.09%
2023/05/24	19.6	29.30	17.4	29.35	29.43	2.2	20,364	0.01%
2023/05/23	28	29.37	67.3	29.33	29.37	-39.3	20,586	-0.19%
2023/05/22	4.5	29.37	13.3	29.37	29.35	-8.8	20,555	-0.04%
2023/05/19	14.5	29.22	60	29.26	29.31	-45.5	20,426	-0.22%
2023/05/18	28.3	28.98	54.2	29.02	29.05	-25.9	20,315	-0.13%
2023/05/17	14.1	28.71	44	28.77	28.76	-29.9	19,833	-0.15%
2023/05/16	1.4	28.63	24.1	28.63	28.65	-22.8	19,596	-0.12%
2023/05/15	10	28.40	5	28.40	28.42	5	19,581	0.03%
2023/05/12	25.5	28.33	3	28.32	28.45	22.4	19,709	0.11%
2023/05/11	23.6	28.43	26.2	28.41	28.40	-2.6	19,730	-0.01%
2023/05/10	17.6	28.56	20.8	28.53	28.54	-3.2	19,819	-0.02%
2023/05/09	28.6	28.62	9	28.64	28.64	19.6	19,838	0.10%
2023/05/08	2	28.58	16.2	28.62	28.67	-14.3	20,137	-0.07%
2023/05/05	10.8	28.46	10	28.46	28.47	0.8	20,193	0.00%
2023/05/04	3.4	28.42	14.3	28.42	28.45	-10.9	20,512	-0.05%
2023/05/03	38	28.37	2.2	28.38	28.42	35.8	20,639	0.17%
2023/05/02	8	28.36	21.1	28.38	28.44	-13.1	20,848	-0.06%
2023/04/28	32.7	28.19	18.3	28.21	28.23	14.4	21,218	0.07%
2023/04/27	19.2	27.99	58	28.03	28.02	-38.8	21,247	-0.18%
2023/04/26	39	27.70	39.5	27.67	27.84	-0.5	21,374	0.00%
2023/04/25	160.3	27.91	46.1	27.94	27.80	114.2	21,169	0.54%	大買/鉅額交易
2023/04/24	23.7	28.14	5	28.14	28.27	18.7	20,386	0.09%
2023/04/21	58.8	28.27	26.6	28.28	28.19	32.2	20,417	0.16%
2023/04/20	32.9	28.45	34.5	28.44	28.43	-1.6	20,440	-0.01%
2023/04/19	18.8	28.61	33.2	28.64	28.55	-14.4	20,772	-0.07%
2023/04/18	22.8	28.68	0.1	28.71	28.67	22.7	20,861	0.11%
2023/04/17	24.3	28.78	18.1	28.77	28.80	6.2	20,763	0.03%
2023/04/14	34.7	28.71	4	28.71	28.74	30.7	20,701	0.15%
2023/04/13	33.1	28.73	34.1	28.72	28.71	-1	20,739	0.00%
2023/04/12	31.9	28.77	12.2	28.79	28.85	19.7	20,533	0.10%
2023/04/11	9.3	28.66	15.2	28.63	28.70	-5.9	20,618	-0.03%
2023/04/10	20.3	28.46	120.2	28.46	28.50	-99.9	20,786	-0.48%	大賣/
2023/04/07	15.1	28.47	25.6	28.46	28.43	-10.5	20,709	-0.05%
2023/04/06	10.7	28.42	3.3	28.43	28.47	7.4	20,739	0.04%
2023/03/31	15.5	28.43	30.1	28.50	28.43	-14.6	20,527	-0.07%
2023/03/30	20.3	28.23	41.5	28.27	28.29	-21.1	20,270	-0.10%
2023/03/29	8.3	28.14	27	28.11	28.15	-18.7	20,139	-0.09%
2023/03/28	77.8	28.14	18.1	28.11	28.06	59.7	20,445	0.29%
2023/03/27	62.6	28.27	123.3	28.23	28.31	-60.7	20,288	-0.30%	大賣/
2023/03/24	19.6	28.21	18.3	28.18	28.26	1.3	20,355	0.01%
2023/03/23	13.6	28.09	59.1	28.12	28.12	-45.6	20,172	-0.23%
2023/03/22	29	28.05	40	28.02	28.05	-11	20,077	-0.06%
2023/03/21	50.2	27.86	20	27.84	27.84	30.2	19,992	0.15%
2023/03/20	42.8	27.74	5.1	27.72	27.76	37.7	20,057	0.19%
2023/03/17	14.4	27.62	13	27.60	27.76	1.4	19,971	0.01%
2023/03/16	99.8	27.52	116.3	27.51	27.50	-16.5	20,002	-0.08%	大賣/
2023/03/15	27.3	27.81	21.9	27.80	27.66	5.5	19,828	0.03%
2023/03/14	86.7	27.69	69	27.69	27.66	17.7	20,028	0.09%
2023/03/13	13.4	27.69	36.8	27.74	27.93	-23.4	19,940	-0.12%
2023/03/10	92.3	27.90	28	27.93	27.86	64.2	19,434	0.33%
2023/03/09	38.7	28.26	41	28.26	28.24	-2.3	19,250	-0.01%
2023/03/08	19.6	28.26	18.2	28.26	28.37	1.4	19,260	0.01%
2023/03/07	28.9	28.33	135.7	28.29	28.38	-106.8	19,170	-0.56%	大賣/鉅額交易
2023/03/06	30.5	28.24	35.3	28.20	28.25	-4.8	19,336	-0.03%
2023/03/03	21.4	27.96	32.9	27.97	27.95	-11.5	19,265	-0.06%
2023/03/02	26	27.70	9.5	27.75	27.78	16.5	19,261	0.09%
2023/03/01	27.8	27.61	6	27.62	27.72	21.8	19,262	0.11%
2023/02/24	28.7	27.74	9	27.74	27.67	19.7	19,252	0.10%
2023/02/23	9.2	27.67	33.1	27.64	27.74	-23.9	18,853	-0.13%
2023/02/22	32.7	27.34	20.8	27.33	27.40	11.9	18,630	0.06%
2023/02/21	19.3	27.44	6.1	27.49	27.53	13.3	18,676	0.07%
2023/02/20	6.8	27.36	26.2	27.32	27.41	-19.5	18,848	-0.10%
2023/02/17	43.8	27.22	28.4	27.21	27.24	15.4	19,228	0.08%
2023/02/16	4.1	27.24	19.7	27.27	27.33	-15.7	19,710	-0.08%
2023/02/15	30	27.09	4.9	27.12	27.05	25.1	19,842	0.13%
2023/02/14	12.1	27.10	18.6	27.14	27.13	-6.5	19,890	-0.03%
2023/02/13	32.2	26.92	55.7	26.87	26.97	-23.5	20,252	-0.12%
2023/02/10	45.5	27.02	3	27.03	27.02	42.5	20,463	0.21%
2023/02/09	7.6	27.15	1.6	27.17	27.15	6	20,644	0.03%
2023/02/08	18.5	27.15	21.4	27.12	27.15	-2.9	20,772	-0.01%
2023/02/07	16.3	26.91	8	26.92	26.94	8.3	20,779	0.04%
2023/02/06	64.3	26.91	32	26.91	26.92	32.3	20,807	0.16%
2023/02/03	42.4	26.95	22.7	26.99	27.00	19.7	20,631	0.10%
2023/02/02	45.6	26.91	15.4	26.93	26.99	30.3	20,588	0.15%
2023/02/01	16.9	26.65	5.6	26.68	26.67	11.4	20,715	0.05%
2023/01/31	29	26.58	42.9	26.58	26.54	-13.9	20,789	-0.07%
2023/01/30	17.5	26.46	40.1	26.50	26.53	-22.5	20,925	-0.11%
2023/01/17	6.8	26.06	23.3	26.05	26.06	-16.5	21,187	-0.08%
2023/01/16	14.9	26.02	37.2	26.03	26.02	-22.3	21,491	-0.10%
2023/01/13	35.2	26.01	28	26.02	25.98	7.2	21,901	0.03%
2023/01/12	50	25.96	8.3	25.99	25.99	41.7	23,355	0.18%
2023/01/11	41.9	26.09	16.1	26.10	26.07	25.8	26,140	0.10%
2023/01/10	29	26.02	50	26.01	26.06	-21	28,394	-0.07%
2023/01/09	26.6	25.88	84.3	25.90	25.94	-57.7	30,395	-0.19%
2023/01/06	5.6	25.58	22.4	25.59	25.66	-16.8	30,737	-0.05%
2023/01/05	22.4	25.50	3.4	25.56	25.46	19	31,646	0.06%
2023/01/04	25.5	25.48	1.3	25.51	25.45	24.2	32,661	0.07%
2023/01/03	11.3	25.31	73.2	25.42	25.49	-61.8	34,171	-0.18%
2022/12/30	5.4	25.42	1	25.43	25.40	4.4	35,174	0.01%
2022/12/29	22.1	25.18	1	25.29	25.29	21.1	36,105	0.06%
2022/12/28	49.2	25.41	27	25.39	25.38	22.2	37,580	0.06%
2022/12/27	6.4	25.66	2.4	25.64	25.63	4	39,029	0.01%
2022/12/26	10.7	25.54	7	25.54	25.58	3.7	39,495	0.01%
2022/12/23	24.3	25.54	1.4	25.53	25.60	22.8	40,046	0.06%
2022/12/22	2.1	25.65	12.7	25.62	25.67	-10.6	40,666	-0.03%
2022/12/21	8.4	25.33	1.3	25.35	25.34	7.2	41,902	0.02%
2022/12/20	27	25.44	4.1	25.51	25.30	22.9	42,413	0.05%
2022/12/19	8.3	25.75	30.8	25.69	25.73	-22.5	43,612	-0.05%
2022/12/16	33.3	25.43	2	25.71	25.70	31.3	43,959	0.07%
2022/12/15	11.5	25.68	5	25.67	25.70	6.5	44,276	0.01%
2022/12/14	3.1	25.69	26	25.69	25.68	-22.9	44,807	-0.05%
2022/12/13	25.3	25.57	4.9	25.59	25.53	20.4	45,119	0.05%
2022/12/12	12	25.44	10.4	25.37	25.50	1.6	45,266	0.00%
2022/12/09	17.7	25.48	9.3	25.51	25.51	8.4	45,466	0.02%
2022/12/08	35.6	25.31	11.4	25.31	25.29	24.3	45,414	0.05%
2022/12/07	37.3	25.48	9.6	25.48	25.44	27.7	45,356	0.06%
2022/12/06	31.5	25.70	7	25.72	25.61	24.5	45,095	0.05%
2022/12/05	24.1	25.85	38.1	25.87	25.87	-14	44,791	-0.03%
2022/12/02	26.7	25.74	15	25.72	25.73	11.7	44,678	0.03%
2022/12/01	30.2	25.89	35.4	25.84	25.82	-5.2	44,927	-0.01%
2022/11/30	25.1	25.53	22	25.57	25.65	3.1	44,924	0.01%
2022/11/29	15.3	25.23	11.2	25.33	25.47	4.1	45,006	0.01%
2022/11/28	27.9	25.33	1	25.31	25.32	26.9	45,368	0.06%
2022/11/25	22.1	25.55	20	25.56	25.52	2.1	45,495	0.00%
2022/11/24	5.2	25.44	237	25.44	25.54	-231.8	45,526	-0.51%	大賣/鉅額交易
2022/11/23	12.9	25.28	12	25.29	25.30	0.9	45,616	0.00%
2022/11/22	33.3	25.10	53.3	25.09	25.10	-19.9	46,286	-0.04%
2022/11/21	18.4	25.30	87.2	25.24	25.22	-68.8	46,210	-0.15%
2022/11/18	58.8	25.50	21	25.48	25.43	37.8	46,058	0.08%
2022/11/17	15.4	25.40	89	25.40	25.58	-73.6	46,115	-0.16%
2022/11/16	31.9	25.51	37	25.57	25.53	-5.1	46,277	-0.01%
2022/11/15	48.5	25.46	83	25.48	25.55	-34.5	46,005	-0.07%
2022/11/14	17.3	25.30	80.4	25.31	25.42	-63.1	45,523	-0.14%
2022/11/11	37.8	25.03	118.1	25.06	25.00	-80.3	44,997	-0.18%	大賣/
2022/11/10	19.6	24.55	19.2	24.53	24.53	0.4	44,523	0.00%
2022/11/09	13.2	24.56	16.2	24.53	24.61	-3	44,514	-0.01%
2022/11/08	23.3	24.28	24.5	24.26	24.23	-1.2	44,336	0.00%
2022/11/07	21.4	23.98	20.4	23.97	24.06	1	43,972	0.00%
2022/11/04	35	23.46	8.2	23.59	23.64	26.8	43,722	0.06%
2022/11/03	37.5	23.49	2	23.45	23.58	35.5	43,744	0.08%
2022/11/02	105.3	23.66	3	23.65	23.67	102.3	43,687	0.23%	大買/鉅額交易
2022/11/01	18.7	23.54	6	23.57	23.55	12.7	43,778	0.03%
2022/10/31	9.2	23.49	14.4	23.49	23.48	-5.1	43,858	-0.01%
2022/10/28	70.5	23.39	19	23.42	23.31	51.5	44,013	0.12%
2022/10/27	52.8	23.52	19.4	23.53	23.58	33.4	43,742	0.08%
2022/10/26	50.5	23.39	32.1	23.40	23.41	18.4	43,975	0.04%
2022/10/25	115.1	23.43	11	23.48	23.40	104.1	43,675	0.24%	大買/鉅額交易
2022/10/24	90	23.76	41	23.80	23.69	49	43,127	0.11%
2022/10/21	159.4	23.66	14.1	23.73	23.58	145.3	42,952	0.34%	大買/鉅額交易
2022/10/20	157.5	23.47	15	23.46	23.65	142.5	42,434	0.34%	大買/鉅額交易
2022/10/19	384	23.92	127.2	23.96	23.95	256.8	41,038	0.63%	大買/大賣/鉅額交易
2022/10/18	707.5	25.83	111.2	25.87	25.84	596.3	38,264	1.56%	大買/大賣/鉅額交易
2022/10/17	534.7	25.58	36.2	25.60	25.77	498.5	36,062	1.38%	大買/鉅額交易
2022/10/14	124.1	25.92	73.1	25.96	25.91	51	33,875	0.15%	大買/
2022/10/13	181.7	25.66	8	25.67	25.53	173.7	33,319	0.52%	大買/鉅額交易
