富邦公司治理 (00692)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
43.74
漲跌
▼0.36
漲幅
-0.82%
成交量
3,455張
產業
上市
603人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦公司治理 (00692)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/20	45.1	44.43	0	0.00	44.10	45.1	2,641	1.71%
2024/11/19	29.7	44.35	1	44.41	44.34	28.7	2,618	1.10%
2024/11/18	40.4	43.93	23	44.19	43.86	17.4	2,617	0.66%
2024/11/15	15.2	44.98	3	45.20	45.00	12.2	2,573	0.48%
2024/11/14	28.6	44.72	0	0.00	44.82	28.6	2,601	1.10%
2024/11/13	19	45.18	0	0.00	45.18	19	2,548	0.75%
2024/11/12	41	45.55	0	0.00	45.40	41	2,522	1.62%
2024/11/11	45.3	46.26	2	46.45	46.45	43.3	2,474	1.75%
2024/11/08	0.1	46.50	23.8	46.52	46.41	-23.8	2,478	-0.96%
2024/11/07	2	46.06	0	0.00	46.04	2	2,513	0.08%
2024/11/06	0	0.00	12	45.72	45.59	-12	2,518	-0.48%
2024/11/05	3.1	44.87	4	45.09	45.27	-0.9	2,529	-0.04%
2024/11/04	1.3	44.80	7	45.14	45.17	-5.8	2,614	-0.22%
2024/11/01	11.4	44.03	9	44.23	44.61	2.4	2,819	0.09%
2024/10/30	4.1	45.03	4.5	45.05	44.93	-0.5	2,845	-0.02%
2024/10/29	28.6	44.91	1	44.92	44.93	27.6	2,866	0.96%
2024/10/28	10.3	45.76	0.3	45.80	45.80	10	2,829	0.35%
2024/10/25	6.5	45.84	5	46.03	45.91	1.5	2,839	0.05%
2024/10/24	4.3	45.68	30	45.83	45.58	-25.7	2,860	-0.90%
2024/10/23	13.3	45.82	1	45.84	45.85	12.3	2,921	0.42%
2024/10/22	5.1	45.85	3.3	45.99	46.08	1.8	2,936	0.06%
2024/10/21	41.5	46.50	0	0.00	46.20	41.5	3,023	1.37%
2024/10/18	27.1	46.50	5	46.86	46.20	22.1	3,074	0.72%
2024/10/17	1	45.01	4	45.22	45.22	-3	3,095	-0.10%
2024/10/16	24.3	45.20	1	45.13	45.11	23.3	3,178	0.73%
2024/10/15	1	45.25	16	45.36	45.75	-15	3,206	-0.47%
2024/10/14	0	0.00	7	44.97	44.92	-7	3,224	-0.22%
2024/10/11	0	0.00	1.6	44.88	44.87	-1.6	3,283	-0.05%
2024/10/09	2	44.40	10	44.40	44.30	-8	3,319	-0.24%
2024/10/08	6	43.73	3	43.95	43.87	3	3,344	0.09%
2024/10/07	2	43.87	4	43.89	44.10	-2	3,402	-0.06%
2024/10/01	2.7	43.17	6.6	43.16	43.20	-3.9	3,490	-0.11%
2024/09/30	8	43.57	5	43.94	43.04	3	3,562	0.08%
2024/09/27	0.2	44.55	0	0.00	44.21	0.2	3,549	0.01%
2024/09/26	0.4	44.29	0	0.00	44.29	0.4	3,575	0.01%
2024/09/25	3	44.03	0	0.00	44.08	3	3,533	0.08%
2024/09/24	1	43.37	1	43.18	43.37	0	3,526	0.00%
2024/09/23	0	0.00	0.4	43.00	43.01	-0.4	3,518	-0.01%
2024/09/20	1.2	42.81	4	43.02	42.82	-2.8	3,549	-0.08%
2024/09/19	0	41.77	5	42.26	42.33	-5	3,581	-0.14%
2024/09/18	3.5	41.92	5.4	42.09	41.76	-1.9	3,637	-0.05%
2024/09/16	1.2	41.95	11	42.03	42.12	-9.8	3,667	-0.27%
2024/09/13	0	0.00	7	41.86	41.88	-7	3,694	-0.19%
2024/09/12	0.4	41.79	2	41.58	41.70	-1.6	3,777	-0.04%
2024/09/11	4.5	40.49	1.5	40.63	40.43	3	3,796	0.08%
2024/09/10	7.3	40.68	5	40.92	40.61	2.3	3,837	0.06%
2024/09/09	10.5	40.28	1	40.48	40.52	9.5	3,842	0.25%
2024/09/06	5.1	40.61	1	41.19	41.14	4.1	3,857	0.11%
2024/09/05	2.5	40.69	1	41.08	40.60	1.5	3,943	0.04%
2024/09/04	12	40.52	2	40.50	40.47	10	3,951	0.25%
2024/09/03	1	42.26	12	42.57	42.29	-11	3,849	-0.29%
2024/09/02	2	42.66	7	42.75	42.40	-5	3,945	-0.13%
2024/08/29	7.1	42.23	0	0.00	42.30	7.1	4,087	0.17%
2024/08/28	2.1	42.51	1	42.90	42.97	1.1	4,014	0.03%
2024/08/27	1.2	42.27	0	0.00	42.45	1.2	4,030	0.03%
2024/08/26	5.5	42.75	2	42.99	42.56	3.5	4,052	0.09%
2024/08/23	3	42.28	1	42.50	42.50	2	4,025	0.05%
2024/08/22	3	42.56	2	42.50	42.46	1	4,031	0.02%
2024/08/20	1	43.18	0	0.00	43.04	1	4,069	0.02%
2024/08/19	1.3	43.10	6	42.99	42.97	-4.7	4,076	-0.12%
2024/08/16	1.3	42.98	1	43.06	42.97	0.3	4,087	0.01%
2024/08/15	3	42.34	1	42.70	42.16	2	4,046	0.05%
2024/08/14	3.1	42.44	0	0.00	42.42	3.1	4,074	0.08%
2024/08/13	0.2	42.01	1.3	42.00	41.92	-1.1	4,072	-0.03%
2024/08/12	4	41.82	94	41.92	41.78	-90	4,116	-2.19%
2024/08/09	3	41.28	31	41.35	41.32	-28	4,201	-0.67%
2024/08/08	4.1	40.01	5	40.42	40.14	-0.9	4,152	-0.02%
2024/08/07	60.1	40.25	0	0.00	40.84	60.1	4,145	1.45%
2024/08/06	51	39.61	35	39.23	39.49	16	4,108	0.39%
2024/08/05	33.5	38.41	172.2	38.31	37.77	-138.7	4,011	-3.46%	大賣/鉅額交易
2024/08/02	25.2	41.79	6	41.40	41.31	19.2	3,777	0.51%
2024/08/01	61	43.51	1	43.50	43.25	60	3,691	1.62%
2024/07/31	39	42.50	4	42.30	42.55	35	3,685	0.95%
2024/07/30	54	42.52	0	0.00	42.55	54	3,673	1.47%
2024/07/29	20.8	42.64	0	0.00	42.59	20.8	3,641	0.57%
2024/07/26	23.9	42.11	0	0.00	42.17	23.9	3,617	0.66%
2024/07/23	14	43.58	38	43.48	43.63	-24	3,552	-0.68%
2024/07/22	7.9	42.91	164	43.22	42.60	-156.1	3,559	-4.39%	大賣/鉅額交易
2024/07/19	13.5	44.19	6	44.26	43.85	7.5	3,483	0.22%
2024/07/18	7	44.59	4	44.61	44.75	3	3,479	0.09%
2024/07/17	6	45.64	0	0.00	45.61	6	3,417	0.18%