2022/10/12	164.4	25.72	17	25.73	25.82	147.4	32,298	0.46%	大買/鉅額交易
2022/10/11	215.7	25.87	62	25.90	25.85	153.7	31,414	0.49%	大買/鉅額交易
2022/10/07	186.6	26.32	15	26.35	26.28	171.6	30,057	0.57%	大買/鉅額交易
2022/10/06	140.1	26.53	0	0.00	26.57	140.1	29,048	0.48%	大買/鉅額交易
2022/10/05	397	26.60	44.2	26.62	26.62	352.8	28,495	1.24%	大買/鉅額交易
2022/10/04	372.4	26.20	19.3	26.24	26.27	353.1	27,349	1.29%	大買/鉅額交易
2022/10/03	77	25.60	18	25.57	25.67	59	25,742	0.23%
2022/09/30	67.8	25.61	24	25.59	25.78	43.8	25,645	0.17%
2022/09/29	107.9	25.89	11	25.86	25.81	96.9	25,407	0.38%	大買/
2022/09/28	142.9	25.94	13.1	25.94	25.83	129.8	25,726	0.50%	大買/鉅額交易
2022/09/27	62.1	26.26	22	26.28	26.33	40.1	24,823	0.16%
2022/09/26	194.8	26.38	30	26.37	26.33	164.8	24,841	0.66%	大買/鉅額交易
2022/09/23	66.9	27.09	2.6	27.23	27.06	64.3	24,343	0.26%
2022/09/22	78.6	27.13	2	27.12	27.17	76.6	24,787	0.31%
2022/09/21	108.9	27.66	30	27.74	27.64	78.9	24,382	0.32%	大買/
2022/09/20	60.7	27.98	5	28.20	27.98	55.7	24,002	0.23%
2022/09/19	41	28.17	5.4	28.19	28.06	35.6	23,870	0.15%
2022/09/16	53	28.25	6	28.28	28.28	47	23,904	0.20%
2022/09/15	10.3	28.59	5.8	28.49	28.59	4.5	24,377	0.02%
2022/09/14	20.5	28.30	4	28.33	28.35	16.5	25,063	0.07%
2022/09/13	37.5	28.69	16	28.72	28.71	21.5	25,067	0.09%
2022/09/12	9.3	28.46	26	28.46	28.56	-16.7	25,899	-0.06%
2022/09/08	16.4	27.90	5.3	28.11	28.25	11.1	26,541	0.04%
2022/09/07	31.2	27.89	3.5	27.95	27.90	27.7	27,361	0.10%
2022/09/06	21.1	28.09	2	28.08	28.08	19.1	27,108	0.07%
2022/09/05	33.8	28.04	16	28.05	28.18	17.8	27,077	0.07%
2022/09/02	95.7	28.23	0	0.00	28.10	95.7	27,375	0.35%
2022/09/01	79.9	28.40	10	28.37	28.44	69.9	26,958	0.26%
2022/08/31	26.9	28.56	6.5	28.53	28.79	20.4	26,588	0.08%
2022/08/30	32.3	28.49	0	0.00	28.67	32.3	26,330	0.12%
2022/08/29	76.9	28.44	25	28.36	28.45	51.9	26,109	0.20%
2022/08/26	38.3	29.11	21	29.10	29.10	17.3	25,430	0.07%
2022/08/25	11.2	28.93	0	0.00	28.94	11.2	25,285	0.04%
2022/08/24	35.1	28.85	10	28.95	28.80	25.2	25,177	0.10%
2022/08/23	62.2	28.96	2	28.98	28.93	60.2	24,848	0.24%
2022/08/22	21.5	29.20	6	29.21	29.25	15.5	24,388	0.06%
2022/08/19	14	29.29	5.3	29.39	29.42	8.8	24,110	0.04%
2022/08/18	10.9	29.16	9.8	29.19	29.29	1	24,128	0.00%
2022/08/17	13.6	29.22	5.8	29.23	29.28	7.8	24,037	0.03%
2022/08/16	11.1	29.17	11	29.16	29.24	0.1	24,041	0.00%
2022/08/15	32.8	29.18	7	29.19	29.22	25.8	23,880	0.11%
2022/08/12	4.3	29.26	11.5	29.19	29.30	-7.1	23,637	-0.03%
2022/08/11	11.2	29.13	39.8	29.10	29.12	-28.7	23,814	-0.12%
2022/08/10	52.7	28.83	3	28.84	28.81	49.7	23,742	0.21%
2022/08/09	24.2	28.79	58.2	28.94	29.07	-34	23,654	-0.14%
2022/08/08	15.2	28.69	28.1	28.75	28.87	-12.9	23,892	-0.05%
2022/08/05	2.2	28.70	30.2	28.73	28.87	-28	23,904	-0.12%
2022/08/04	43.3	28.28	49	28.34	28.43	-5.7	24,150	-0.02%
2022/08/03	8.9	28.34	7.4	28.39	28.44	1.6	24,195	0.01%
2022/08/02	37.5	28.35	7.1	28.37	28.45	30.4	24,176	0.13%
2022/08/01	9.5	28.69	6.5	28.65	28.76	3	24,031	0.01%
2022/07/29	11.1	28.49	42.9	28.49	28.55	-31.8	24,047	-0.13%
2022/07/28	14.5	28.21	11	28.28	28.18	3.5	23,873	0.01%
2022/07/27	16.5	28.01	6	28.05	28.25	10.5	23,648	0.04%
2022/07/26	20.3	28.10	6	28.21	28.12	14.3	23,575	0.06%
2022/07/25	28	28.25	16.5	28.30	28.33	11.5	23,450	0.05%
2022/07/22	23.1	28.36	11.2	28.34	28.40	11.8	23,497	0.05%
2022/07/21	16.8	28.27	19.5	28.29	28.38	-2.7	23,839	-0.01%
2022/07/20	19.6	28.01	3.4	28.02	28.00	16.1	24,096	0.07%
2022/07/19	7.6	27.61	4.1	27.53	27.68	3.5	24,748	0.01%
2022/07/18	33.8	27.25	19.4	27.36	27.48	14.3	24,713	0.06%
2022/07/15	34.4	27.08	5	27.07	27.09	29.4	24,487	0.12%
2022/07/14	34.4	27.18	3.6	27.15	27.18	30.7	24,288	0.13%
2022/07/13	156.5	27.15	4.1	27.12	27.08	152.4	24,146	0.63%	大買/鉅額交易
2022/07/12	74.1	26.56	10	26.56	26.62	64.1	24,016	0.27%
2022/07/11	21	27.19	13	27.18	27.25	8	23,577	0.03%
2022/07/08	27.1	27.26	23.1	27.20	27.25	4	23,400	0.02%
2022/07/07	39.6	26.43	5	26.50	26.76	34.6	23,071	0.15%
2022/07/06	80.6	26.52	3.2	26.53	26.32	77.4	23,127	0.33%
2022/07/05	38.9	26.75	24	26.76	26.96	14.9	22,663	0.07%
2022/07/04	54.7	26.64	44	26.64	26.68	10.7	22,393	0.05%
2022/07/01	91.1	27.06	31.2	27.04	26.81	59.9	22,566	0.27%
2022/06/30	107.1	27.56	29	27.52	27.56	78.1	21,708	0.36%	大買/
2022/06/29	65.1	28.16	4.7	28.22	28.14	60.3	20,881	0.29%
2022/06/28	36	28.49	0	0.00	28.53	36	20,578	0.17%
2022/06/27	24	28.74	9.9	28.69	28.86	14.2	20,368	0.07%
2022/06/24	28.7	28.20	8.3	28.28	28.10	20.4	20,147	0.10%
2022/06/23	94.8	28.17	9	28.01	28.05	85.8	20,047	0.43%
2022/06/22	139.6	28.73	9	28.65	28.50	130.6	19,293	0.68%	大買/鉅額交易
2022/06/21	26.5	29.10	4.7	29.15	29.28	21.8	18,528	0.12%
2022/06/20	149.7	29.13	31	29.19	28.87	118.7	18,308	0.65%	大買/鉅額交易
2022/06/17	105.4	29.53	1.5	29.42	29.62	103.9	17,392	0.60%	大買/鉅額交易
2022/06/16	162.2	30.13	5.2	29.96	29.94	157	16,622	0.94%	大買/鉅額交易
2022/06/15	46.2	30.40	5	30.37	30.39	41.2	15,696	0.26%
2022/06/14	91.3	30.24	41.1	30.33	30.48	50.2	15,602	0.32%
2022/06/13	120.5	30.44	2	30.53	30.51	118.5	15,482	0.77%	大買/鉅額交易
2022/06/10	29.2	31.06	1.3	31.09	31.08	27.9	14,994	0.19%
2022/06/09	6.3	31.35	0	0.00	31.30	6.3	15,011	0.04%
2022/06/08	2.1	31.56	1.2	31.58	31.60	0.9	14,992	0.01%
2022/06/07	7.7	31.40	12	31.45	31.44	-4.3	15,163	-0.03%
2022/06/06	3.2	31.44	2	31.39	31.48	1.2	15,209	0.01%
2022/06/02	11.1	31.39	0	0.00	31.40	11.1	15,616	0.07%
2022/06/01	4.1	31.46	0.2	31.57	31.52	3.9	16,204	0.02%
2022/05/31	14.1	31.28	12	31.30	31.40	2.1	16,408	0.01%
2022/05/30	6.6	31.37	3	31.40	31.43	3.6	16,672	0.02%
2022/05/27	11.1	31.10	4	31.09	31.08	7.1	16,766	0.04%
2022/05/26	19.1	30.85	1	30.94	30.80	18.2	17,092	0.11%
2022/05/25	6.1	30.82	2.3	30.89	30.88	3.8	17,125	0.02%
2022/05/24	40.4	30.79	14	30.85	30.70	26.4	17,438	0.15%
2022/05/23	13.1	30.83	14.1	30.82	30.86	-1	17,461	-0.01%
2022/05/20	28	30.72	8.6	30.79	30.72	19.5	17,709	0.11%
2022/05/19	68.1	30.51	1.6	30.56	30.68	66.5	18,026	0.37%
2022/05/18	24.7	30.87	1.5	30.93	31.01	23.2	17,868	0.13%
2022/05/17	25.2	30.72	2.6	30.76	30.69	22.7	17,836	0.13%
2022/05/16	63.6	30.71	0.7	30.66	30.72	62.9	17,947	0.35%
2022/05/13	28.1	30.75	50	30.72	30.80	-21.9	17,622	-0.12%
2022/05/12	77.4	30.89	23	30.88	30.63	54.4	17,584	0.31%
2022/05/11	73.2	31.21	2.3	31.18	31.17	71	17,093	0.42%
2022/05/10	22.8	31.39	9.5	31.17	31.65	13.3	16,798	0.08%
2022/05/09	50.7	31.74	3.1	31.58	31.57	47.6	16,792	0.28%
2022/05/06	31.9	32.10	0	0.00	32.25	31.9	16,679	0.19%
2022/05/05	2	32.55	0	0.00	32.54	2	16,763	0.01%
2022/05/04	8.1	32.26	5.1	32.24	32.31	3.1	16,949	0.02%
2022/05/03	21.3	32.00	10	32.01	32.09	11.3	17,554	0.06%
2022/04/29	6.3	31.96	13.2	31.99	32.01	-6.8	17,967	-0.04%
2022/04/28	21.2	31.57	6	31.56	31.72	15.2	18,539	0.08%
2022/04/27	71.1	31.37	12.9	31.34	31.48	58.3	18,489	0.32%
2022/04/26	146.9	31.97	7	32.01	31.93	139.9	18,167	0.77%	大買/鉅額交易
2022/04/25	111.7	32.03	14.5	32.15	32.03	97.2	18,243	0.53%	大買/
2022/04/22	20.2	32.72	0.3	32.71	32.78	19.9	17,463	0.11%
2022/04/21	0.1	32.90	2	32.93	32.90	-1.9	17,770	-0.01%
2022/04/20	10.9	32.79	2	32.79	32.83	8.9	17,859	0.05%
2022/04/19	7.1	32.87	7.3	32.86	32.85	-0.2	18,080	0.00%
2022/04/18	23.1	32.66	38.5	32.72	32.68	-15.4	18,217	-0.08%
2022/04/15	14	32.89	4	32.89	32.90	10	18,004	0.06%
2022/04/14	18.9	33.08	24.5	33.10	33.07	-5.6	18,223	-0.03%
2022/04/13	9	32.93	5.2	33.01	33.11	3.8	18,347	0.02%
2022/04/12	72.8	32.64	13	32.71	32.69	59.8	18,315	0.33%
2022/04/11	79.9	32.84	14	33.08	32.81	65.9	17,884	0.37%
2022/04/08	28.6	33.07	6.6	33.09	33.17	21.9	17,526	0.13%
2022/04/07	110.5	33.08	19	33.24	32.90	91.5	17,428	0.53%	大買/
2022/04/06	29.3	33.35	2	33.37	33.47	27.3	16,712	0.16%
2022/04/01	13	33.43	6	33.40	33.55	7	16,657	0.04%
2022/03/31	9.5	33.64	4.5	33.65	33.63	5.1	16,656	0.03%
2022/03/30	9.3	33.60	0	0.00	33.70	9.3	16,713	0.06%
2022/03/29	10.3	33.65	3	33.65	33.64	7.3	16,641	0.04%
2022/03/28	19.9	33.54	5	33.54	33.78	14.9	16,634	0.09%
2022/03/25	23.4	33.83	1.2	33.97	33.81	22.2	16,484	0.13%
2022/03/24	16.2	33.95	4.1	33.92	33.96	12.1	16,660	0.07%
2022/03/23	1.2	33.94	8.3	33.98	33.96	-7.1	16,953	-0.04%
2022/03/22	13.2	33.85	0.2	33.91	33.87	13	17,380	0.07%
2022/03/21	4.4	33.96	6	33.97	33.95	-1.6	17,417	-0.01%
2022/03/18	12.4	33.83	0.8	33.88	33.90	11.6	17,685	0.07%
2022/03/17	7.5	33.91	19.2	33.98	34.01	-11.7	17,731	-0.07%
2022/03/16	9.8	33.68	15.1	33.73	33.71	-5.3	17,821	-0.03%
2022/03/15	16.4	33.84	14	33.97	33.78	2.4	17,846	0.01%
2022/03/14	7.7	33.97	86.7	34.05	34.13	-79	18,020	-0.44%
2022/03/11	17	33.87	13.7	33.90	33.90	3.3	18,151	0.02%
2022/03/10	36.8	33.88	125.2	33.86	33.89	-88.3	18,239	-0.48%	大賣/