2024/07/16	4	46.41	6	46.08	46.08	-2	3,383	-0.06%
2024/07/15	8.1	46.36	1	46.74	46.28	7.1	3,476	0.21%
2024/07/12	14	46.44	15.6	46.35	46.33	-1.6	3,456	-0.05%
2024/07/11	8	47.27	2	47.39	47.55	6	3,411	0.18%
2024/07/10	10.4	46.43	3.4	46.40	46.66	7	3,510	0.20%
2024/07/09	0	0.00	7	46.38	46.43	-7	3,589	-0.19%
2024/07/08	2	46.53	29	45.48	46.48	-27	3,524	-0.77%
2024/07/05	23	45.35	0	0.00	45.31	23	3,471	0.66%
2024/07/04	2	45.27	16	45.25	45.43	-14	3,515	-0.40%
2024/07/03	2	44.46	1	44.47	44.49	1	3,542	0.03%
2024/07/02	15.5	43.98	9	44.05	44.01	6.5	3,548	0.18%
2024/07/01	5	44.38	1	44.53	44.26	4	3,574	0.11%
2024/06/28	0	0.00	27.1	44.19	44.22	-27.1	3,565	-0.76%
2024/06/27	9	43.75	24	43.80	43.91	-15	3,569	-0.42%
2024/06/26	13.5	44.01	24	44.04	43.97	-10.5	3,602	-0.29%
2024/06/25	21	43.57	2	43.45	43.64	19	3,643	0.52%
2024/06/24	15.2	43.87	49	43.64	43.64	-33.8	3,706	-0.91%
2024/06/21	20.1	44.55	21	44.60	44.60	-0.9	3,749	-0.02%
2024/06/20	1.1	44.84	6	44.69	44.87	-4.9	3,732	-0.13%
2024/06/19	21	44.29	3	44.44	44.58	18	3,749	0.48%
2024/06/18	12	43.39	1	43.40	43.35	11	3,729	0.29%
2024/06/17	1	42.70	9	42.67	42.71	-8	3,720	-0.21%
2024/06/14	2	42.46	12	42.61	42.68	-10	3,697	-0.27%
2024/06/13	3	42.61	1.2	42.94	42.41	1.8	3,739	0.05%
2024/06/12	10	41.51	1	41.55	41.82	9	3,723	0.24%
2024/06/11	0	0.00	1	41.37	41.37	-1	3,697	-0.03%
2024/06/07	20.2	41.34	3	41.35	41.33	17.2	3,702	0.46%
2024/06/06	163	41.47	2	41.60	41.59	161	3,720	4.33%	大買/鉅額交易
2024/06/05	6	40.03	1	40.38	40.52	5	3,659	0.14%
2024/06/04	2	40.09	0	0.00	40.15	2	3,797	0.05%
2024/06/03	3.2	40.59	0	0.00	40.62	3.2	3,876	0.08%
2024/05/31	12	40.14	0	0.00	40.00	12	3,927	0.31%
2024/05/30	2.5	40.43	10	40.35	40.23	-7.5	3,966	-0.19%
2024/05/29	4.2	41.02	0.4	41.01	40.92	3.8	4,117	0.09%
2024/05/28	2.5	41.34	2	41.33	41.40	0.5	4,120	0.01%
2024/05/24	1.1	40.65	0	0.00	40.73	1.1	4,163	0.03%
2024/05/22	0	0.00	1	40.53	40.62	-1	4,238	-0.02%
2024/05/21	2	39.89	3	39.95	39.94	-1	4,350	-0.02%
2024/05/20	14	39.97	1	40.01	40.01	13	4,463	0.29%
2024/05/17	0	0.00	2	40.13	40.04	-2	4,530	-0.04%
2024/05/16	1	40.23	42	40.26	40.10	-41	4,575	-0.90%
2024/05/15	6.9	40.15	1	40.04	39.86	5.9	4,571	0.13%
2024/05/14	10.1	39.36	2	39.26	39.47	8.1	4,552	0.18%
2024/05/13	4	39.21	2.5	39.30	39.21	1.6	4,561	0.03%
2024/05/10	0.5	38.96	1	38.92	38.93	-0.5	4,554	-0.01%
2024/05/09	0	0.00	1.1	38.70	38.57	-1.1	4,560	-0.02%
2024/05/07	0.5	38.58	0	0.00	38.63	0.5	4,583	0.01%
2024/05/06	1	38.42	5	38.40	38.42	-4	4,614	-0.09%
2024/05/03	2.2	38.06	0	0.00	37.82	2.2	4,616	0.05%
2024/05/02	5	37.81	0	0.00	37.69	5	4,662	0.11%
2024/04/29	1	37.75	10	38.21	38.25	-9	4,692	-0.19%
2024/04/26	4	37.62	28	37.67	37.63	-24	4,700	-0.51%
2024/04/25	4.2	37.19	6.2	37.17	37.05	-2	4,723	-0.04%
2024/04/24	5	37.64	6.4	37.51	37.65	-1.4	4,690	-0.03%
2024/04/23	1.2	36.77	0.6	36.73	36.70	0.6	4,641	0.01%
2024/04/22	11	36.55	8	36.58	36.37	3	4,671	0.06%
2024/04/19	33.3	36.54	0	0.00	36.44	33.3	4,634	0.72%
2024/04/18	2	38.00	7	38.01	38.06	-5	4,469	-0.11%
2024/04/17	1	37.80	1	37.69	37.77	0	4,464	0.00%
2024/04/16	9.6	37.45	9.3	37.37	37.29	0.3	4,424	0.01%
2024/04/15	0	0.00	6	38.50	38.47	-6	4,285	-0.14%
2024/04/11	2	38.73	0.1	38.75	38.86	1.9	4,201	0.05%
2024/04/10	0.2	38.94	0	0.00	38.90	0.2	4,158	0.00%
2024/04/09	0	0.00	4	38.95	38.96	-4	4,137	-0.10%
2024/04/08	12	38.25	3	38.25	38.22	9	4,077	0.22%
2024/04/03	12	38.07	0	0.00	37.99	12	4,118	0.29%
2024/04/02	0.3	38.10	8	38.27	38.30	-7.7	4,084	-0.19%
2024/04/01	11	37.80	11	37.90	37.74	0	4,118	0.00%
2024/03/29	1	37.76	3	37.94	37.95	-2	4,198	-0.05%
2024/03/27	3	37.67	0	0.00	37.81	3	4,084	0.07%
2024/03/26	0	0.00	24	37.73	37.81	-24	4,001	-0.60%
2024/03/25	22	37.75	0	0.00	37.70	22	3,908	0.56%
2024/03/22	0	0.00	6	37.62	37.76	-6	3,901	-0.15%
2024/03/21	4	37.54	7.2	37.65	37.77	-3.2	3,884	-0.08%
2024/03/20	4	37.09	5	37.07	36.90	-1	3,876	-0.03%
2024/03/19	2	36.90	0	0.00	37.09	2	3,898	0.05%
2024/03/18	1	36.85	9	36.82	37.04	-8	3,905	-0.20%
2024/03/15	8.1	36.90	20	36.92	36.88	-11.9	3,870	-0.31%
2024/03/14	1.5	37.08	2	37.27	37.16	-0.5	3,850	-0.01%
2024/03/13	22	37.32	29	37.21	37.22	-7	3,794	-0.18%
2024/03/12	20.2	36.99	3.5	36.79	37.07	16.7	3,782	0.44%
2024/03/11	10	36.79	11	36.79	36.71	-1	3,773	-0.03%
2024/03/08	50.9	37.03	157	36.90	36.97	-106.1	3,756	-2.82%	大賣/鉅額交易
2024/03/07	29	36.46	6	36.49	36.56	23	3,543	0.65%
2024/03/06	13.3	35.62	6	35.87	35.86	7.3	3,406	0.21%
2024/03/05	57	35.70	79	35.65	35.71	-22	3,359	-0.65%