2022/03/09	34.5	33.28	40.3	33.33	33.36	-5.9	18,168	-0.03%
2022/03/08	79.4	33.03	28.2	33.06	33.00	51.2	18,129	0.28%
2022/03/07	66.6	33.45	84.6	33.45	33.45	-18	17,675	-0.10%
2022/03/04	27.7	34.14	26.7	34.14	34.04	0.9	17,185	0.01%
2022/03/03	6.1	34.20	93.3	34.20	34.22	-87.2	17,340	-0.50%
2022/03/02	15.1	33.89	91.1	33.93	33.97	-76.1	17,356	-0.44%
2022/03/01	5	33.82	73.1	33.77	33.88	-68.1	17,209	-0.40%
2022/02/25	56.5	33.23	38.4	33.27	33.33	18.1	16,965	0.11%
2022/02/24	59.9	33.30	14.5	33.29	33.19	45.4	17,005	0.27%
2022/02/23	2.2	33.65	30.6	33.70	33.75	-28.4	16,824	-0.17%
2022/02/22	40.6	33.35	40.5	33.41	33.49	0.1	16,978	0.00%
2022/02/21	5.1	33.62	72.5	33.71	33.80	-67.4	17,361	-0.39%
2022/02/18	4.1	33.33	58.4	33.39	33.50	-54.3	17,247	-0.31%
2022/02/17	5.1	33.38	5.4	33.40	33.34	-0.3	17,551	0.00%
2022/02/16	22.2	33.30	9	33.34	33.27	13.2	17,830	0.07%
2022/02/15	14.2	33.15	2	33.18	33.10	12.2	17,811	0.07%
2022/02/14	44.2	33.12	14.1	33.11	33.13	30.1	18,019	0.17%
2022/02/11	10.3	33.43	19.2	33.43	33.43	-8.9	18,330	-0.05%
2022/02/10	5.3	33.47	4.3	33.50	33.49	1	18,757	0.01%
2022/02/09	6.1	33.42	37.7	33.47	33.50	-31.6	19,206	-0.16%
2022/02/08	9.3	33.20	23.1	33.17	33.30	-13.8	19,190	-0.07%
2022/02/07	107.1	32.56	25.1	32.76	33.00	82	19,118	0.43%	大買/
2022/01/26	32.4	32.42	38.1	32.43	32.40	-5.7	19,021	-0.03%
2022/01/25	92.4	32.37	7	32.31	32.34	85.4	19,107	0.45%
2022/01/24	52.2	32.50	50.4	32.45	32.72	1.8	18,760	0.01%
2022/01/21	74.2	32.91	33.2	32.95	32.84	41.1	18,519	0.22%
2022/01/20	3.5	33.28	3	33.32	33.36	0.5	18,158	0.00%
2022/01/19	10.9	33.26	11	33.20	33.21	-0.1	18,354	0.00%
2022/01/18	5.1	33.30	50.7	33.37	33.45	-45.7	18,641	-0.25%
2022/01/17	14.2	33.12	13.1	33.13	33.22	1.1	18,981	0.01%
2022/01/14	98.9	32.99	42.2	33.00	33.15	56.7	21,215	0.27%
2022/01/13	17	33.18	1.1	33.25	33.20	15.9	22,404	0.07%
2022/01/12	53.7	33.14	6	33.20	33.10	47.7	23,373	0.20%
2022/01/11	41.7	33.22	5	33.24	33.20	36.7	23,638	0.16%
2022/01/10	11.5	33.23	9.7	33.24	33.27	1.9	24,258	0.01%
2022/01/07	88.7	33.21	10	33.15	33.17	78.7	24,516	0.32%
2022/01/06	10.4	33.40	7	33.38	33.41	3.4	24,667	0.01%
2022/01/05	6.6	33.44	8	33.43	33.45	-1.4	25,175	-0.01%
2022/01/04	37.3	33.42	10.6	33.42	33.41	26.7	26,009	0.10%
2022/01/03	31.1	33.47	15.6	33.56	33.42	15.4	26,439	0.06%
2021/12/30	29.1	33.59	38	33.59	33.58	-9	27,336	-0.03%
2021/12/29	30.7	33.58	54	33.60	33.61	-23.4	27,867	-0.08%
2021/12/28	9.1	33.54	31.3	33.54	33.56	-22.2	28,292	-0.08%
2021/12/27	8.8	33.35	6	33.38	33.38	2.8	28,983	0.01%
2021/12/24	12.6	33.32	13.6	33.34	33.29	-1	30,113	0.00%
2021/12/23	3.6	33.36	7	33.37	33.34	-3.4	30,324	-0.01%
2021/12/22	13.8	33.30	36.1	33.32	33.30	-22.3	30,997	-0.07%
2021/12/21	19.6	33.33	5.2	33.31	33.36	14.4	31,128	0.05%
2021/12/20	17.7	33.35	7	33.39	33.41	10.7	31,224	0.03%
2021/12/17	8.6	33.43	15	33.45	33.43	-6.4	31,075	-0.02%
2021/12/16	5	33.39	53	33.39	33.45	-48	30,909	-0.16%
2021/12/15	25.4	33.02	6.1	33.06	33.04	19.4	31,068	0.06%
2021/12/14	61.8	33.01	15	33.09	32.95	46.9	31,054	0.15%
2021/12/13	9.6	33.41	17.5	33.40	33.33	-7.9	30,895	-0.03%
2021/12/10	11.1	33.33	9.2	33.31	33.30	1.9	30,862	0.01%
2021/12/09	12.7	33.33	63.6	33.35	33.32	-50.9	30,754	-0.17%
2021/12/08	14.3	33.24	82	33.26	33.18	-67.7	30,597	-0.22%
2021/12/07	10.1	32.92	60.5	32.96	33.03	-50.4	30,311	-0.17%
2021/12/06	10.6	32.67	66.5	32.79	32.86	-55.9	30,069	-0.19%
2021/12/03	7.1	32.69	5.2	32.70	32.65	2	30,302	0.01%
2021/12/02	20.4	32.48	43.2	32.48	32.47	-22.7	30,250	-0.08%
2021/12/01	4.4	32.37	4	32.42	32.50	0.4	30,420	0.00%
2021/11/30	9.7	32.45	45.6	32.45	32.30	-35.9	30,392	-0.12%
2021/11/29	47.2	32.17	74	32.10	32.22	-26.8	30,384	-0.09%
2021/11/26	23.7	32.45	14.5	32.45	32.35	9.2	30,133	0.03%
2021/11/25	6.5	32.65	18.1	32.66	32.65	-11.6	29,905	-0.04%
2021/11/24	11.9	32.60	57	32.53	32.61	-45	29,925	-0.15%
2021/11/23	49.8	32.68	54	32.65	32.63	-4.2	29,885	-0.01%
2021/11/22	9.3	32.95	10.8	32.96	32.93	-1.5	29,903	-0.01%
2021/11/19	26.4	33.00	60.3	33.09	32.93	-33.9	29,833	-0.11%
2021/11/18	29.6	32.96	47.2	32.99	32.98	-17.6	29,820	-0.06%
2021/11/17	9.2	32.65	54.1	32.64	32.71	-44.9	29,329	-0.15%
2021/11/16	4.2	32.49	37	32.50	32.59	-32.8	29,410	-0.11%
2021/11/15	9.1	32.41	202.9	32.44	32.43	-193.8	29,642	-0.65%	大賣/鉅額交易
2021/11/12	33.8	32.15	44.5	32.13	32.20	-10.8	29,635	-0.04%
2021/11/11	24.7	32.21	71	32.24	32.15	-46.3	29,814	-0.16%
2021/11/10	37.4	32.38	14.1	32.44	32.34	23.2	30,295	0.08%
2021/11/09	49.6	32.39	121.1	32.43	32.35	-71.4	30,107	-0.24%	大賣/
2021/11/08	42.4	32.28	50.2	32.20	32.39	-7.8	29,738	-0.03%
2021/11/05	8.2	31.79	29	31.83	31.95	-20.8	29,680	-0.07%
2021/11/04	27.7	31.91	10.1	31.89	31.86	17.6	29,884	0.06%
2021/11/03	10.2	31.70	11.6	31.70	31.77	-1.3	29,845	0.00%
2021/11/02	52.3	31.65	19	31.67	31.53	33.3	29,764	0.11%
2021/11/01	29	31.55	11	31.56	31.56	18	29,464	0.06%
2021/10/29	29.1	31.29	24.1	31.40	31.45	5	29,203	0.02%
2021/10/28	78.5	31.36	91	31.34	31.39	-12.5	29,000	-0.04%
2021/10/27	65.7	31.08	8.3	31.10	31.15	57.4	28,924	0.20%
2021/10/26	128.4	31.02	6.1	31.02	31.05	122.3	28,992	0.42%	大買/鉅額交易
2021/10/25	117.9	30.78	29.2	30.79	30.86	88.7	28,743	0.31%	大買/
2021/10/22	430.5	30.69	52	30.72	30.84	378.5	28,569	1.32%	大買/鉅額交易
2021/10/21	296.5	32.35	38	32.39	32.40	258.5	26,495	0.98%	大買/鉅額交易
2021/10/20	163.1	32.37	73.2	32.37	32.37	89.9	25,033	0.36%	大買/
2021/10/19	54	32.37	22.2	32.39	32.40	31.7	23,996	0.13%
2021/10/18	122.2	32.34	6.1	32.36	32.36	116.2	23,655	0.49%	大買/鉅額交易
2021/10/15	65.7	32.30	1.1	32.29	32.31	64.6	23,612	0.27%
2021/10/14	67.1	32.09	14.4	32.16	32.18	52.7	23,569	0.22%
2021/10/13	63.1	32.19	1.2	32.16	32.17	61.9	23,078	0.27%
2021/10/12	119	32.33	8	32.32	32.24	111	22,532	0.49%	大買/鉅額交易
2021/10/08	65.4	32.60	7.9	32.60	32.59	57.5	21,746	0.26%
2021/10/07	94.3	32.54	7	32.51	32.57	87.3	21,631	0.40%
2021/10/06	80.1	31.85	6.1	31.89	31.88	73.9	20,959	0.35%
2021/10/05	95	31.63	26	31.55	31.96	69	20,585	0.34%
2021/10/04	169	31.96	12	31.95	31.84	157	20,219	0.78%	大買/鉅額交易
2021/10/01	134.5	32.29	13	32.32	32.26	121.5	19,474	0.62%	大買/鉅額交易
2021/09/30	40.7	32.66	2.2	32.69	32.77	38.5	18,345	0.21%
2021/09/29	109.9	32.67	18	32.75	32.70	91.9	18,174	0.51%	大買/
2021/09/28	46.9	33.03	1	33.06	33.08	45.9	17,606	0.26%
2021/09/27	33.8	33.31	8.6	33.29	33.30	25.2	17,512	0.14%
2021/09/24	14.3	33.32	0.1	33.35	33.30	14.2	17,887	0.08%
2021/09/23	18.7	33.08	7.1	33.12	33.08	11.6	17,863	0.06%
2021/09/22	90.6	32.82	15	32.86	32.90	75.6	17,894	0.42%
2021/09/17	3	33.38	0.7	33.35	33.42	2.4	17,382	0.01%
2021/09/16	10.9	33.30	4	33.26	33.28	6.9	17,370	0.04%
2021/09/15	18.3	33.24	24	33.29	33.33	-5.7	17,219	-0.03%
2021/09/14	29.6	33.42	3.4	33.43	33.36	26.2	17,241	0.15%
2021/09/13	11.5	33.37	10.8	33.43	33.41	0.7	17,264	0.00%
2021/09/10	15.1	33.12	26	33.12	33.22	-10.9	17,282	-0.06%
2021/09/09	18.4	32.89	4.6	32.90	32.94	13.8	17,241	0.08%
2021/09/08	39.7	32.88	13	32.78	32.80	26.7	17,202	0.16%
2021/09/07	3.8	33.16	1	33.17	33.16	2.8	16,852	0.02%
2021/09/06	23.1	33.21	5.2	33.07	33.07	17.9	16,790	0.11%
2021/09/03	16.1	33.25	0.1	33.25	33.24	16.1	16,600	0.10%
2021/09/02	15.3	33.22	13	33.24	33.16	2.3	16,607	0.01%
2021/09/01	8.6	33.37	2.7	33.39	33.39	6	16,552	0.04%
2021/08/31	21.9	33.16	7	33.27	33.38	14.9	16,476	0.09%
2021/08/30	76.4	33.20	53.7	33.22	33.29	22.7	16,532	0.14%
2021/08/27	7.5	32.98	2	33.12	33.11	5.5	16,504	0.03%
2021/08/26	19.6	32.87	6.3	32.88	32.99	13.3	16,452	0.08%
2021/08/25	16.6	32.91	10	32.97	33.00	6.6	16,281	0.04%
2021/08/24	86.9	32.78	2.4	32.77	32.80	84.4	16,383	0.52%
2021/08/23	30.4	32.81	23.1	32.85	32.88	7.3	16,186	0.04%
2021/08/20	107.5	32.24	15	32.15	32.26	92.5	16,057	0.58%	大買/
2021/08/19	104	32.49	34	32.34	32.32	70	15,784	0.44%	大買/
2021/08/18	41	32.49	5	32.53	33.07	36	15,181	0.24%
2021/08/17	66.3	32.72	3.8	32.88	32.53	62.5	14,907	0.42%
2021/08/16	83.7	32.89	93	32.97	32.86	-9.3	14,707	-0.06%
2021/08/13	110.1	33.28	4	33.32	33.27	106.1	14,056	0.75%	大買/鉅額交易
2021/08/12	52.9	33.41	3.5	33.45	33.51	49.4	13,851	0.36%
2021/08/11	57	33.49	16.5	33.44	33.49	40.5	13,905	0.29%
2021/08/10	49	33.90	2	33.84	33.79	47	13,704	0.34%
2021/08/09	23.2	34.05	1	34.03	34.10	22.2	14,439	0.15%
2021/08/06	6.4	34.19	8	34.20	34.25	-1.6	14,660	-0.01%
2021/08/05	14.6	34.20	12	34.21	34.20	2.6	15,367	0.02%
2021/08/04	14.3	34.24	10	34.24	34.35	4.3	16,712	0.03%
2021/08/03	8.4	34.06	18	34.05	34.15	-9.6	17,432	-0.06%
2021/08/02	67.1	33.76	1.3	33.92	34.00	65.8	17,428	0.38%
2021/07/30	34.7	34.00	2	33.91	33.90	32.7	17,250	0.19%