2024/03/04	26	35.35	22.2	35.18	35.40	3.8	3,316	0.11%
2024/03/01	0.3	34.78	8	34.68	34.67	-7.7	3,180	-0.24%
2024/02/29	8	34.66	13	34.70	34.74	-5	3,202	-0.16%
2024/02/27	1.2	34.67	37	34.73	34.70	-35.8	3,162	-1.13%
2024/02/26	31	34.74	7.4	34.76	34.86	23.6	3,123	0.76%
2024/02/23	17	34.78	31	34.80	34.76	-14	3,088	-0.45%
2024/02/22	30.3	34.58	93	34.51	34.58	-62.7	3,066	-2.05%
2024/02/21	0	0.00	10	34.27	34.36	-10	2,958	-0.34%
2024/02/20	0	0.00	18	34.34	34.43	-18	2,885	-0.62%
2024/02/19	0.3	34.20	0	0.00	34.21	0.3	2,882	0.01%
2024/02/16	12	34.33	109	34.36	34.23	-97	2,926	-3.31%	大賣/
2024/02/15	52.5	34.29	22.6	34.33	34.41	29.9	2,945	1.01%
2024/02/05	6.3	33.04	4	33.09	33.19	2.3	2,885	0.08%
2024/02/02	0.6	33.02	0	0.00	33.07	0.6	2,911	0.02%
2024/02/01	6.7	32.83	0	0.00	32.94	6.7	2,908	0.23%
2024/01/31	0.6	32.96	7	32.84	32.82	-6.4	2,911	-0.22%
2024/01/30	1.5	33.26	10.1	33.25	33.18	-8.6	2,906	-0.30%
2024/01/29	24.2	33.13	36.5	33.20	33.27	-12.3	2,916	-0.42%
2024/01/26	7.2	33.10	17	33.04	33.05	-9.9	2,883	-0.34%
2024/01/25	6.1	33.02	9.2	33.04	33.05	-3.1	2,863	-0.11%
2024/01/24	1	32.72	6	32.77	32.72	-5	2,813	-0.18%
2024/01/23	2	32.68	25	32.65	32.74	-23	2,808	-0.82%
2024/01/22	38	32.62	10	32.58	32.62	28	2,805	1.00%
2024/01/19	55	32.20	6	32.28	32.50	49	2,782	1.76%
2024/01/18	6	31.58	0	0.00	31.62	6	2,782	0.22%
2024/01/17	15.7	31.64	0	0.00	31.49	15.7	2,780	0.56%
2024/01/16	7.7	31.72	12	31.74	31.72	-4.3	2,773	-0.16%
2024/01/12	2	32.00	12	31.93	31.91	-10	2,754	-0.36%
2024/01/11	0.1	31.99	0.3	32.05	32.02	-0.2	2,750	-0.01%
2024/01/10	9	31.88	4	31.95	31.90	5	2,747	0.18%
2024/01/09	9	32.15	1	32.05	32.03	8	2,734	0.29%
2024/01/08	4	32.11	2	32.08	32.09	2	2,740	0.07%
2024/01/05	1	31.88	1	32.01	31.89	0	2,720	0.00%
2024/01/04	2	31.98	1	31.98	32.01	1	2,708	0.04%
2024/01/03	8.2	32.03	0	0.00	31.99	8.2	2,720	0.30%
2024/01/02	1.2	32.40	8	32.49	32.49	-6.8	2,695	-0.25%
2023/12/29	5	32.56	4.1	32.59	32.54	0.9	2,661	0.03%
2023/12/28	1	32.60	10	32.59	32.63	-9	2,603	-0.35%
2023/12/27	0	0.00	2.2	32.54	32.62	-2.2	2,589	-0.08%
2023/12/26	0	0.00	1	32.27	32.39	-1	2,543	-0.04%
2023/12/22	0	0.00	10	32.03	32.05	-10	2,473	-0.40%
2023/12/21	1	31.87	12	31.92	31.97	-11	2,499	-0.44%
2023/12/20	11.2	32.20	3	32.17	32.21	8.2	2,482	0.33%
2023/12/19	1	32.01	6	32.04	32.09	-5	2,498	-0.20%
2023/12/18	10	32.11	0	0.00	32.18	10	2,569	0.39%
2023/12/15	6.1	32.24	21	32.15	32.15	-14.9	2,532	-0.59%
2023/12/14	2.2	31.99	5	31.99	32.07	-2.8	2,486	-0.11%
2023/12/12	1.3	31.73	1	31.80	31.73	0.3	2,464	0.01%
2023/12/11	7	31.59	1	31.66	31.64	6	2,452	0.24%
2023/12/08	6	31.66	26	31.63	31.63	-20	2,451	-0.82%
2023/12/07	6	31.48	0	0.00	31.43	6	2,430	0.25%
2023/12/05	4.1	31.47	7	31.42	31.50	-2.9	2,430	-0.12%
2023/12/04	3	31.71	20	31.70	31.72	-17	2,415	-0.70%
2023/12/01	1.3	31.63	0	0.00	31.70	1.3	2,438	0.05%
2023/11/30	2	31.61	0	0.00	31.68	2	2,411	0.08%
2023/11/29	15	31.61	0	0.00	31.60	15	2,376	0.63%
2023/11/28	20.1	31.71	1	31.52	31.65	19.1	2,355	0.81%
2023/11/27	19	31.61	0	0.00	31.40	19	2,320	0.82%
2023/11/24	0	0.00	18	31.61	31.58	-18	2,272	-0.79%
2023/11/22	1.3	31.58	2	31.56	31.58	-0.7	2,282	-0.03%
2023/11/21	1.7	31.82	11	31.79	31.85	-9.4	2,282	-0.41%
2023/11/20	6	31.47	13	31.44	31.48	-7	2,244	-0.31%
2023/11/17	14.1	31.56	57	31.55	31.54	-42.9	2,223	-1.93%
2023/11/16	13.4	31.51	16	31.58	31.54	-2.6	2,165	-0.12%
2023/11/15	4	32.53	23.2	32.51	32.55	-19.2	2,079	-0.93%
2023/11/14	35.8	32.16	1	32.19	32.15	34.8	1,989	1.75%
2023/11/13	3	32.02	2	32.03	32.04	1	1,937	0.05%
2023/11/10	187.4	31.64	28.2	31.64	31.64	159.2	1,958	8.13%	大買/鉅額交易
2023/11/09	132	31.71	2	31.77	31.77	130	1,911	6.80%	大買/鉅額交易
2023/11/08	27	31.70	1	31.65	31.71	26	1,951	1.33%
2023/11/07	1	31.57	0	0.00	31.59	1	1,935	0.05%
2023/11/06	20.5	31.53	31	31.61	31.58	-10.5	1,963	-0.53%
2023/11/03	0	0.00	2	31.21	31.31	-2	1,928	-0.10%
2023/11/01	1.2	30.43	0	0.00	30.40	1.2	1,961	0.06%
2023/10/31	5	30.36	0	0.00	30.33	5	1,976	0.25%
2023/10/30	4	30.46	0	0.00	30.53	4	2,018	0.20%
2023/10/27	4	30.56	1	30.60	30.54	3	2,002	0.15%
2023/10/26	15.2	30.49	1	30.53	30.44	14.2	2,017	0.70%
2023/10/25	5	31.12	0	0.00	30.98	5	1,969	0.25%
2023/10/23	4	31.02	0	0.00	30.90	4	1,979	0.20%
2023/10/20	5	31.22	2	30.96	31.27	3	1,980	0.15%
2023/10/19	0.3	31.20	0	0.00	31.25	0.3	1,960	0.01%
2023/10/18	7	31.32	0	0.00	31.21	7	1,998	0.35%
2023/10/17	0	0.00	1	31.55	31.55	-1	1,988	-0.05%
2023/10/16	0.3	31.51	43	31.52	31.58	-42.7	2,040	-2.09%
2023/10/13	8	31.70	3	31.72	31.74	5	2,051	0.24%