2021/07/29	21.4	33.93	17.1	34.03	34.10	4.3	17,094	0.02%
2021/07/28	73	33.56	5.2	33.59	33.89	67.9	17,359	0.39%
2021/07/27	28	34.12	3	34.24	34.07	25	17,372	0.14%
2021/07/26	20.4	34.52	6.2	34.57	34.50	14.2	17,260	0.08%
2021/07/23	14.9	34.34	13.5	34.37	34.47	1.4	17,212	0.01%
2021/07/22	28.9	34.16	1	34.24	34.21	27.9	17,183	0.16%
2021/07/21	117.3	34.18	132	34.28	34.13	-14.7	16,996	-0.09%	大買/大賣/
2021/07/20	37.7	34.65	28	34.57	34.56	9.7	16,353	0.06%
2021/07/19	16	35.04	3	35.08	35.14	13	16,195	0.08%
2021/07/16	6.5	34.98	11	34.97	35.12	-4.5	16,301	-0.03%
2021/07/15	4.6	34.65	7.1	34.67	34.98	-2.5	16,244	-0.02%
2021/07/14	49.5	34.48	3	34.44	34.48	46.5	16,238	0.29%
2021/07/13	55.2	34.99	159	35.03	34.85	-103.8	16,009	-0.65%	大賣/鉅額交易
2021/07/12	40.9	35.22	16	35.27	35.27	24.9	15,934	0.16%
2021/07/09	16.8	35.44	4	35.37	35.44	12.8	15,733	0.08%
2021/07/08	4.1	35.58	13.2	35.82	35.80	-9	15,796	-0.06%
2021/07/07	29.2	35.81	19.2	35.72	35.61	10	15,802	0.06%
2021/07/06	13.1	35.93	27	35.98	35.91	-13.9	15,704	-0.09%
2021/07/05	1.1	35.54	34.6	35.57	35.69	-33.5	15,631	-0.21%
2021/07/02	6.4	35.14	30	35.14	35.20	-23.6	15,550	-0.15%
2021/07/01	6.1	34.97	38.2	35.29	35.00	-32.1	15,473	-0.21%
2021/06/30	1	35.00	24.8	34.97	35.00	-23.8	15,037	-0.16%
2021/06/29	27.7	34.86	3.1	34.79	34.80	24.7	15,029	0.16%
2021/06/28	12	35.07	64.1	35.02	35.10	-52.1	15,068	-0.35%
2021/06/25	12	34.81	16.1	34.80	34.74	-4.1	15,000	-0.03%
2021/06/24	9	34.64	19	34.64	34.66	-10	15,045	-0.07%
2021/06/23	11.3	34.39	1.4	34.44	34.45	9.9	15,186	0.07%
2021/06/22	23.1	34.50	11.1	34.54	34.43	12	15,168	0.08%
2021/06/21	32.4	34.64	12.5	34.61	34.55	19.9	15,124	0.13%
2021/06/18	4.1	34.95	0.2	34.96	34.91	4	15,026	0.03%
2021/06/17	2.8	34.66	4.9	34.73	34.90	-2.1	15,116	-0.01%
2021/06/16	16.2	34.68	2.1	34.73	34.78	14.1	15,232	0.09%
2021/06/15	13.9	34.59	3.3	34.63	34.65	10.6	15,274	0.07%
2021/06/11	9.4	34.64	1	34.64	34.55	8.4	15,354	0.05%
2021/06/10	19.3	34.47	1	34.57	34.60	18.3	15,462	0.12%
2021/06/09	14.2	34.47	5	34.47	34.45	9.2	15,529	0.06%
2021/06/08	16.3	34.69	8	34.62	34.65	8.3	15,624	0.05%
2021/06/07	22.5	34.60	15	34.60	34.72	7.5	15,739	0.05%
2021/06/04	21.4	34.77	6	34.76	34.77	15.4	15,681	0.10%
2021/06/03	6.4	34.94	2	34.93	34.95	4.4	15,696	0.03%
2021/06/02	5.4	35.02	0	0.00	34.96	5.4	15,809	0.03%
2021/06/01	3.9	34.86	3	34.94	35.06	0.9	15,858	0.01%
2021/05/31	14.4	34.68	1	34.70	34.75	13.4	15,721	0.08%
2021/05/28	5	34.51	22.4	34.51	34.55	-17.4	15,754	-0.11%
2021/05/27	6.3	34.17	0	0.00	34.28	6.3	15,767	0.04%
2021/05/26	11	34.30	5	34.32	34.32	6	15,811	0.04%
2021/05/25	35.1	34.26	21	34.27	34.34	14.1	15,861	0.09%
2021/05/24	7.2	33.83	14	33.92	34.05	-6.8	15,943	-0.04%
2021/05/21	12.4	33.94	24	34.37	34.00	-11.6	15,870	-0.07%
2021/05/20	6.7	33.77	0	0.00	33.86	6.7	15,950	0.04%
2021/05/19	25.5	33.93	12.3	34.06	34.10	13.2	15,867	0.08%
2021/05/18	22.3	33.38	19.2	33.54	34.01	3.1	15,921	0.02%
2021/05/17	50.3	32.71	65.3	32.83	32.75	-15	15,879	-0.09%
2021/05/14	42.4	33.69	22.4	33.78	33.65	20	14,792	0.14%
2021/05/13	73.4	33.48	118.7	33.09	33.40	-45.2	14,460	-0.31%	大賣/
2021/05/12	51.4	33.53	57.3	33.52	33.50	-5.9	13,679	-0.04%
2021/05/11	66.7	34.94	42.2	34.81	34.70	24.5	12,332	0.20%
2021/05/10	13.5	35.82	15.8	35.86	35.88	-2.3	11,676	-0.02%
2021/05/07	15.1	35.62	2.6	35.66	35.72	12.5	11,778	0.11%
2021/05/06	15.6	35.42	7	35.22	35.30	8.6	11,877	0.07%
2021/05/05	5.4	35.46	32.3	35.53	35.35	-26.9	11,916	-0.23%
2021/05/04	19	35.26	100.1	35.24	35.30	-81	11,516	-0.70%
2021/05/03	14.1	36.00	28	36.07	35.91	-13.9	11,089	-0.13%
2021/04/29	11	36.10	18.6	36.07	36.12	-7.6	11,039	-0.07%
2021/04/28	6.1	35.89	10	35.95	35.98	-3.9	11,127	-0.03%
2021/04/27	30.3	35.94	30.8	35.93	35.98	-0.4	11,379	0.00%
2021/04/26	9	35.87	26.6	35.93	35.99	-17.6	11,527	-0.15%
2021/04/23	10.4	35.20	6.2	35.19	35.30	4.2	11,671	0.04%
2021/04/22	25.9	35.63	3.5	35.45	35.40	22.4	11,800	0.19%
2021/04/21	9.8	35.34	11.1	35.45	35.53	-1.3	12,099	-0.01%
2021/04/20	12.3	35.34	25.4	35.39	35.33	-13.1	12,400	-0.11%
2021/04/19	15.1	35.16	32.8	35.14	35.20	-17.7	12,466	-0.14%
2021/04/16	10	34.86	11	34.82	34.94	-0.9	12,623	-0.01%
2021/04/15	6.5	34.45	6.7	34.44	34.50	-0.2	12,665	0.00%
2021/04/14	27.9	34.38	33	34.33	34.35	-5.1	13,099	-0.04%
2021/04/13	9.5	34.63	17.6	34.65	34.47	-8.1	13,191	-0.06%
2021/04/12	6.2	34.70	13.1	34.70	34.69	-6.9	13,479	-0.05%
2021/04/09	18.3	34.67	14	34.68	34.70	4.2	13,634	0.03%
2021/04/08	8.1	34.70	16	34.72	34.75	-7.9	13,861	-0.06%
2021/04/07	12.9	34.71	24.4	34.71	34.71	-11.5	13,924	-0.08%
2021/04/06	11.1	34.80	11.5	34.79	34.74	-0.4	13,991	0.00%
2021/04/01	52.7	34.64	31.4	34.65	34.61	21.3	14,051	0.15%
2021/03/31	31.2	34.65	37.5	34.65	34.63	-6.3	14,126	-0.04%
2021/03/30	19.8	34.42	14.2	34.47	34.60	5.7	13,963	0.04%
2021/03/29	10.1	34.23	6.2	34.13	34.34	3.9	14,041	0.03%
2021/03/26	4.2	33.76	7.9	33.80	33.80	-3.7	14,091	-0.03%
2021/03/25	27.1	33.54	7.2	33.51	33.66	19.9	14,089	0.14%
2021/03/24	19.7	33.63	12	33.64	33.65	7.7	14,064	0.05%
2021/03/23	14.2	33.66	27.7	33.69	33.66	-13.5	14,047	-0.10%
2021/03/22	21.7	33.59	9.8	33.61	33.60	11.9	14,115	0.08%
2021/03/19	38.7	33.43	22.1	33.45	33.60	16.6	14,304	0.12%
2021/03/18	13.7	33.50	33	33.40	33.53	-19.3	14,273	-0.14%
2021/03/17	41.9	32.96	34.3	32.97	32.95	7.7	14,394	0.05%
2021/03/16	29.6	32.97	31.6	32.97	32.99	-2	14,595	-0.01%
2021/03/15	11.5	32.68	49.8	32.61	32.74	-38.3	14,896	-0.26%
2021/03/12	13.1	32.37	16	32.38	32.43	-2.9	15,119	-0.02%
2021/03/11	3.3	32.29	18	32.30	32.33	-14.7	15,393	-0.10%
2021/03/10	12	32.12	27.1	32.15	32.10	-15.1	15,574	-0.10%
2021/03/09	23	31.92	14.1	31.98	32.00	9	15,641	0.06%
2021/03/08	18.1	31.93	29.4	31.99	32.00	-11.3	15,766	-0.07%
2021/03/05	7.4	31.68	37.5	31.69	31.80	-30.1	15,693	-0.19%
2021/03/04	27	31.80	17.5	31.82	31.80	9.5	15,709	0.06%
2021/03/03	24.7	31.85	15	31.85	31.93	9.6	15,785	0.06%
2021/03/02	17.3	32.02	18	32.02	31.90	-0.7	15,732	0.00%
2021/02/26	32.6	31.91	25	31.92	31.90	7.6	15,774	0.05%
2021/02/25	5.4	31.96	13	31.99	32.01	-7.6	15,760	-0.05%
2021/02/24	21.5	31.91	21.1	31.92	31.80	0.4	15,763	0.00%
2021/02/23	16.2	31.68	56.4	31.59	31.80	-40.2	15,634	-0.26%
2021/02/22	17.3	31.46	27	31.48	31.50	-9.7	15,506	-0.06%
2021/02/19	18.3	30.98	5.7	31.08	31.12	12.7	15,365	0.08%
2021/02/18	180.1	31.05	40	31.05	31.13	140.1	15,500	0.90%	大買/鉅額交易
2021/02/17	8.1	30.93	31	30.94	31.00	-22.9	15,543	-0.15%
2021/02/05	2.1	30.55	16.7	30.57	30.55	-14.6	15,356	-0.09%
2021/02/04	2.3	30.50	6.9	30.47	30.51	-4.6	15,473	-0.03%
2021/02/03	1	30.54	5	30.51	30.51	-4	15,563	-0.03%
2021/02/02	3	30.42	3.6	30.53	30.50	-0.6	15,854	0.00%
2021/02/01	56.2	30.15	10.2	30.13	30.25	46	16,075	0.29%
2021/01/29	17	30.44	123	30.71	30.26	-106	16,246	-0.65%	大賣/鉅額交易
2021/01/28	34.7	30.75	16.2	30.75	30.72	18.5	16,201	0.11%
2021/01/27	3.1	30.93	172.2	30.90	30.95	-169.2	16,259	-1.04%	大賣/鉅額交易
2021/01/26	20.3	30.67	49.5	30.85	30.68	-29.2	16,164	-0.18%
2021/01/25	4.3	30.78	76	30.66	30.83	-71.7	16,491	-0.43%
2021/01/22	5.1	30.28	44.4	30.37	30.53	-39.3	16,841	-0.23%
2021/01/21	19.1	30.25	22.5	30.28	30.30	-3.3	17,518	-0.02%
2021/01/20	60.3	30.42	23	30.40	30.25	37.3	19,146	0.19%
2021/01/19	1	30.71	39.4	30.75	30.74	-38.4	19,403	-0.20%
2021/01/18	26.3	30.44	12.8	30.47	30.61	13.5	19,634	0.07%
2021/01/15	18	30.91	70.4	30.93	30.79	-52.4	19,548	-0.27%
2021/01/14	19	30.89	77.5	30.92	30.92	-58.5	19,520	-0.30%
2021/01/13	21.3	30.64	88.2	30.65	30.69	-66.9	19,429	-0.34%
2021/01/12	33.4	30.46	20.1	30.44	30.35	13.3	19,254	0.07%
2021/01/11	10	30.52	14.3	30.55	30.61	-4.3	19,281	-0.02%
2021/01/08	6.3	30.44	89.1	30.34	30.46	-82.7	19,283	-0.43%
2021/01/07	7.5	30.13	50.7	30.16	30.22	-43.2	19,236	-0.22%
2021/01/06	31.3	30.09	52.9	30.09	30.00	-21.6	18,861	-0.11%
2021/01/05	21	29.99	100.5	30.01	30.02	-79.5	18,702	-0.43%
2021/01/04	28.1	29.94	16.1	29.95	29.94	12	18,639	0.06%
2020/12/31	24.1	29.91	31.3	29.89	29.95	-7.2	18,552	-0.04%
2020/12/30	10	29.67	13.1	29.72	29.78	-3.1	18,338	-0.02%
2020/12/29	8.1	29.68	32.2	29.75	29.67	-24.1	18,326	-0.13%
2020/12/28	84	29.71	40	29.71	29.75	44	18,329	0.24%
2020/12/25	19.6	29.51	22	29.51	29.51	-2.5	18,165	-0.01%
2020/12/24	14	29.48	1	29.46	29.48	13	18,085	0.07%
2020/12/23	21.1	29.38	12	29.39	29.42	9.1	18,156	0.05%
2020/12/22	34.4	29.47	14	29.48	29.43	20.4	18,606	0.11%
2020/12/21	32	29.53	11	29.42	29.60	21	19,258	0.11%
2020/12/18	26.1	29.61	4.9	29.66	29.61	21.2	19,328	0.11%
2020/12/17	13.1	29.62	21.2	29.65	29.66	-8.1	19,561	-0.04%
2020/12/16	4	29.62	78.1	29.65	29.80	-74.1	19,561	-0.38%
2020/12/15	49.2	29.62	27.5	29.61	29.51	21.7	19,488	0.11%
2020/12/14	22	29.82	0	0.00	29.82	22	19,302	0.11%
2020/12/11	41.1	29.74	15.3	29.67	29.81	25.7	19,359	0.13%
2020/12/10	30.1	29.99	27	29.99	29.94	3.1	19,265	0.02%
2020/12/09	51.1	30.07	74.4	30.08	30.14	-23.3	19,097	-0.12%
2020/12/08	24.1	29.90	42.6	29.91	29.90	-18.5	18,695	-0.10%
2020/12/07	13	29.76	54.3	29.82	29.85	-41.3	18,414	-0.22%
2020/12/04	3.1	29.62	45.2	29.60	29.68	-42.1	18,251	-0.23%
2020/12/03	14	29.48	11	29.52	29.45	3	18,137	0.02%
2020/12/02	30.2	29.38	21.1	29.42	29.44	9.1	18,138	0.05%
2020/12/01	5	29.31	9	29.31	29.35	-4	18,131	-0.02%
2020/11/30	32.2	29.36	17.1	29.41	29.35	15.1	18,213	0.08%
2020/11/27	4.5	29.19	9.3	29.24	29.32	-4.8	18,098	-0.03%
2020/11/26	1	29.13	18	29.14	29.15	-17	18,010	-0.09%
2020/11/25	20	29.04	36.1	29.03	29.01	-16.1	18,006	-0.09%
2020/11/24	19	29.16	20	29.14	29.11	-1	17,904	-0.01%
2020/11/23	16.1	29.14	22.7	29.09	29.14	-6.5	17,841	-0.04%
2020/11/20	45.4	28.85	50	28.84	28.88	-4.6	17,893	-0.03%
2020/11/19	21	28.87	1	28.86	28.86	20	18,118	0.11%
2020/11/18	26.1	28.89	7.1	28.89	28.90	19	18,250	0.10%
2020/11/17	43.7	28.84	11.3	28.86	28.81	32.4	18,455	0.18%
2020/11/16	36.3	28.76	9.6	28.79	28.80	26.7	19,178	0.14%
2020/11/13	20	28.43	24.5	28.46	28.53	-4.5	18,963	-0.02%
2020/11/12	57	28.44	3.5	28.42	28.40	53.5	18,920	0.28%
2020/11/11	27	28.44	32.3	28.44	28.50	-5.3	18,920	-0.03%
2020/11/10	56	28.32	37	28.34	28.29	19	18,893	0.10%
2020/11/09	20	28.41	15	28.43	28.40	5	18,592	0.03%
2020/11/06	95.4	28.19	17	28.22	28.19	78.4	18,420	0.43%
2020/11/05	16.1	28.09	4	28.10	28.12	12.1	18,259	0.07%
2020/11/04	28.1	28.01	12	28.06	28.05	16.1	18,240	0.09%
2020/11/03	58.2	27.99	5	27.96	28.01	53.2	18,058	0.29%
2020/11/02	63.6	27.68	16	27.68	27.72	47.6	17,951	0.27%
2020/10/30	97.8	27.87	14	27.83	27.80	83.8	17,737	0.47%
2020/10/29	135.2	27.93	73	27.92	27.98	62.2	17,214	0.36%	大買/
2020/10/28	287.2	28.25	30	28.32	28.19	257.2	16,451	1.56%	大買/鉅額交易
2020/10/27	63.1	29.64	34	29.65	29.69	29.1	14,985	0.19%
2020/10/26	84.6	29.69	40.8	29.70	29.69	43.8	14,571	0.30%
2020/10/23	15.1	29.61	17	29.61	29.63	-1.9	14,243	-0.01%
2020/10/22	31	29.55	13	29.56	29.59	18	14,252	0.13%
2020/10/21	61.1	29.63	17	29.64	29.59	44.1	14,117	0.31%
2020/10/20	18	29.61	4	29.63	29.64	14	13,965	0.10%
2020/10/19	7.1	29.63	2	29.65	29.64	5.1	14,347	0.04%
2020/10/16	55.2	29.58	7	29.60	29.56	48.2	14,557	0.33%
2020/10/15	27.2	29.66	14	29.64	29.69	13.2	14,581	0.09%
2020/10/14	23	29.74	12	29.76	29.74	11	14,485	0.08%
2020/10/13	19.5	29.69	15	29.66	29.71	4.5	14,504	0.03%
2020/10/12	74	29.79	3	29.74	29.74	71	14,442	0.49%
2020/10/08	6	29.73	10	29.72	29.76	-4	14,174	-0.03%
2020/10/07	14	29.59	3.4	29.65	29.65	10.6	14,166	0.07%
2020/10/06	12.3	29.65	14	29.63	29.68	-1.7	14,217	-0.01%
2020/10/05	36	29.42	0.3	29.60	29.45	35.7	14,385	0.25%
2020/09/30	4	29.49	3	29.46	29.48	1	14,532	0.01%
2020/09/29	9.3	29.32	3	29.48	29.40	6.3	15,005	0.04%
2020/09/28	25	29.29	13	29.25	29.38	12	15,348	0.08%
2020/09/25	90.6	28.91	11	29.01	28.90	79.6	15,839	0.50%
2020/09/24	104	29.17	10	29.11	29.06	94	15,657	0.60%	大買/
2020/09/23	476	29.60	443	29.58	29.70	33	15,278	0.22%	大買/大賣/
2020/09/22	87	29.78	12	29.86	29.80	75	15,424	0.49%
2020/09/21	26	30.08	6	30.07	30.03	20	15,180	0.13%
2020/09/18	6.6	30.12	2	30.11	30.20	4.6	15,272	0.03%
2020/09/17	9	30.20	7	30.18	30.23	2	15,304	0.01%
2020/09/16	6	30.21	14	30.25	30.25	-8	15,278	-0.05%
2020/09/15	21.4	30.10	13	30.12	30.10	8.4	15,251	0.05%
2020/09/14	55	29.86	4	29.88	29.98	51	15,378	0.33%
2020/09/11	23.5	29.76	2.2	29.76	29.75	21.3	15,516	0.14%
2020/09/10	224	29.90	220	29.85	29.85	4	15,677	0.03%	大買/大賣/
2020/09/09	41.5	29.67	18	29.59	29.85	23.5	15,903	0.15%
2020/09/08	71	29.92	0	0.00	29.97	71	15,932	0.45%
2020/09/07	54.5	29.99	39	30.05	29.96	15.5	16,173	0.10%
2020/09/04	29	30.00	8	30.05	30.09	21	16,345	0.13%
2020/09/03	8.5	30.26	6	30.31	30.25	2.5	16,346	0.02%
2020/09/02	20.2	30.11	16	30.16	30.14	4.2	16,374	0.03%
2020/09/01	13	30.03	2	30.10	30.06	11	16,665	0.07%
2020/08/31	25.5	30.23	9	30.28	30.16	16.5	16,971	0.10%
2020/08/28	11	30.18	36	30.18	30.24	-25	17,226	-0.15%
2020/08/27	19	30.37	11	30.44	30.33	8	17,715	0.05%
2020/08/26	19.3	30.33	6.2	30.32	30.43	13.1	17,808	0.07%
2020/08/25	5	30.37	14.8	30.43	30.44	-9.8	17,900	-0.05%
2020/08/24	13	30.09	20	30.10	30.14	-7	17,717	-0.04%
2020/08/21	25.5	30.03	11	30.02	30.11	14.5	17,747	0.08%
2020/08/20	113	29.84	42	29.88	29.79	71	17,584	0.40%	大買/
2020/08/19	7.1	30.92	13	30.97	30.77	-5.9	17,106	-0.03%
2020/08/18	11.1	30.85	49.2	30.84	30.90	-38.1	17,222	-0.22%
2020/08/17	6	30.95	10	30.87	30.96	-4	17,405	-0.02%
2020/08/14	24.8	30.52	34	30.49	30.63	-9.2	17,515	-0.05%
2020/08/13	4.1	30.34	7	30.34	30.32	-2.9	17,551	-0.02%
2020/08/12	9.1	30.19	7	30.29	30.22	2.1	17,670	0.01%
2020/08/11	5.1	30.36	8.6	30.47	30.35	-3.5	17,800	-0.02%
2020/08/10	12	30.63	9	30.71	30.60	3	17,852	0.02%
2020/08/07	15.9	30.70	13	30.66	30.65	2.9	17,963	0.02%
2020/08/06	10.2	30.70	22.1	30.78	30.70	-11.9	18,123	-0.07%
2020/08/05	13	30.55	20	30.53	30.62	-7	18,150	-0.04%
2020/08/04	0	0.00	4.1	30.06	30.17	-4.1	18,066	-0.02%
2020/08/03	6	30.01	59.3	30.11	30.01	-53.3	18,203	-0.29%
2020/07/31	11	30.12	40	30.12	30.24	-29	18,362	-0.16%
2020/07/30	12.5	29.79	25	29.84	29.99	-12.5	18,199	-0.07%
2020/07/29	15	29.68	24	29.65	29.62	-9	18,290	-0.05%
2020/07/28	24.6	29.77	1.6	29.52	29.46	23	18,589	0.12%
2020/07/27	15.2	29.87	10.7	29.81	29.84	4.5	18,958	0.02%
2020/07/24	15.2	29.92	40	30.16	29.85	-24.8	19,177	-0.13%
2020/07/23	15.3	30.05	35.1	30.10	30.17	-19.8	19,226	-0.10%
2020/07/22	10	29.93	31.3	29.97	29.97	-21.3	19,001	-0.11%
2020/07/21	17.1	29.82	42.5	29.81	29.84	-25.4	18,618	-0.14%
2020/07/20	4.5	29.48	109	29.48	29.55	-104.5	18,471	-0.57%	大賣/鉅額交易
2020/07/17	15.1	29.65	7	29.67	29.59	8.1	18,517	0.04%
2020/07/16	7	29.63	25	29.67	29.63	-18	18,912	-0.10%
2020/07/15	17	29.64	42	29.74	29.53	-25	19,020	-0.13%
2020/07/14	28.3	29.62	38	29.62	29.58	-9.7	19,474	-0.05%
2020/07/13	3.4	29.65	44	29.65	29.65	-40.6	19,664	-0.21%
2020/07/10	10	29.66	36.8	29.57	29.52	-26.8	20,111	-0.13%
2020/07/09	12	29.88	16	29.91	29.74	-4	20,149	-0.02%
2020/07/08	8	29.74	37	29.73	29.72	-29	20,104	-0.14%
2020/07/07	44.3	29.54	59	29.58	29.43	-14.7	19,758	-0.07%
2020/07/06	18	29.69	71.4	29.73	29.83	-53.4	19,831	-0.27%
2020/07/03	26.2	29.34	50	29.32	29.33	-23.8	19,848	-0.12%
2020/07/02	6	29.02	31	29.05	29.09	-25	19,919	-0.13%
2020/07/01	8	28.85	68.6	28.86	28.79	-60.6	19,835	-0.31%
2020/06/30	1	28.52	4	28.56	28.56	-3	19,720	-0.02%
2020/06/29	6	28.45	44	28.46	28.51	-38	19,944	-0.19%
2020/06/24	9	28.56	11	28.56	28.54	-2	20,125	-0.01%
2020/06/23	3	28.53	12	28.52	28.54	-9	20,752	-0.04%
2020/06/22	41	28.50	5	28.51	28.48	36	21,173	0.17%
2020/06/19	28	28.60	19.3	28.63	28.56	8.7	21,935	0.04%
2020/06/18	39	28.45	50	28.52	28.55	-11	22,217	-0.05%
2020/06/17	7	28.48	32	28.44	28.46	-25	22,778	-0.11%
2020/06/16	45.4	28.38	13	28.44	28.45	32.4	23,966	0.13%
2020/06/15	43	28.28	14	28.36	28.13	29	25,896	0.11%
2020/06/12	41	28.06	50.3	28.08	28.29	-9.3	26,870	-0.03%
2020/06/11	36	28.58	25	28.62	28.43	11	28,066	0.04%
2020/06/10	15	28.86	47	28.85	28.86	-32	29,208	-0.11%
2020/06/09	11	28.85	35	28.87	28.84	-24	31,585	-0.08%
2020/06/08	13	28.87	38.1	28.89	28.88	-25.1	33,932	-0.07%
2020/06/05	9	28.78	36	28.79	28.80	-27	34,209	-0.08%
2020/06/04	11.1	28.65	12	28.70	28.67	-0.9	34,954	0.00%
2020/06/03	6	28.44	116.4	28.47	28.48	-110.4	36,194	-0.31%	大賣/鉅額交易
2020/06/02	48	28.22	47	28.15	28.17	1	36,074	0.00%
2020/06/01	10	27.97	36	28.02	28.05	-26	36,099	-0.07%
2020/05/29	11	27.80	2	27.77	27.86	9	36,125	0.02%
2020/05/28	7.1	27.91	34	27.98	27.90	-26.9	36,417	-0.07%
2020/05/27	41	27.92	22	27.88	27.85	19	36,930	0.05%
2020/05/26	1	27.78	45	27.80	27.82	-44	37,686	-0.12%
2020/05/25	5	27.28	7	27.44	27.50	-2	37,769	-0.01%
2020/05/22	15.4	27.51	73	27.56	27.45	-57.6	37,724	-0.15%
2020/05/21	14	27.65	12	27.65	27.63	2	37,673	0.01%
2020/05/20	6	27.46	3	27.49	27.48	3	37,414	0.01%
2020/05/19	24	27.42	45.4	27.44	27.43	-21.4	37,371	-0.06%
2020/05/18	40	27.27	38	27.24	27.25	2	37,373	0.01%
2020/05/15	13	27.42	5	27.57	27.43	8	37,286	0.02%
2020/05/14	13.1	27.53	21	27.63	27.48	-7.9	37,309	-0.02%
2020/05/13	12	27.59	18	27.60	27.75	-6	37,221	-0.02%
2020/05/12	33	27.57	29	27.57	27.55	4	37,202	0.01%
2020/05/11	23	27.67	15	27.67	27.66	8	37,225	0.02%