2023/10/12	18	31.79	1	31.79	31.81	17	2,067	0.82%
2023/10/11	0	0.00	4	31.53	31.56	-4	2,096	-0.19%
2023/10/06	0	0.00	2	31.11	31.12	-2	2,119	-0.09%
2023/10/05	0	0.00	5	30.93	30.97	-5	2,139	-0.23%
2023/10/04	7	30.59	0.3	30.61	30.59	6.7	2,146	0.31%
2023/10/03	3	31.03	0.3	31.13	30.96	2.7	2,160	0.12%
2023/10/02	3.6	31.19	6	31.07	31.14	-2.4	2,176	-0.11%
2023/09/28	4	30.72	0	0.00	30.79	4	2,234	0.18%
2023/09/27	1.2	30.64	10	30.68	30.69	-8.8	2,229	-0.39%
2023/09/26	3	30.65	0	0.00	30.62	3	2,235	0.13%
2023/09/25	5	30.96	0	0.00	30.99	5	2,220	0.23%
2023/09/22	2	30.81	0	0.00	30.80	2	2,236	0.09%
2023/09/21	11	30.87	0	0.00	30.86	11	2,251	0.49%
2023/09/20	3	31.31	0	0.00	31.24	3	2,202	0.14%
2023/09/19	4	31.44	15	31.44	31.40	-11	2,217	-0.50%
2023/09/18	1	31.56	9	31.60	31.55	-8	2,236	-0.36%
2023/09/15	2.2	31.72	1.9	31.77	31.93	0.3	2,232	0.01%
2023/09/14	0	0.00	4	31.55	31.70	-4	2,232	-0.18%
2023/09/13	0	0.00	23	31.36	31.32	-23	2,241	-1.03%
2023/09/11	6.6	31.01	5	30.98	31.04	1.6	2,290	0.07%
2023/09/08	2	31.15	10	31.11	31.23	-8	2,277	-0.35%
2023/09/07	23.4	31.33	1	31.38	31.33	22.4	2,408	0.93%
2023/09/05	4.1	31.57	12	31.58	31.65	-7.9	2,385	-0.33%
2023/09/01	3	31.51	4	31.48	31.46	-1	2,452	-0.04%
2023/08/31	0.3	31.56	7	31.45	31.46	-6.7	2,490	-0.27%
2023/08/30	3	31.79	0	0.00	31.66	3	2,502	0.12%
2023/08/29	3.1	31.36	0	0.00	31.54	3.1	2,529	0.12%
2023/08/28	1	31.37	12	31.38	31.35	-11	2,538	-0.43%
2023/08/25	4	31.41	0	0.00	31.22	4	2,527	0.16%
2023/08/24	7	31.79	1	31.78	31.82	6	2,535	0.24%
2023/08/23	70	31.40	0	0.00	31.42	70	2,585	2.71%
2023/08/21	3	31.07	0	0.00	31.00	3	2,655	0.11%
2023/08/18	1.4	31.21	0	0.00	31.12	1.4	2,650	0.05%
2023/08/17	1.4	30.99	3	30.92	31.32	-1.6	2,640	-0.06%
2023/08/16	3.3	31.06	0	0.00	31.12	3.3	2,624	0.13%
2023/08/14	12.5	31.26	0	0.00	31.18	12.5	2,633	0.47%
2023/08/11	17	31.72	0.9	31.68	31.60	16.1	2,612	0.62%
2023/08/10	5.3	31.64	20	31.68	31.61	-14.7	2,623	-0.56%
2023/08/09	2	31.88	0	0.00	31.87	2	2,601	0.08%
2023/08/08	0	0.00	27	31.92	31.88	-27	2,599	-1.04%
2023/08/07	10	32.12	2	32.21	32.21	8	2,586	0.31%
2023/08/04	8	31.87	0	0.00	31.90	8	2,566	0.31%
2023/08/02	3	32.11	6	32.07	32.00	-3	2,552	-0.12%
2023/08/01	1	32.37	2	32.46	32.49	-1	2,529	-0.04%
2023/07/31	2	32.45	2	32.82	32.30	0	2,533	0.00%
2023/07/28	0	0.00	3	32.57	32.60	-3	2,519	-0.12%
2023/07/27	1.2	32.58	0	0.00	32.56	1.2	2,521	0.05%
2023/07/25	0.4	32.47	1	32.53	32.48	-0.6	2,522	-0.02%
2023/07/21	4	32.00	0	0.00	32.10	4	2,559	0.16%
2023/07/20	1	32.43	0	0.00	32.41	1	2,561	0.04%
2023/07/19	0.5	32.64	0.1	32.64	32.39	0.5	2,563	0.02%
2023/07/18	0	0.00	2	32.66	32.56	-2	2,520	-0.08%
2023/07/17	4.2	33.35	1.5	33.34	33.33	2.6	2,499	0.11%
2023/07/14	0.2	33.31	0	0.00	33.34	0.2	2,481	0.01%
2023/07/13	13	33.05	76.7	33.20	33.00	-63.7	2,449	-2.60%
2023/07/12	1.2	32.57	22	32.56	32.73	-20.8	2,428	-0.86%
2023/07/11	36	32.46	0	0.00	32.55	36	2,385	1.51%
2023/07/10	1	31.98	0	0.00	32.08	1	2,382	0.04%
2023/07/07	6.2	32.10	0	0.00	32.12	6.2	2,349	0.26%
2023/07/06	10.2	32.39	9	32.54	32.29	1.2	2,321	0.05%
2023/07/05	40.1	32.90	7	32.82	32.82	33.1	2,253	1.47%
2023/07/04	159	32.93	8	32.93	32.97	151	2,245	6.73%	大買/鉅額交易
2023/07/03	26	32.77	3.2	32.85	32.85	22.8	2,268	1.00%
2023/06/30	22	32.36	0	0.00	32.46	22	2,258	0.97%
2023/06/29	9	32.41	1	32.34	32.37	8	2,254	0.35%
2023/06/28	4	32.37	0	0.00	32.36	4	2,213	0.18%
2023/06/27	3	32.37	5	32.35	32.34	-2	2,196	-0.09%
2023/06/26	0.3	32.60	1	32.60	32.56	-0.7	2,212	-0.03%
2023/06/21	12.6	32.79	10	32.76	32.75	2.6	2,201	0.12%
2023/06/20	3.1	32.80	0	0.00	32.71	3.1	2,186	0.14%
2023/06/19	1	32.88	5	32.83	32.85	-4	2,199	-0.18%
2023/06/16	0.6	32.85	0	0.00	32.89	0.6	2,181	0.03%
2023/06/15	1	32.86	0	0.00	32.92	1	2,156	0.05%
2023/06/14	8	32.69	4	32.76	32.76	4	2,142	0.19%
2023/06/13	9	32.66	2	32.70	32.74	7	2,180	0.32%
2023/06/12	1	32.18	3	32.22	32.17	-2	2,055	-0.10%
2023/06/08	1	31.76	3	31.74	31.72	-2	2,095	-0.10%
2023/06/06	3	31.73	5	31.82	31.80	-2	2,088	-0.10%
2023/06/05	1.6	31.60	4.2	31.65	31.59	-2.6	2,087	-0.12%
2023/06/02	0	0.00	1	31.66	31.66	-1	2,098	-0.05%
2023/06/01	1	31.24	1	31.27	31.28	0	2,119	0.00%
2023/05/31	4.2	31.45	9.8	31.45	31.46	-5.6	2,115	-0.26%
2023/05/30	1	31.57	0	0.00	31.56	1	2,118	0.05%
2023/05/29	28.3	31.55	5	31.58	31.56	23.3	2,140	1.09%
2023/05/26	6	31.30	12.3	31.34	31.38	-6.3	2,095	-0.30%
2023/05/25	20	30.76	0	0.00	30.76	20	2,056	0.97%
2023/05/24	0	0.00	1	30.50	30.51	-1	2,066	-0.05%
2023/05/23	1	30.54	3	30.56	30.60	-2	2,079	-0.10%