2020/05/08	6.2	27.56	17	27.55	27.50	-10.9	37,125	-0.03%
2020/05/07	9	27.40	16.1	27.45	27.40	-7.1	37,179	-0.02%
2020/05/06	14	27.33	27.1	27.31	27.32	-13.1	37,098	-0.04%
2020/05/05	6	27.27	18.8	27.29	27.33	-12.8	37,146	-0.03%
2020/05/04	45	27.02	8	27.00	27.09	37	37,105	0.10%
2020/04/30	43	27.35	89	27.41	27.46	-46	36,925	-0.12%
2020/04/29	21	27.04	53	27.06	27.07	-32	37,079	-0.09%
2020/04/28	16	26.92	50	26.89	26.91	-34	37,392	-0.09%
2020/04/27	28.5	26.59	48.4	26.76	26.79	-19.9	39,171	-0.05%
2020/04/24	12.3	26.32	11	26.33	26.33	1.3	38,889	0.00%
2020/04/23	15	26.34	11	26.29	26.34	4	38,981	0.01%
2020/04/22	39.5	25.97	16	25.92	26.23	23.5	38,900	0.06%
2020/04/21	70.8	26.22	148	26.35	26.10	-77.2	38,703	-0.20%	大賣/
2020/04/20	11	26.48	28	26.44	26.60	-17	38,276	-0.04%
2020/04/17	81	26.66	62.1	26.72	26.50	18.9	38,143	0.05%
2020/04/16	39.3	26.41	7	26.38	26.44	32.3	37,641	0.09%
2020/04/15	47	26.34	75.3	26.34	26.47	-28.3	37,489	-0.08%
2020/04/14	38	25.96	87	26.00	26.05	-49	37,155	-0.13%
2020/04/13	19	25.67	4	25.69	25.68	15	37,244	0.04%
2020/04/10	18	25.70	136.1	25.68	25.73	-118.1	37,181	-0.32%	大賣/鉅額交易
2020/04/09	41	25.67	11	25.81	25.65	30	37,221	0.08%
2020/04/08	93.1	25.52	52	25.60	25.77	41.1	36,867	0.11%
2020/04/07	97	25.20	40.2	25.23	25.22	56.8	36,353	0.16%
2020/04/06	45	24.70	20	24.72	24.84	25	36,110	0.07%
2020/04/01	71.2	24.54	63	24.48	24.52	8.2	35,797	0.02%
2020/03/31	26	24.51	13	24.56	24.49	13	35,582	0.04%
2020/03/30	43	24.13	38	24.13	24.32	5	35,350	0.01%
2020/03/27	79.1	24.53	96	24.66	24.35	-16.9	35,016	-0.05%
2020/03/26	33.3	24.10	106	24.07	24.26	-72.8	34,321	-0.21%	大賣/
2020/03/25	156	24.22	70	24.26	24.09	86	33,888	0.25%	大買/
2020/03/24	134.2	23.42	46	23.32	23.38	88.2	33,068	0.27%	大買/
2020/03/23	101.6	22.50	69	22.61	22.49	32.6	32,600	0.10%	大買/
2020/03/20	192	22.99	43	23.07	23.28	149	31,861	0.47%	大買/鉅額交易
2020/03/19	200.1	21.99	115.1	22.35	21.85	85	30,566	0.28%	大買/大賣/
2020/03/18	154.3	23.53	6	23.58	23.29	148.3	28,445	0.52%	大買/鉅額交易
2020/03/17	195.3	23.76	20	23.77	23.67	175.3	27,264	0.64%	大買/鉅額交易
2020/03/16	156	24.74	65	24.92	24.41	91	25,639	0.35%	大買/
2020/03/13	227	24.37	38	24.33	25.29	189	24,153	0.78%	大買/鉅額交易
2020/03/12	257.2	26.06	7	25.91	25.93	250.2	21,637	1.16%	大買/鉅額交易
2020/03/11	70.5	27.24	6	27.01	26.97	64.5	19,241	0.34%
2020/03/10	93	26.90	93	26.94	27.25	0	18,794	0.00%
2020/03/09	131.1	27.31	1	27.28	27.25	130.1	17,707	0.73%	大買/鉅額交易
2020/03/06	44.1	27.85	7	27.92	27.88	37.1	16,214	0.23%
2020/03/05	42	28.05	2	28.08	28.10	40	16,065	0.25%
2020/03/04	34	27.79	2	27.85	27.86	32	16,235	0.20%
2020/03/03	27	28.01	20	28.08	27.93	7	15,926	0.04%
2020/03/02	58	27.48	19.2	27.48	27.75	38.8	15,541	0.25%
2020/02/27	141	27.94	3	28.07	27.90	138	14,821	0.93%	大買/鉅額交易
2020/02/26	65.3	28.37	32	28.42	28.30	33.3	13,985	0.24%
2020/02/25	6	28.51	59	28.63	28.67	-53	13,480	-0.39%
2020/02/24	17	28.70	17	28.67	28.70	0	13,484	0.00%
2020/02/21	11	28.88	38	28.91	28.90	-27	13,361	-0.20%
2020/02/20	7.1	28.96	10	28.89	28.93	-2.9	13,388	-0.02%
2020/02/19	3	28.86	14	28.83	28.96	-11	13,416	-0.08%
2020/02/18	6	28.78	24	28.78	28.80	-18	13,342	-0.13%
2020/02/17	10	28.75	6	28.77	28.80	4	13,204	0.03%
2020/02/14	13	28.70	24	28.70	28.79	-11	13,043	-0.08%
2020/02/13	20	28.73	16	28.69	28.64	4	12,980	0.03%
2020/02/12	2	28.50	20	28.50	28.56	-18	13,444	-0.13%
2020/02/11	0	0.00	13	28.30	28.34	-13	13,351	-0.10%
2020/02/10	30	28.08	9	28.06	28.14	21	13,445	0.16%
2020/02/07	13	28.30	12	28.26	28.23	1	13,453	0.01%
2020/02/06	27	28.25	17	28.27	28.44	10	13,474	0.07%
2020/02/05	16	28.16	63	28.09	28.08	-47	13,426	-0.35%
2020/02/04	14.6	27.97	19	27.99	28.12	-4.4	13,381	-0.03%
2020/02/03	54	27.33	43	27.06	27.74	11	13,397	0.08%
2020/01/31	198	27.88	46	27.86	27.92	152	12,821	1.19%	大買/鉅額交易
2020/01/30	338	27.77	45	27.88	27.70	293	12,492	2.35%	大買/鉅額交易
2020/01/20	5	29.20	26	29.19	29.19	-21	10,664	-0.20%
2020/01/17	2	29.15	5	29.16	29.16	-3	10,913	-0.03%
2020/01/16	2	29.09	50	29.10	29.10	-48	11,189	-0.43%
2020/01/15	12	29.01	3	29.02	29.01	9	12,641	0.07%
2020/01/14	10	29.00	22	28.98	29.02	-12	13,051	-0.09%
2020/01/13	29	28.75	8	28.84	28.84	21	13,473	0.16%
2020/01/10	10	28.70	2	28.69	28.69	8	13,569	0.06%
2020/01/09	43.1	28.74	13	28.75	28.70	30.1	13,606	0.22%
2020/01/08	15	28.49	2	28.55	28.50	13	13,583	0.10%
2020/01/07	21.2	28.59	7	28.65	28.69	14.2	13,478	0.11%
2020/01/06	11	28.98	15	29.04	28.96	-4	13,221	-0.03%
2020/01/03	26	29.20	9	29.27	29.18	17	13,373	0.13%
2020/01/02	10	29.08	21	29.10	29.09	-11	13,410	-0.08%
2019/12/31	9	28.95	11	28.96	28.97	-2	13,889	-0.01%
2019/12/30	5	29.00	10.5	29.00	29.00	-5.5	13,762	-0.04%
2019/12/27	9	28.90	11	28.91	28.90	-2	13,551	-0.01%
2019/12/26	7	28.88	10	28.86	28.86	-3	13,505	-0.02%
2019/12/25	7	28.86	1	28.90	28.83	6	13,511	0.04%
2019/12/24	6.4	28.72	1.3	28.73	28.74	5.1	13,535	0.04%
2019/12/23	2	28.74	27	28.75	28.72	-25	13,547	-0.18%
2019/12/20	1	28.82	15	28.80	28.80	-14	13,527	-0.10%
2019/12/19	5	28.65	19	28.77	28.69	-14	13,545	-0.10%
2019/12/18	1	28.76	13	28.76	28.77	-12	13,651	-0.09%
2019/12/17	15	28.67	21	28.67	28.71	-6	13,549	-0.04%
2019/12/16	4	28.55	12	28.58	28.57	-8	13,469	-0.06%
2019/12/13	12	28.37	0	0.00	28.37	12	13,377	0.09%
2019/12/12	15	28.31	31	28.31	28.31	-16	13,384	-0.12%
2019/12/11	1	28.21	0	0.00	28.21	1	13,328	0.01%
2019/12/10	2	28.14	1	28.14	28.14	1	13,446	0.01%
2019/12/09	39	28.20	0	0.00	28.21	39	13,528	0.29%
2019/12/06	45	28.17	4	28.14	28.13	41	13,516	0.30%
2019/12/05	1	28.01	8	28.02	28.03	-7	13,450	-0.05%
2019/12/04	1	27.85	1	27.81	27.88	0	13,511	0.00%
2019/12/03	3	27.70	2	27.81	27.92	1	13,692	0.01%
2019/12/02	91	27.59	14	27.60	27.65	77	13,797	0.56%
2019/11/29	57	27.80	2	27.83	27.75	55	13,635	0.40%
2019/11/28	17	28.01	2	28.01	28.03	15	13,452	0.11%
2019/11/27	12	28.04	0	0.00	28.04	12	13,666	0.09%
2019/11/26	3	28.06	6	28.06	28.06	-3	13,631	-0.02%
2019/11/25	6	28.01	14	28.01	27.99	-8	13,586	-0.06%
2019/11/22	3	28.00	0	0.00	28.01	3	13,516	0.02%
2019/11/21	41	27.88	10	27.87	28.00	31	13,703	0.23%
2019/11/20	4	28.08	15	28.10	28.09	-11	13,558	-0.08%
2019/11/19	16	28.10	33	28.04	28.14	-17	13,536	-0.13%
2019/11/18	28	28.01	19	28.01	28.05	9	13,457	0.07%
2019/11/15	6	27.87	7	27.89	27.88	-1	13,347	-0.01%
2019/11/14	3	27.81	6	27.83	27.83	-3	13,300	-0.02%
2019/11/13	10	27.76	2	27.73	27.79	8	13,284	0.06%
2019/11/12	14	27.72	2	27.69	27.74	12	13,309	0.09%
2019/11/11	117	27.57	0	0.00	27.50	117	13,273	0.88%	大買/鉅額交易
2019/11/08	5	27.85	0	0.00	27.88	5	12,640	0.04%
2019/11/07	46	27.79	6	27.79	27.80	40	12,608	0.32%
2019/11/06	12	27.92	2	28.02	27.93	10	12,524	0.08%
2019/11/05	22	28.01	16	27.99	28.03	6	12,445	0.05%
2019/11/04	10	27.82	10	27.82	27.84	0	12,571	0.00%
2019/11/01	17	27.55	12	27.60	27.63	5	12,668	0.04%
2019/10/31	18	27.60	0	0.00	27.58	18	12,802	0.14%
2019/10/30	7	27.62	6	27.62	27.65	1	12,593	0.01%
2019/10/29	26	27.65	0	0.00	27.62	26	12,476	0.21%
2019/10/28	25	27.68	16	27.75	27.70	9	12,149	0.07%
2019/10/25	56.4	27.64	0.6	27.69	27.60	55.8	11,944	0.47%
2019/10/24	46	27.62	5	27.62	27.65	41	11,625	0.35%
2019/10/23	153	27.48	8	27.42	27.54	145	11,355	1.28%	大買/鉅額交易
2019/10/22	58	29.02	12	29.01	29.03	46	9,885	0.47%
2019/10/21	32	28.95	24	28.95	28.95	8	9,478	0.08%
2019/10/18	32	28.81	0	0.00	28.82	32	8,991	0.36%
2019/10/17	7	28.59	2	28.56	28.70	5	8,831	0.06%
2019/10/16	10	28.48	2	28.50	28.51	8	8,735	0.09%
2019/10/15	21	28.51	0	0.00	28.45	21	8,666	0.24%
2019/10/14	23	28.54	12	28.55	28.52	11	8,593	0.13%
2019/10/09	20	28.32	4.2	28.39	28.28	15.8	8,581	0.18%
2019/10/08	20	28.45	5	28.50	28.44	15	8,493	0.18%
2019/10/07	51	28.41	37	28.43	28.42	14	8,511	0.16%
2019/10/03	7	27.99	7	28.03	28.12	0	7,926	0.00%
2019/10/02	0	0.00	1	28.16	28.17	-1	7,930	-0.01%
2019/10/01	13	28.11	9.1	28.14	28.18	3.9	8,004	0.05%
2019/09/27	63	27.94	11	27.98	27.88	52	7,986	0.65%
2019/09/26	48	28.18	1	28.29	28.15	47	7,928	0.59%
2019/09/25	6	28.19	2	28.20	28.20	4	7,983	0.05%
2019/09/24	30	28.29	16	28.31	28.33	14	8,100	0.17%
2019/09/23	6	28.12	31.3	28.09	28.12	-25.3	8,000	-0.32%
2019/09/20	3	27.98	2	28.00	27.98	1	7,850	0.01%
2019/09/19	13	27.97	0	0.00	27.97	13	7,861	0.17%
2019/09/18	0	0.00	24	28.01	28.05	-24	7,862	-0.31%
2019/09/17	1	28.00	7	28.00	28.00	-6	7,859	-0.08%
2019/09/16	4	27.92	15	27.97	27.94	-11	7,809	-0.14%
2019/09/12	10	27.96	24.7	28.00	27.92	-14.7	7,861	-0.19%
2019/09/11	12	27.84	18	27.88	27.81	-6	7,833	-0.08%
2019/09/10	13.3	27.75	17	27.72	27.74	-3.7	7,725	-0.05%
2019/09/09	2.6	27.78	19.1	27.84	27.77	-16.5	7,727	-0.21%