2023/05/22	1	30.62	2	30.57	30.59	-1	2,082	-0.05%
2023/05/19	4	30.59	16	30.59	30.62	-12	2,097	-0.57%
2023/05/18	2	30.48	12	30.47	30.51	-10	2,092	-0.48%
2023/05/17	0	0.00	25	29.99	30.16	-25	2,109	-1.19%
2023/05/16	1	29.69	2	29.75	29.73	-1	2,091	-0.05%
2023/05/15	1	29.27	0	0.00	29.39	1	2,101	0.05%
2023/05/12	3	29.34	0	0.00	29.34	3	2,111	0.14%
2023/05/11	1	29.48	4	29.45	29.42	-3	2,109	-0.14%
2023/05/10	1	29.51	0	0.00	29.56	1	2,127	0.05%
2023/05/09	1	29.65	1	29.73	29.77	0	2,130	0.00%
2023/05/08	2	29.73	1	29.74	29.66	1	2,159	0.05%
2023/05/03	2	29.35	4	29.37	29.38	-2	2,159	-0.09%
2023/05/02	3	29.51	0	0.00	29.50	3	2,156	0.14%
2023/04/28	1	29.41	3	29.49	29.47	-2	2,203	-0.09%
2023/04/27	11	29.15	0	0.00	29.15	11	2,214	0.50%
2023/04/26	5	29.09	0	0.00	29.12	5	2,265	0.22%
2023/04/25	12	29.39	1.5	29.37	29.26	10.5	2,256	0.47%
2023/04/24	0.4	29.69	3	29.61	29.63	-2.7	2,213	-0.12%
2023/04/21	4.3	29.71	0	0.00	29.69	4.3	2,200	0.19%
2023/04/20	2	29.75	0	29.84	29.81	2	2,210	0.09%
2023/04/19	6	29.88	0	0.00	29.85	6	2,228	0.27%
2023/04/18	1	30.08	0	0.00	30.06	1	2,236	0.04%
2023/04/17	6	30.11	3	30.12	30.14	3	2,233	0.13%
2023/04/14	6	30.11	0	0.00	30.20	6	2,207	0.27%
2023/04/13	4	30.03	1	30.00	29.98	3	2,232	0.13%
2023/04/12	1.3	30.13	0	0.00	30.16	1.3	2,224	0.06%
2023/04/11	2	30.26	0	0.00	30.20	2	2,236	0.09%
2023/04/10	5	30.18	1	30.17	30.20	4	2,256	0.18%
2023/04/07	1	30.24	4	30.20	30.18	-3	2,251	-0.13%
2023/04/06	6	30.16	3	30.15	30.11	3	2,257	0.13%
2023/03/31	1	30.35	4	30.30	30.30	-3	2,216	-0.14%
2023/03/30	2	30.10	59	30.20	30.24	-57	2,203	-2.59%
2023/03/29	55	29.94	56	30.06	30.03	-1	2,182	-0.05%
2023/03/28	59	29.98	0	0.00	29.93	59	2,205	2.68%
2023/03/27	32	30.12	27	30.22	30.17	5	2,195	0.23%
2023/03/24	0	0.00	22	30.23	30.27	-22	2,202	-1.00%
2023/03/23	3	30.08	11	29.95	30.14	-8	2,187	-0.37%
2023/03/22	1.3	29.85	76.7	29.78	29.92	-75.4	2,160	-3.49%
2023/03/21	22	29.42	52	29.48	29.43	-30	2,136	-1.40%
2023/03/20	7	29.28	4	29.43	29.27	3	2,143	0.14%
2023/03/17	10	29.33	6	29.35	29.38	4	2,134	0.19%
2023/03/16	6	29.06	10	29.07	29.07	-4	2,147	-0.19%
2023/03/15	100	29.30	83	29.43	29.23	17	2,102	0.81%
2023/03/14	88.3	29.22	0	0.00	29.20	88.3	2,123	4.16%
2023/03/13	40.3	29.31	37	29.43	29.55	3.3	2,092	0.16%
2023/03/10	10.1	29.39	11	29.42	29.43	-0.9	2,073	-0.04%
2023/03/09	3.4	29.90	16.1	29.94	29.85	-12.7	2,070	-0.61%
2023/03/08	7.2	29.77	3	29.81	29.84	4.2	2,048	0.21%
2023/03/06	8.6	29.85	29	29.80	29.83	-20.4	2,021	-1.01%
2023/03/03	3	29.58	0	0.00	29.59	3	1,993	0.15%
2023/03/02	0	0.00	1	29.52	29.51	-1	1,991	-0.05%
2023/03/01	6	29.33	3	29.33	29.53	3	1,994	0.15%
2023/02/24	4.6	29.46	3	29.65	29.42	1.6	1,957	0.08%
2023/02/23	5.4	29.56	7	29.56	29.54	-1.6	1,962	-0.08%
2023/02/22	5.3	29.10	0	0.00	29.20	5.3	1,984	0.27%
2023/02/21	1	29.44	0	0.00	29.43	1	1,997	0.05%
2023/02/20	1	29.35	1.7	29.47	29.49	-0.7	2,045	-0.03%
2023/02/17	5	29.33	3	29.45	29.36	2	2,120	0.09%
2023/02/16	4	29.48	2	29.60	29.62	2	2,147	0.09%
2023/02/15	6.4	29.40	9	29.36	29.26	-2.6	2,183	-0.12%
2023/02/14	0	0.00	17	29.90	29.87	-17	2,132	-0.80%
2023/02/13	7	29.55	0	0.00	29.65	7	2,122	0.33%
2023/02/10	4	29.72	26	29.70	29.72	-22	2,108	-1.04%
2023/02/08	2.1	29.61	18	29.71	29.72	-15.9	2,127	-0.75%
2023/02/07	3	29.31	1	29.33	29.31	2	2,154	0.09%
2023/02/06	10	29.45	5	29.43	29.40	5	2,146	0.23%
2023/02/03	0	0.00	3	29.73	29.74	-3	2,121	-0.14%
2023/02/02	10	29.71	6.6	29.73	29.75	3.4	2,116	0.16%
2023/02/01	37	29.36	2	29.36	29.38	35	2,116	1.65%
2023/01/31	1.9	29.49	3	29.65	29.20	-1.2	2,111	-0.05%
2023/01/30	5.1	29.51	10.1	29.60	29.65	-5	2,138	-0.23%
2023/01/17	1	28.49	2	28.50	28.47	-1	2,146	-0.05%
2023/01/16	1	28.56	3	28.55	28.50	-2	2,193	-0.09%
2023/01/13	3.3	28.41	18	28.39	28.35	-14.7	2,172	-0.68%
2023/01/12	3	28.10	1	28.22	28.10	2	2,203	0.09%
2023/01/11	0	0.00	6	28.13	28.12	-6	2,238	-0.27%
2023/01/10	2	28.11	27.2	28.14	28.18	-25.2	2,253	-1.12%
2023/01/09	1.3	27.77	14	27.76	28.00	-12.7	2,345	-0.54%
2023/01/06	2.1	27.26	28	27.21	27.24	-25.9	2,334	-1.11%
2023/01/05	0	0.00	11	27.09	27.07	-11	2,375	-0.46%
2023/01/04	0	0.00	2	27.00	26.95	-2	2,434	-0.08%
2023/01/03	7	26.57	1	26.86	27.00	6	2,552	0.24%
2022/12/30	4	26.92	0	0.00	26.90	4	2,558	0.16%
2022/12/29	10.7	26.64	0	0.00	26.71	10.7	2,577	0.41%
2022/12/28	14	26.82	0	0.00	26.84	14	2,598	0.54%
2022/12/26	3.1	27.09	0	0.00	27.12	3.1	2,643	0.12%
2022/12/23	7	26.98	0	0.00	27.02	7	2,658	0.26%
2022/12/22	2	27.39	7	27.34	27.38	-5	2,681	-0.19%
2022/12/21	1	27.05	0	0.00	26.95	1	2,733	0.04%