2019/09/06	12.2	27.85	17	27.84	27.83	-4.8	7,701	-0.06%
2019/09/05	16.5	27.71	9	27.75	27.71	7.5	7,572	0.10%
2019/09/04	1	27.49	27	27.50	27.54	-26	7,409	-0.35%
2019/09/03	2	27.43	10	27.44	27.40	-8	7,314	-0.11%
2019/09/02	0	0.00	14	27.39	27.44	-14	7,237	-0.19%
2019/08/30	1	27.24	10	27.29	27.25	-9	7,220	-0.12%
2019/08/29	10	26.98	0	0.00	27.00	10	7,036	0.14%
2019/08/28	1	26.99	4	26.97	26.97	-3	7,116	-0.04%
2019/08/27	6	26.97	0	0.00	26.96	6	7,234	0.08%
2019/08/26	24	26.84	13	26.88	26.88	11	7,350	0.15%
2019/08/23	22	27.02	3.5	27.03	27.02	18.5	7,298	0.25%
2019/08/22	10.1	27.06	2	27.12	27.02	8.1	7,477	0.11%
2019/08/21	13	27.07	14	27.07	27.05	-1	7,546	-0.01%
2019/08/20	25	27.06	21	27.05	27.07	4	7,787	0.05%
2019/08/19	3	27.00	10	27.02	27.03	-7	8,017	-0.09%
2019/08/16	2	26.88	12	26.92	26.95	-10	8,497	-0.12%
2019/08/15	10	26.78	8	26.75	26.82	2	8,632	0.02%
2019/08/14	24	26.96	5	26.96	26.93	19	8,821	0.22%
2019/08/13	11	26.72	0	0.00	26.76	11	9,037	0.12%
2019/08/12	6	26.78	0	0.00	26.90	6	9,379	0.06%
2019/08/08	3	26.54	6	26.51	26.56	-3	9,580	-0.03%
2019/08/07	10.1	26.48	0	0.00	26.43	10.1	9,640	0.10%
2019/08/06	39	26.18	0	0.00	26.52	39	9,836	0.40%
2019/08/05	8	26.65	1	26.72	26.60	7	9,910	0.07%
2019/08/02	8	26.82	6	26.91	26.85	2	9,881	0.02%
2019/08/01	0	0.00	6	27.12	27.10	-6	9,867	-0.06%
2019/07/30	11	27.29	0	0.00	27.29	11	9,832	0.11%
2019/07/29	0	0.00	1	27.34	27.37	-1	9,985	-0.01%
2019/07/26	0	0.00	2	27.40	27.40	-2	10,002	-0.02%
2019/07/25	2	27.37	38.1	27.37	27.47	-36.1	9,973	-0.36%
2019/07/24	3	27.32	3	27.33	27.28	0	9,839	0.00%
2019/07/23	1	27.22	2.9	27.25	27.24	-1.9	9,743	-0.02%
2019/07/22	4	27.11	8	27.10	27.11	-4	9,640	-0.04%
2019/07/19	2	27.12	1	27.13	27.06	1	9,632	0.01%
2019/07/18	2	27.09	0	0.00	27.06	2	9,668	0.02%
2019/07/16	10	27.27	22	27.27	27.26	-12	9,616	-0.12%
2019/07/15	0	0.00	7	27.20	27.21	-7	9,580	-0.07%
2019/07/12	0	0.00	40	27.21	27.16	-40	9,519	-0.42%
2019/07/11	1	27.15	84	27.16	27.11	-83	9,417	-0.88%
2019/07/09	2	26.87	2	26.87	26.87	0	9,354	0.00%
2019/07/08	1	27.01	4	26.98	26.96	-3	9,386	-0.03%
2019/07/05	1	26.96	8	26.95	26.99	-7	9,410	-0.07%
2019/07/04	4	26.98	2	26.94	26.93	2	9,405	0.02%
2019/07/03	3	26.86	7	26.83	26.78	-4	9,587	-0.04%
2019/07/02	1	26.95	2	26.97	26.96	-1	9,637	-0.01%
2019/07/01	5	26.93	8.5	26.91	26.95	-3.5	9,701	-0.04%
2019/06/27	0	0.00	7	26.62	26.61	-7	9,642	-0.07%
2019/06/26	2	26.42	13	26.42	26.43	-11	9,628	-0.11%
2019/06/25	6	26.51	8	26.55	26.47	-2	9,602	-0.02%
2019/06/24	3	26.57	6	26.52	26.60	-3	9,553	-0.03%
2019/06/21	15	26.62	39	26.59	26.52	-24	9,504	-0.25%
2019/06/20	3	26.60	10.2	26.58	26.61	-7.2	9,474	-0.08%
2019/06/19	1	26.30	12	26.42	26.47	-11	9,490	-0.12%
2019/06/18	2	26.07	0	0.00	26.06	2	9,486	0.02%
2019/06/17	5	25.98	2	26.02	26.05	3	9,491	0.03%
2019/06/14	5	26.00	0	0.00	25.99	5	9,618	0.05%
2019/06/13	5.1	25.96	0	0.00	26.01	5.1	9,632	0.05%
2019/06/12	1	26.00	4	26.07	26.10	-3	9,561	-0.03%
2019/06/11	3	26.04	15	26.05	26.04	-12	9,520	-0.13%
2019/06/10	8	25.89	1.1	25.96	25.99	6.9	9,429	0.07%
2019/06/06	20	25.70	0	0.00	25.69	20	9,425	0.21%
2019/06/05	4	25.82	0	0.00	25.81	4	9,293	0.04%
2019/06/04	4	25.79	0	0.00	25.76	4	9,308	0.04%
2019/06/03	44	25.78	1	25.86	25.84	43	9,261	0.46%
2019/05/31	23.5	25.80	10	25.83	25.94	13.5	9,166	0.15%
2019/05/30	3	25.53	2	25.56	25.58	1	9,109	0.01%
2019/05/29	8	25.36	0	0.00	25.39	8	9,105	0.09%
2019/05/28	20	25.47	20	25.49	25.50	0	9,002	0.00%
2019/05/27	32	25.38	6.6	25.42	25.45	25.4	9,012	0.28%
2019/05/24	14	25.44	0	0.00	25.44	14	8,978	0.16%
2019/05/23	95	25.43	4	25.41	25.44	91	8,938	1.02%
2019/05/22	6	25.80	10	25.80	25.79	-4	8,554	-0.05%
2019/05/21	13	25.68	0	0.00	25.76	13	8,558	0.15%
2019/05/20	29	25.67	4	25.69	25.70	25	8,317	0.30%
2019/05/17	37.1	25.79	1	25.87	25.70	36.1	8,142	0.44%
2019/05/16	22	25.99	0	0.00	25.92	22	7,872	0.28%
2019/05/15	15	26.20	4	26.11	26.18	11	7,697	0.14%
2019/05/14	34.1	25.82	1	25.65	26.07	33.1	7,656	0.43%
2019/05/13	66	26.13	4.2	26.11	26.09	61.8	7,409	0.83%
2019/05/10	31	26.57	4	26.48	26.55	27	7,083	0.38%
2019/05/09	17.2	26.81	0	0.00	26.74	17.2	6,862	0.25%
2019/05/08	2	27.11	0	0.00	27.20	2	6,628	0.03%
2019/05/07	5	27.25	4	27.23	27.26	1	6,768	0.01%
2019/05/06	10	27.19	36.7	27.41	27.08	-26.7	6,968	-0.38%
2019/05/03	3	27.47	0	0.00	27.56	3	6,823	0.04%
2019/05/02	1	27.43	1	27.35	27.40	0	6,805	0.00%
2019/04/30	0	0.00	3	27.27	27.35	-3	6,847	-0.04%
2019/04/29	3	27.45	9	27.36	27.35	-6	6,855	-0.09%
2019/04/26	2	27.52	3	27.51	27.52	-1	6,893	-0.01%
2019/04/25	10	27.61	4	27.63	27.65	6	6,895	0.09%
2019/04/24	10	27.51	5	27.53	27.57	5	6,904	0.07%
2019/04/22	9	27.46	2	27.43	27.41	7	6,833	0.10%
2019/04/19	5	27.41	5	27.46	27.35	0	6,797	0.00%
2019/04/18	2	27.39	16	27.45	27.14	-14	6,739	-0.21%
2019/04/17	2.2	27.44	10	27.40	27.44	-7.8	6,701	-0.12%
2019/04/16	0	0.00	67	27.19	27.25	-67	6,569	-1.02%
2019/04/15	0	0.00	19	26.96	26.99	-19	6,395	-0.30%
2019/04/12	8	26.81	27	26.73	26.76	-19	6,639	-0.29%
2019/04/11	88	26.97	4	27.00	26.89	84	6,849	1.23%
2019/04/10	9	26.95	39	26.93	26.97	-30	6,895	-0.44%
2019/04/09	2	26.96	11	27.01	27.02	-9	6,835	-0.13%
2019/04/08	20	26.91	32	26.91	26.93	-12	6,633	-0.18%
2019/04/03	6	26.73	31	26.75	26.73	-25	6,721	-0.37%
2019/04/02	10	26.58	2	26.58	26.58	8	6,770	0.12%
2019/04/01	0	0.00	26	26.53	26.51	-26	6,747	-0.39%
2019/03/29	2	26.31	12	26.36	26.40	-10	6,645	-0.15%
2019/03/28	9	26.24	1	26.23	26.24	8	6,603	0.12%
2019/03/26	5	26.29	2	26.25	26.25	3	6,586	0.05%
2019/03/25	9	26.09	4	26.08	26.10	5	6,812	0.07%
2019/03/22	5	26.54	4	26.51	26.37	1	6,765	0.01%
2019/03/21	1	26.36	4	26.31	26.37	-3	6,637	-0.05%
2019/03/20	1.2	26.18	2	26.19	26.20	-0.8	6,477	-0.01%
2019/03/19	0	0.00	1	26.25	26.22	-1	6,474	-0.02%
2019/03/18	0	0.00	2	26.07	26.13	-2	6,282	-0.03%
2019/03/14	5	25.91	0	0.00	25.91	5	6,297	0.08%
2019/03/13	5	26.00	10	25.99	25.98	-5	6,393	-0.08%
2019/03/12	2	26.06	0	0.00	26.01	2	6,406	0.03%
2019/03/11	24.1	25.85	10	25.80	25.89	14.1	6,398	0.22%
2019/03/08	10	25.83	1	25.69	25.84	9	6,486	0.14%
2019/03/06	0	0.00	4	26.09	26.08	-4	6,448	-0.06%
2019/03/05	5	26.00	0.6	26.08	26.00	4.4	6,424	0.07%
2019/03/04	3	26.07	12	26.08	26.12	-9	6,359	-0.14%
2019/02/27	5	25.99	5	26.02	25.96	0	6,190	0.00%
2019/02/26	17	26.28	0	0.00	26.18	17	6,134	0.28%
2019/02/25	13	26.08	36	26.06	26.13	-23	6,036	-0.38%
2019/02/22	1	25.89	25	25.86	25.90	-24	5,846	-0.41%
2019/02/21	10	25.85	17	25.78	25.84	-7	5,647	-0.12%
2019/02/20	0	0.00	12	25.67	25.74	-12	5,522	-0.22%
2019/02/19	2	25.52	2	25.54	25.52	0	5,357	0.00%
2019/02/18	2.1	25.50	9	25.58	25.52	-6.9	5,339	-0.13%
2019/02/15	4	25.50	15	25.46	25.39	-11	5,279	-0.21%
2019/02/14	0	0.00	2	25.48	25.43	-2	5,240	-0.04%
2019/02/13	2	25.33	13	25.34	25.42	-11	5,182	-0.21%
2019/02/12	1	25.24	18	25.16	25.26	-17	5,100	-0.33%
2019/02/11	1	24.99	4	25.01	24.99	-3	4,965	-0.06%
2019/01/30	1	25.00	3	24.94	24.92	-2	4,909	-0.04%
2019/01/29	4	24.85	5	24.86	24.89	-1	4,913	-0.02%
2019/01/28	4	25.05	6	25.02	25.01	-2	4,903	-0.04%
2019/01/25	0	0.00	11	24.88	24.90	-11	4,787	-0.23%
2019/01/24	0.1	24.58	2	24.55	24.55	-1.9	4,632	-0.04%
2019/01/23	0	0.00	1	24.41	24.44	-1	4,651	-0.02%
2019/01/21	2	24.53	15	24.53	24.51	-13	4,849	-0.27%
2019/01/18	7	24.41	11	24.39	24.39	-4	5,011	-0.08%
2019/01/17	2	24.27	1	24.25	24.26	1	5,280	0.02%
2019/01/16	5	24.25	4	24.24	24.25	1	5,438	0.02%
2019/01/15	1	24.13	4	24.05	24.13	-3	6,020	-0.05%
2019/01/14	8	24.06	0	0.00	23.99	8	6,153	0.13%
2019/01/11	10	24.07	6	24.07	24.04	4	6,239	0.06%
2019/01/10	2	24.00	5	23.99	24.01	-3	6,289	-0.05%
2019/01/09	0	0.00	5	24.01	24.05	-5	6,401	-0.08%
2019/01/08	0	0.00	2	23.77	23.79	-2	6,461	-0.03%
2019/01/07	6	23.69	2	23.68	23.73	4	6,725	0.06%
2019/01/04	29	23.29	1	23.12	23.40	28	7,051	0.40%
2019/01/03	9	23.67	0	0.00	23.59	9	7,909	0.11%
2019/01/02	8	23.83	0	0.00	23.83	8	8,005	0.10%
2018/12/28	1	23.93	0	0.00	23.94	1	8,282	0.01%
2018/12/27	6	23.97	4	23.97	23.91	2	8,621	0.02%
2018/12/26	22	23.86	7	24.03	23.72	15	8,759	0.17%
2018/12/25	22	23.91	0	0.00	23.97	22	8,686	0.25%
2018/12/24	0	0.00	5	24.19	24.18	-5	8,487	-0.06%
2018/12/22	1	24.16	0	0.00	24.17	1	8,472	0.01%
2018/12/21	1	24.07	3	24.12	24.14	-2	8,473	-0.02%
2018/12/20	6	24.14	0	0.00	24.13	6	8,454	0.07%
2018/12/19	1	24.12	0	0.00	24.14	1	8,442	0.01%
2018/12/18	12.1	24.04	0	0.00	24.03	12.1	8,463	0.14%
2018/12/17	1	24.23	0	0.00	24.31	1	8,215	0.01%
2018/12/14	1	24.29	0	0.00	24.31	1	8,178	0.01%
2018/12/12	5	24.29	0	0.00	24.32	5	8,220	0.06%
2018/12/11	1	24.14	1	24.15	24.18	0	8,275	0.00%
2018/12/10	3	24.07	5.1	24.03	24.07	-2.1	8,351	-0.03%
2018/12/07	12	24.24	0	0.00	24.28	12	8,234	0.15%
2018/12/06	10	24.12	0	0.00	24.19	10	8,290	0.12%
2018/12/05	1	24.60	6	24.54	24.60	-5	8,209	-0.06%
2018/12/04	1	24.89	4	24.85	24.82	-3	8,447	-0.04%
2018/12/03	14	24.86	24	24.83	24.89	-10	8,500	-0.12%
2018/11/30	3.2	24.51	18	24.48	24.46	-14.8	8,381	-0.18%
2018/11/29	0	0.00	3	24.47	24.38	-3	8,342	-0.04%
2018/11/28	1	24.25	0	0.00	24.27	1	8,290	0.01%
2018/11/27	1	24.11	1	24.11	24.10	0	8,278	0.00%
2018/11/23	9	23.93	1	23.95	23.94	8	8,256	0.10%
2018/11/22	4	24.01	0	0.00	23.98	4	8,224	0.05%
2018/11/21	5	23.98	0	0.00	24.14	5	8,179	0.06%
2018/11/20	7	24.29	2	24.31	24.17	5	8,126	0.06%
2018/11/19	0	0.00	6	24.39	24.40	-6	8,079	-0.07%
2018/11/16	0	0.00	2	24.27	24.29	-2	8,055	-0.02%
2018/11/14	11	24.07	0	0.00	24.15	11	8,020	0.14%
2018/11/13	18	23.87	5	23.81	24.12	13	8,005	0.16%
2018/11/12	2	24.22	0	0.00	24.18	2	7,914	0.03%
2018/11/09	3	24.22	1	24.15	24.21	2	7,901	0.03%
2018/11/08	0	0.00	20	24.37	24.37	-20	7,862	-0.25%
2018/11/07	0	0.00	3	24.19	24.21	-3	7,823	-0.04%
2018/11/06	1	24.08	2	24.08	24.08	-1	7,809	-0.01%
2018/11/05	0.1	24.28	1	24.11	24.18	-0.9	7,756	-0.01%
2018/11/02	12	24.13	2	24.15	24.18	10	7,715	0.13%
2018/11/01	15	23.97	5	24.03	24.08	10	7,680	0.13%
2018/10/31	4.1	23.68	8	23.70	23.78	-3.9	7,620	-0.05%
2018/10/30	7	23.34	9	23.40	23.42	-2	7,572	-0.03%
2018/10/29	13	23.34	3	23.40	23.34	10	7,528	0.13%
2018/10/26	14	23.51	2	23.50	23.43	12	7,385	0.16%
2018/10/25	20	23.58	1	23.59	23.59	19	7,185	0.26%
2018/10/24	13.4	24.04	1	24.00	24.12	12.4	6,901	0.18%
2018/10/23	73.5	24.28	0	0.00	24.13	73.5	6,812	1.08%
2018/10/22	12	25.52	19	25.74	25.81	-7	6,360	-0.11%
2018/10/19	20	25.45	1	25.16	25.55	19	6,251	0.30%
2018/10/18	17	25.45	0	0.00	25.54	17	6,234	0.27%
2018/10/17	15	25.62	1	25.52	25.51	14	6,223	0.22%
2018/10/16	4.1	25.40	0	0.00	25.39	4.1	6,122	0.07%
2018/10/15	29	25.15	0	0.00	25.18	29	5,996	0.48%
2018/10/12	49	24.95	17	25.01	25.26	32	5,746	0.56%
2018/10/11	103	24.99	8	25.65	24.91	95	5,427	1.75%	大買/
2018/10/09	31.2	26.31	0	0.00	26.34	31.2	4,295	0.73%
2018/10/08	40	26.43	0	0.00	26.70	40	3,944	1.01%
2018/10/05	27.4	26.54	0	0.00	26.43	27.4	3,543	0.77%
2018/10/04	10	26.72	0	0.00	26.78	10	3,174	0.31%
2018/10/03	2	26.90	0	0.00	26.97	2	3,010	0.07%
2018/09/27	1.5	27.34	10	27.32	27.33	-8.5	3,070	-0.28%
2018/09/26	1	27.38	10	27.37	27.40	-9	3,083	-0.29%
2018/09/25	0	0.00	21	27.46	27.49	-21	3,115	-0.67%
2018/09/21	0	0.00	33	27.38	27.41	-33	3,108	-1.06%
2018/09/19	3	27.45	0	0.00	27.41	3	3,246	0.09%
2018/09/17	0	0.00	3	27.45	27.46	-3	3,338	-0.09%
2018/09/14	3	27.37	0	0.00	27.40	3	3,392	0.09%
2018/09/13	1	26.91	0	0.00	26.92	1	3,354	0.03%
2018/09/12	8	26.67	1	26.68	26.74	7	3,327	0.21%
2018/09/11	7	26.63	0	0.00	26.78	7	3,265	0.21%
2018/09/10	3	26.81	0	0.00	26.67	3	3,260	0.09%
2018/09/07	2	27.14	0	0.00	27.19	2	3,011	0.07%
2018/09/05	3	27.59	0	0.00	27.53	3	2,877	0.10%
2018/09/04	2	27.66	0	0.00	27.63	2	2,863	0.07%
2018/08/31	0.1	27.78	0	0.00	27.78	0.1	2,999	0.00%
2018/08/30	0	0.00	5.3	27.69	27.70	-5.3	3,069	-0.17%
2018/08/29	1	27.55	0	0.00	27.61	1	3,158	0.03%
2018/08/27	4	27.33	0	0.00	27.35	4	3,187	0.13%
2018/08/24	1	27.16	0	0.00	27.20	1	3,211	0.03%
2018/08/23	1	27.27	0	0.00	27.30	1	3,333	0.03%
2018/08/22	3	27.24	0	0.00	27.29	3	3,407	0.09%
2018/08/21	1	27.16	3	27.22	27.23	-2	3,464	-0.06%
2018/08/17	1	27.17	0	0.00	27.12	1	3,491	0.03%
2018/08/16	1	27.06	0	0.00	27.09	1	3,491	0.03%
2018/08/15	27	27.17	10	27.25	27.10	17	3,502	0.49%
2018/08/14	3	27.35	1	27.35	27.38	2	3,522	0.06%
2018/08/13	22	27.20	1.2	27.42	27.18	20.9	3,566	0.58%
2018/08/09	2	27.49	2	27.58	27.50	0	3,723	0.00%
2018/08/06	1	27.36	11	27.31	27.43	-10	3,772	-0.27%
2018/08/03	0	0.00	3.4	27.16	27.18	-3.4	3,769	-0.09%
2018/08/02	0	0.00	6.3	27.00	27.00	-6.3	3,725	-0.17%
2018/08/01	1	27.27	0	0.00	27.28	1	3,656	0.03%
2018/07/31	0	0.00	3	27.06	27.19	-3	3,629	-0.08%
2018/07/30	0	0.00	5.2	26.97	27.04	-5.2	3,552	-0.15%
2018/07/27	0	0.00	9	26.85	26.89	-9	3,450	-0.26%
2018/07/26	1	26.58	6	26.56	26.59	-5	3,256	-0.15%
2018/07/25	0	0.00	4	26.48	26.47	-4	3,187	-0.13%
2018/07/24	1	26.25	5	26.33	26.42	-4	3,117	-0.13%
2018/07/18	0	26.22	7	26.21	26.21	-7	3,264	-0.21%
2018/07/17	0	0.00	6	25.98	25.97	-6	3,205	-0.19%
2018/07/16	0	0.00	6	25.89	25.93	-6	3,155	-0.19%
2018/07/13	0	0.00	6	25.78	25.79	-6	3,129	-0.19%
2018/07/12	4	25.50	5	25.61	25.61	-1	3,133	-0.03%
2018/07/11	5	25.56	0	0.00	25.51	5	3,160	0.16%
2018/07/09	11	25.59	2	25.43	25.60	9	3,152	0.29%
2018/07/06	7	25.25	0	0.00	25.30	7	3,128	0.22%
2018/07/05	6	25.40	0	0.00	25.31	6	3,045	0.20%
2018/07/04	3	25.53	0	0.00	25.53	3	2,944	0.10%
2018/07/03	0.1	25.60	0	0.00	25.50	0.1	2,932	0.00%
2018/07/02	5	25.72	1	25.76	25.61	4	2,896	0.14%
2018/06/29	2	25.53	0	0.00	25.66	2	2,877	0.07%
2018/06/28	5	25.41	0	0.00	25.40	5	2,842	0.18%
2018/06/27	6	25.64	0	0.00	25.64	6	2,725	0.22%
2018/06/26	4.1	25.61	0	0.00	25.65	4.1	2,696	0.15%
2018/06/25	2	25.79	0	0.00	25.78	2	2,557	0.08%
2018/06/22	4	25.92	0	0.00	26.00	4	2,434	0.16%
2018/06/21	1	26.12	0	0.00	26.12	1	2,379	0.04%
2018/06/20	2	25.98	0	0.00	26.10	2	2,418	0.08%
2018/06/19	6	26.00	0	0.00	26.20	6	2,416	0.25%
2018/06/14	0	0.00	1	26.45	26.39	-1	2,326	-0.04%
2018/06/12	0	0.00	6	26.63	26.60	-6	2,343	-0.26%
2018/06/08	0	0.00	5	26.68	26.67	-5	2,313	-0.22%
2018/06/07	1	26.80	1	26.85	26.79	0	2,251	0.00%
2018/06/05	0	0.00	2	26.65	26.61	-2	2,104	-0.10%
2018/06/04	0	0.00	1	26.62	26.62	-1	2,096	-0.05%
2018/05/31	2	26.17	0	0.00	26.19	2	2,049	0.10%
2018/05/29	0	0.00	0.5	26.37	26.37	-0.5	1,857	-0.03%
2018/05/23	0	0.00	1	26.45	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	1	26.41	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	2	26.36	26.35	-2	1,807	-0.11%
2018/05/18	0	0.00	2	26.15	26.20	-2	1,804	-0.11%
2018/05/17	0	0.00	4	26.10	26.06	-4	1,792	-0.22%
2018/05/16	0	0.00	4	25.91	25.93	-4	1,694	-0.24%
2018/05/15	0	0.00	23	25.75	25.78	-23	1,691	-1.36%
2018/05/14	0	0.00	10	25.86	25.85	-10	1,896	-0.53%
2018/05/11	18	25.60	6	25.57	25.60	12	1,887	0.64%
2018/05/08	3	25.36	0	0.00	25.43	3	1,918	0.16%
2018/05/07	6	25.27	0	0.00	25.30	6	1,950	0.31%
2018/05/04	0	25.28	0	0.00	25.20	0	2,064	0.00%
2018/05/03	57.4	25.22	0	0.00	25.22	57.4	2,082	2.76%
2018/05/02	8.4	25.34	0	0.00	25.34	8.4	2,167	0.39%
2018/04/30	4.1	25.22	0	0.00	25.40	4.1	2,301	0.18%
2018/04/27	2	25.10	0	0.00	25.15	2	2,318	0.09%
2018/04/26	3	25.21	0	0.00	25.23	3	2,349	0.13%
2018/04/25	3	25.41	0	0.00	25.31	3	2,317	0.13%
2018/04/24	4.4	25.51	0	0.00	25.50	4.4	2,303	0.19%
2018/04/23	0	0.00	1	25.68	25.69	-1	2,345	-0.04%
2018/04/20	2	25.79	0.1	25.89	25.82	1.9	2,444	0.08%
2018/04/19	1	25.74	0	0.00	25.86	1	2,459	0.04%
2018/04/18	0.1	25.78	0.2	25.78	25.68	-0.1	2,513	0.00%
2018/04/13	1	25.97	1	26.10	25.99	0	2,532	0.00%
2018/04/11	0	0.00	14	26.05	26.11	-14	2,610	-0.54%
2018/04/09	1	25.92	0	0.00	25.95	1	2,688	0.04%
2018/03/30	0	0.00	6	26.00	25.96	-6	2,747	-0.22%
2018/03/26	1	25.78	4.2	25.99	26.00	-3.2	2,720	-0.12%
2018/03/23	3	25.84	0	0.00	25.82	3	2,712	0.11%
2018/03/22	0	0.00	28	26.30	26.14	-28	2,676	-1.05%
2018/03/21	1	26.22	0	0.00	26.17	1	2,665	0.04%
2018/03/20	0.6	26.16	0	0.00	26.13	0.6	2,668	0.02%
2018/03/16	0	0.00	1	26.11	26.16	-1	2,658	-0.04%
2018/03/15	0	0.00	6	26.12	26.11	-6	2,658	-0.23%
2018/03/14	1	26.19	0	0.00	26.08	1	2,648	0.04%
2018/03/08	0	0.00	1.6	26.01	26.01	-1.6	3,053	-0.05%
2018/03/01	1	25.82	0	0.00	25.91	1	3,134	0.03%
2018/02/27	1	25.98	0	0.00	25.95	1	3,142	0.03%
2018/02/21	1	25.42	4	25.67	25.72	-3	3,099	-0.10%
2018/02/12	5	25.15	0	0.00	25.15	5	3,108	0.16%
2018/02/09	1	25.18	0	0.00	25.50	1	3,102	0.03%
2018/02/08	2	25.40	0	0.00	25.50	2	3,072	0.07%
2018/02/07	6	25.39	3	25.45	25.43	3	3,121	0.10%
2018/02/06	5.3	24.89	0	0.00	24.99	5.3	3,135	0.17%
2018/02/05	3	25.91	1	26.00	26.00	2	3,057	0.07%
2018/02/02	4	26.34	0	0.00	26.34	4	3,104	0.13%
2018/02/01	1	26.42	0	0.00	26.42	1	3,119	0.03%
2018/01/31	0.1	26.45	0	0.00	26.45	0.1	3,123	0.00%
2018/01/30	0.2	26.42	0	0.00	26.41	0.2	3,101	0.01%
2018/01/29	3	26.76	4	26.77	26.80	-1	3,093	-0.03%
2018/01/24	0	0.00	1	26.36	26.32	-1	2,899	-0.03%
2018/01/23	0	0.00	1	26.35	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	12	26.12	26.25	-12	2,888	-0.42%
2018/01/17	0	0.00	2	25.91	25.92	-2	2,709	-0.07%
2018/01/16	0	0.00	4	25.77	25.80	-4	2,680	-0.15%
2018/01/08	0	0.00	15	25.53	25.57	-15	2,554	-0.59%
2018/01/04	0	0.00	12	25.41	25.41	-12	2,536	-0.47%
2018/01/03	1	25.30	7	25.24	25.31	-6	2,543	-0.24%