2022/12/20	20	27.02	0	0.00	26.90	20	2,774	0.72%
2022/12/19	7	27.36	1	27.45	27.37	6	2,850	0.21%
2022/12/16	15.3	27.42	2	27.61	27.47	13.3	2,879	0.46%
2022/12/15	2	27.75	12.1	27.92	27.92	-10.1	2,871	-0.35%
2022/12/14	14.3	27.81	1	27.87	27.90	13.3	2,889	0.46%
2022/12/13	13	27.58	2	27.78	27.55	11	2,900	0.38%
2022/12/12	25	27.68	0	0.00	27.69	25	2,931	0.85%
2022/12/09	4	27.87	2	27.84	27.87	2	2,963	0.07%
2022/12/08	8	27.49	0	0.00	27.53	8	2,963	0.27%
2022/12/07	4.6	27.99	0	0.00	27.82	4.6	2,973	0.16%
2022/12/06	17	28.11	2	28.15	27.99	15	2,969	0.51%
2022/12/05	4.6	28.51	5	28.53	28.41	-0.4	2,938	-0.01%
2022/12/02	1	28.39	1	28.46	28.38	0	2,937	0.00%
2022/12/01	6	28.62	13	28.63	28.59	-7	2,985	-0.23%
2022/11/30	13	28.15	1	28.17	28.21	12	2,983	0.40%
2022/11/29	5.7	27.84	0	0.00	27.98	5.7	2,996	0.19%
2022/11/28	4.7	27.76	4.2	27.65	27.74	0.5	3,027	0.02%
2022/11/25	12	28.19	10	28.21	28.17	2	3,065	0.07%
2022/11/24	5	28.05	10.5	28.16	28.21	-5.5	3,056	-0.18%
2022/11/23	10.3	27.92	0	0.00	27.92	10.3	3,067	0.34%
2022/11/22	2	27.59	0	0.00	27.70	2	3,106	0.06%
2022/11/21	12.7	27.63	0	0.00	27.60	12.7	3,123	0.41%
2022/11/18	11.1	27.95	1.1	27.98	27.66	10	3,112	0.32%
2022/11/17	5.8	27.53	22	27.61	27.75	-16.2	3,080	-0.53%
2022/11/16	11	27.88	25.3	27.88	27.78	-14.3	3,079	-0.46%
2022/11/15	23.1	27.79	28	27.76	28.33	-4.9	3,039	-0.16%
2022/11/14	30.2	27.40	4.8	27.42	27.32	25.4	2,957	0.86%
2022/11/11	18.7	27.11	13.4	27.07	27.15	5.3	2,917	0.18%
2022/11/10	4	25.97	10.2	25.96	25.96	-6.2	2,852	-0.22%
2022/11/09	7	26.13	9.4	26.07	26.16	-2.4	2,867	-0.08%
2022/11/08	2	25.62	5.5	25.62	25.61	-3.5	2,863	-0.12%
2022/11/07	1.2	25.35	11	25.38	25.35	-9.8	2,846	-0.35%
2022/11/04	5	24.73	0	0.00	24.93	5	2,821	0.18%
2022/11/03	12	24.84	1	24.81	24.88	11	2,808	0.39%
2022/11/02	4.1	25.14	5.1	25.18	25.17	-1.1	2,758	-0.04%
2022/11/01	3	24.97	8	25.05	25.05	-5	2,784	-0.18%
2022/10/31	2	24.92	4.4	24.87	24.90	-2.4	2,778	-0.09%
2022/10/28	6.8	24.66	15.6	24.67	24.61	-8.8	2,789	-0.32%
2022/10/27	15	24.93	2	24.86	24.90	13	2,786	0.47%
2022/10/26	2	24.42	0	0.00	24.60	2	2,820	0.07%
2022/10/25	7.2	24.46	2	24.41	24.46	5.2	2,795	0.19%
2022/10/24	6.2	25.07	3	24.87	24.84	3.2	2,733	0.12%
2022/10/21	2.4	24.79	0	0.00	24.84	2.4	2,672	0.09%
2022/10/20	21.2	24.54	12	24.58	24.91	9.2	2,661	0.35%
2022/10/19	12.6	25.17	7	25.07	25.02	5.6	2,646	0.21%
2022/10/18	3	25.19	2	25.21	25.26	1	2,612	0.04%
2022/10/17	7.2	24.88	3.1	24.93	25.00	4.1	2,607	0.16%
2022/10/14	5.3	25.43	13	25.39	25.35	-7.7	2,505	-0.31%
2022/10/13	20.7	24.82	60	25.03	24.75	-39.4	2,500	-1.57%
2022/10/12	14.2	25.18	4	25.08	25.15	10.2	2,453	0.42%
2022/10/11	34.8	25.37	38.1	25.30	25.31	-3.3	2,454	-0.14%
2022/10/07	3.5	26.56	1	26.50	26.43	2.5	2,382	0.10%
2022/10/06	0	0.00	50	26.81	26.84	-50	2,371	-2.11%
2022/10/05	5.1	26.65	12.4	26.72	26.72	-7.3	2,373	-0.31%
2022/10/04	31	26.02	19	26.10	26.15	12	2,364	0.51%
2022/10/03	20.4	25.64	18	25.83	25.62	2.4	2,350	0.10%
2022/09/30	18.3	25.84	27.8	25.79	25.86	-9.5	2,331	-0.41%
2022/09/29	8	26.23	1	26.11	26.16	7	2,335	0.30%
2022/09/28	13.3	26.27	0	0.00	26.23	13.3	2,355	0.56%
2022/09/27	16	26.76	4	26.76	26.75	12	2,376	0.50%
2022/09/26	15	26.82	57.6	26.80	26.84	-42.6	2,415	-1.76%
2022/09/23	11	27.36	0.8	27.40	27.35	10.2	2,388	0.43%
2022/09/22	20	27.50	1.5	27.45	27.56	18.5	2,384	0.78%
2022/09/21	6	27.92	0	0.00	27.94	6	2,353	0.25%
2022/09/20	2	28.16	5	28.09	28.13	-3	2,332	-0.13%
2022/09/19	3	27.98	5.7	27.95	27.97	-2.7	2,351	-0.11%
2022/09/16	3	28.09	2	28.11	28.13	1	2,331	0.04%
2022/09/15	1	28.22	16	28.39	28.41	-15	2,324	-0.65%
2022/09/14	22.8	28.33	10.5	28.14	28.30	12.3	2,339	0.53%
2022/09/13	1	28.85	4	28.82	28.84	-3	2,322	-0.13%
2022/09/12	49	28.70	8	28.72	28.71	41	2,355	1.74%
2022/09/08	28	28.12	2	28.20	28.20	26	2,388	1.09%
2022/09/07	18	28.00	13.1	28.07	27.95	4.9	2,414	0.20%
2022/09/06	12.4	28.56	4.6	28.57	28.56	7.8	2,382	0.33%
2022/09/05	5	28.48	2	28.50	28.47	3	2,381	0.13%
2022/09/02	17	28.49	1	28.48	28.41	16	2,397	0.67%
2022/09/01	26.8	28.69	2	28.69	28.69	24.8	2,367	1.05%
2022/08/31	8	29.10	0	0.00	29.28	8	2,297	0.35%
2022/08/30	13	29.08	1.5	29.14	29.09	11.5	2,288	0.50%
2022/08/29	29.1	29.01	4.6	28.93	29.03	24.5	2,287	1.07%
2022/08/26	18	29.80	4	29.80	29.77	14	2,264	0.62%
2022/08/25	12	29.60	4	29.65	29.59	8	2,240	0.36%
2022/08/24	8	29.42	1	29.44	29.36	7	2,251	0.31%
2022/08/23	14	29.47	0	0.00	29.44	14	2,255	0.62%
2022/08/22	15	29.81	2	29.90	29.83	13	2,229	0.58%
2022/08/19	2	30.11	2	30.05	30.17	0	2,212	0.00%
2022/08/18	13	30.07	0	0.00	30.14	13	2,238	0.58%
2022/08/17	0.4	30.29	4	30.26	30.27	-3.6	2,239	-0.16%
2022/08/16	3.8	30.25	2	30.20	30.23	1.8	2,249	0.08%
2022/08/15	2.4	30.23	6	30.14	30.21	-3.6	2,227	-0.16%
2022/08/12	3	29.97	0	0.00	29.97	3	2,224	0.13%
2022/08/11	5.8	29.69	0	0.00	29.74	5.8	2,236	0.26%
2022/08/10	2	29.18	5.4	29.23	29.22	-3.4	2,238	-0.15%
2022/08/09	3.4	29.45	2.6	29.38	29.47	0.8	2,242	0.04%
2022/08/08	0	0.00	2	29.44	29.47	-2	2,274	-0.09%
2022/08/05	3	29.22	19	29.39	29.49	-16	2,273	-0.70%
2022/08/04	8	28.56	14	28.74	28.84	-6	2,298	-0.26%
2022/08/03	5.1	28.74	0.5	28.70	28.80	4.6	2,292	0.20%
2022/08/02	9.4	28.67	3	28.71	28.75	6.4	2,303	0.28%
2022/08/01	7.3	29.15	3	29.19	29.16	4.3	2,306	0.18%
2022/07/29	1	29.21	2	29.26	29.21	-1	2,341	-0.04%
2022/07/28	6	29.01	3	29.06	29.00	3	2,336	0.13%
2022/07/27	9.4	28.68	0	0.00	28.93	9.4	2,327	0.40%
2022/07/26	0	0.00	1	28.80	28.75	-1	2,318	-0.04%
2022/07/25	7	28.99	0	0.00	28.93	7	2,270	0.31%
2022/07/22	3	28.84	7	28.87	28.90	-4	2,284	-0.18%
2022/07/21	2	28.61	24	28.73	28.86	-22	2,339	-0.94%
2022/07/20	26.4	28.71	14	28.50	28.51	12.4	2,361	0.53%
2022/07/19	4.2	28.32	0	0.00	28.43	4.2	2,399	0.18%
2022/07/18	46.5	28.45	29.2	28.47	28.51	17.3	2,404	0.72%
2022/07/15	25.7	29.49	13	29.60	29.73	12.7	2,340	0.54%
2022/07/14	33.4	29.21	8.6	29.30	29.31	24.8	2,293	1.08%
2022/07/13	37	29.13	4	29.07	29.15	33	2,282	1.45%
2022/07/12	21	28.27	5	28.30	28.22	16	2,316	0.69%
2022/07/11	2	29.08	3	29.04	28.95	-1	2,317	-0.04%
2022/07/08	4	29.17	0	0.00	29.17	4	2,314	0.17%
2022/07/07	10	28.43	5	28.39	28.91	5	2,300	0.22%
2022/07/06	22.2	28.30	2.3	28.37	28.14	19.9	2,301	0.86%
2022/07/05	22.4	28.50	7.4	28.59	28.70	15	2,275	0.66%
2022/07/04	19.3	28.71	0	0.00	28.57	19.3	2,213	0.87%
2022/07/01	23.5	29.03	0.3	28.96	28.92	23.2	2,160	1.07%
2022/06/30	17.5	29.90	3.8	29.92	29.76	13.7	2,115	0.65%
2022/06/29	0	0.00	0.4	30.56	30.51	-0.4	2,092	-0.02%
2022/06/28	0	0.00	0.5	30.73	30.79	-0.5	2,102	-0.02%
2022/06/27	2.4	31.08	6	31.06	31.01	-3.6	2,107	-0.17%
2022/06/24	2.4	30.57	2	30.55	30.42	0.4	2,087	0.02%
2022/06/23	1.5	30.36	0	0.00	30.33	1.5	2,126	0.07%
2022/06/22	5	30.88	0.4	30.68	30.63	4.6	2,097	0.22%
2022/06/21	2	30.90	1	31.14	31.27	1	2,089	0.05%
2022/06/20	7.1	30.70	10.5	30.69	30.65	-3.4	2,094	-0.16%
2022/06/17	14.4	30.95	1	31.00	31.00	13.4	2,059	0.65%
2022/06/16	0.4	31.78	2.5	31.74	31.32	-2.1	2,033	-0.10%
2022/06/15	1	31.51	0	0.00	31.49	1	2,024	0.05%
2022/06/14	11.8	31.41	3.7	31.51	31.62	8.1	2,034	0.40%
2022/06/13	18	31.66	1	31.63	31.69	17	2,055	0.83%
2022/06/10	5	32.38	4	32.37	32.49	1	2,071	0.05%
2022/06/09	1	32.70	2	32.75	32.76	-1	2,087	-0.05%
2022/06/08	0.4	32.88	4	32.87	32.90	-3.6	2,109	-0.17%
2022/06/07	2	32.53	2	32.58	32.53	0	2,127	0.00%
2022/06/06	2.6	32.80	3	32.75	32.84	-0.4	2,134	-0.02%
2022/06/02	10	32.66	36	32.65	32.67	-26	2,228	-1.17%
2022/06/01	15	33.10	2	32.97	32.97	13	2,382	0.55%
2022/05/31	2	32.90	1.4	32.68	33.07	0.6	2,393	0.03%
2022/05/30	11.4	32.65	4	32.64	32.80	7.4	2,388	0.31%
2022/05/27	2	32.00	2	32.04	32.07	0	2,392	0.00%
2022/05/26	11	31.71	0.6	31.57	31.51	10.4	2,412	0.43%
2022/05/25	1.1	31.91	0	0.00	31.88	1.1	2,420	0.05%
2022/05/24	2	31.70	0.7	31.80	31.64	1.4	2,490	0.05%
2022/05/23	10.4	31.95	0	0.00	31.99	10.4	2,493	0.42%
2022/05/19	8	31.61	33.5	31.65	31.67	-25.5	2,537	-1.00%
2022/05/18	14	32.14	0	0.00	32.25	14	2,530	0.55%
2022/05/17	11	31.87	0	0.00	31.89	11	2,529	0.43%
2022/05/16	10	31.72	0	0.00	31.57	10	2,552	0.39%
2022/05/13	11	31.31	0.8	31.30	31.44	10.2	2,534	0.40%
2022/05/12	15.6	31.36	55	31.35	31.07	-39.3	2,539	-1.55%
2022/05/11	1	31.88	0	0.00	31.88	1	2,521	0.04%
2022/05/10	4.1	31.62	0	0.00	31.88	4.1	2,527	0.16%
2022/05/09	26.8	32.04	2	32.09	32.01	24.8	2,508	0.99%
2022/05/06	8.5	32.46	52	32.43	32.61	-43.5	2,483	-1.75%
2022/05/05	52	33.30	1.8	33.11	33.12	50.2	2,478	2.03%
2022/05/04	8	32.85	21	32.82	32.85	-13	2,527	-0.51%
2022/05/03	9.4	32.87	1	32.86	32.79	8.4	2,614	0.32%
2022/04/29	4	33.06	0	0.00	33.03	4	2,636	0.15%
2022/04/28	2	32.48	0	0.00	32.66	2	2,699	0.07%
2022/04/27	11.5	32.49	1.5	32.59	32.50	10	2,717	0.37%
2022/04/26	9	33.13	0	0.00	33.13	9	2,702	0.33%
2022/04/25	9.1	33.08	2	33.11	33.14	7.1	2,755	0.26%
2022/04/22	3.5	33.54	0	0.00	33.75	3.5	2,767	0.13%
2022/04/21	0	0.00	65	34.05	33.97	-65	2,832	-2.30%
2022/04/20	5.3	33.80	0	0.00	33.91	5.3	2,903	0.18%
2022/04/19	4	33.81	0	0.00	33.77	4	2,957	0.14%
2022/04/18	10	33.58	3	33.60	33.65	7	3,020	0.23%
2022/04/15	13.3	33.82	7.5	33.90	33.80	5.8	3,005	0.19%
2022/04/14	3	34.46	0	0.00	34.33	3	3,032	0.10%
2022/04/13	4.2	34.28	2	34.40	34.42	2.2	3,076	0.07%
2022/04/12	36	33.82	0	0.00	33.87	36	3,155	1.14%
2022/04/11	42	33.98	1.6	34.05	33.87	40.5	3,183	1.27%
2022/04/08	3	34.24	0.6	34.25	34.36	2.4	3,189	0.08%
2022/04/07	11	34.41	2.3	34.40	34.19	8.7	3,188	0.27%
2022/04/06	10	34.66	4	34.52	34.75	6	3,190	0.19%
2022/04/01	4	34.85	2	34.85	34.93	2	3,185	0.06%
2022/03/31	0	0.00	39	35.18	35.13	-39	3,199	-1.22%
2022/03/30	11	35.13	6	35.18	35.22	5	3,214	0.16%
2022/03/29	1	34.84	42	34.87	34.85	-41	3,240	-1.27%
2022/03/28	12	34.60	10.9	34.75	34.82	1.1	3,237	0.03%
2022/03/25	12	35.10	2	35.12	35.12	10	3,203	0.31%
2022/03/24	7.4	35.05	4	35.00	35.12	3.4	3,216	0.11%
2022/03/23	1.4	35.06	77	35.08	35.13	-75.6	3,213	-2.35%
2022/03/22	3	34.75	5	34.74	34.78	-2	3,215	-0.06%
2022/03/21	6	34.87	3	34.90	34.78	3	3,236	0.09%
2022/03/18	11	34.66	3	34.63	34.65	8	3,267	0.24%
2022/03/17	5.4	34.59	6	34.55	34.71	-0.6	3,255	-0.02%
2022/03/16	7	33.60	0	0.00	33.74	7	3,232	0.22%
2022/03/15	7.3	33.63	0	0.00	33.60	7.3	3,196	0.23%
2022/03/14	2.4	34.23	1.2	34.17	34.22	1.2	3,174	0.04%
2022/03/11	13	34.31	1	34.40	34.22	12	3,183	0.38%
2022/03/10	33	34.49	9	34.61	34.59	24	3,198	0.75%
2022/03/09	22.3	33.72	2	33.74	33.78	20.3	3,201	0.63%
2022/03/08	33	33.55	0.4	33.40	33.34	32.6	3,213	1.01%
2022/03/07	127.8	34.20	35	34.28	34.15	92.8	3,115	2.98%	大買/
2022/03/04	368	35.17	3	35.18	35.17	365	2,999	12.17%	大買/鉅額交易
2022/03/03	30	35.49	1	35.50	35.49	29	3,051	0.95%
2022/03/02	20	35.39	0.6	35.38	35.42	19.4	3,167	0.61%
2022/03/01	27.4	35.56	13	35.66	35.61	14.4	3,174	0.45%
2022/02/25	20.6	35.23	1	35.19	35.16	19.6	3,187	0.61%
2022/02/24	20	35.47	4.8	35.28	35.18	15.2	3,203	0.47%
2022/02/23	11	35.96	0	0.00	36.05	11	3,151	0.35%
2022/02/22	15.5	35.83	7	35.90	35.92	8.5	3,199	0.27%
2022/02/21	12	36.24	4	36.31	36.38	8	3,173	0.25%
2022/02/18	13	36.29	2	36.37	36.39	11	3,219	0.34%
2022/02/17	3	36.39	16	36.41	36.45	-13	3,415	-0.38%
2022/02/16	1.6	36.42	13	36.35	36.44	-11.4	3,466	-0.33%
2022/02/15	16	36.05	0	0.00	35.90	16	3,491	0.46%
2022/02/14	8	35.97	3.1	35.97	36.05	4.9	3,510	0.14%
2022/02/11	3	36.49	12	36.50	36.52	-9	3,508	-0.26%
2022/02/10	6	36.42	4	36.31	36.56	2	3,526	0.06%
2022/02/09	9	36.11	0	0.00	36.23	9	3,553	0.25%
2022/02/08	12	36.10	0	0.00	36.00	12	3,562	0.34%
2022/02/07	11.5	35.77	1	35.90	35.96	10.5	3,577	0.29%
2022/01/26	13.8	35.69	3	35.72	35.65	10.8	3,545	0.30%
2022/01/25	22.8	35.54	17	35.55	35.71	5.8	3,521	0.16%
2022/01/24	43.4	35.80	1	35.93	36.08	42.4	3,437	1.23%
2022/01/21	17.1	35.95	6	35.90	35.81	11.1	3,401	0.33%
2022/01/20	5	36.40	1	36.48	36.50	4	3,326	0.12%
2022/01/19	9	36.51	1	36.68	36.45	8	3,294	0.24%
2022/01/18	2	36.93	4	37.08	36.85	-2	3,270	-0.06%
2022/01/17	7	37.17	7	37.15	37.24	0	3,197	0.00%
2022/01/14	9.5	36.75	19	36.77	36.89	-9.5	3,138	-0.30%
2022/01/13	5.8	36.71	3	36.70	36.80	2.8	3,064	0.09%
2022/01/12	34	36.57	101	36.47	36.61	-67	3,001	-2.23%	大賣/
2022/01/11	6	36.13	0	0.00	36.40	6	2,953	0.20%
2022/01/10	30	36.04	0	0.00	36.12	30	2,905	1.03%
2022/01/07	9.8	36.07	0	0.00	36.00	9.8	2,881	0.34%
2022/01/06	29.3	36.34	119.4	36.19	36.32	-90.1	2,831	-3.18%	大賣/
2022/01/05	157	36.60	50.2	36.70	36.56	106.8	2,785	3.83%	大買/鉅額交易
2022/01/04	8.8	36.50	20	36.45	36.61	-11.2	2,711	-0.41%
2022/01/03	7	36.01	14	36.06	36.00	-7	2,651	-0.26%
2021/12/30	190	35.96	3	35.84	35.86	187	2,632	7.10%	大買/鉅額交易
2021/12/29	6.4	35.96	20	35.91	35.97	-13.6	2,665	-0.51%
2021/12/28	11	35.75	28	35.73	35.83	-17	2,685	-0.63%
2021/12/27	7	35.60	21.4	35.51	35.56	-14.4	2,680	-0.54%
2021/12/24	56	35.44	6	35.42	35.35	50	2,718	1.84%
2021/12/23	0	0.00	5	35.33	35.30	-5	2,705	-0.18%
2021/12/22	2	35.12	5	35.11	35.13	-3	2,717	-0.11%
2021/12/21	5	34.96	25.1	35.02	35.12	-20.1	2,723	-0.74%
2021/12/20	33	34.88	3	35.00	34.85	30	2,727	1.10%
2021/12/17	10	35.10	11	35.13	35.15	-1	2,716	-0.04%
2021/12/16	6	35.02	13	35.10	35.18	-7	2,723	-0.26%
2021/12/15	13	34.77	17	34.84	34.80	-4	2,746	-0.14%
2021/12/14	10	34.78	0	0.00	34.85	10	2,734	0.37%
2021/12/13	1	35.18	0	0.00	35.07	1	2,716	0.04%
2021/12/10	5	35.19	0	0.00	35.18	5	2,714	0.18%
2021/12/09	0	0.00	4	35.27	35.29	-4	2,711	-0.15%
2021/12/08	17	35.34	113.6	35.39	35.26	-96.6	2,702	-3.57%	大賣/
2021/12/07	27	35.02	10	35.01	35.15	17	2,696	0.63%
2021/12/06	33	35.06	12	34.96	35.07	21	2,676	0.78%
2021/12/03	58.5	35.15	2	35.11	35.11	56.5	2,670	2.12%
2021/12/02	4	35.06	98.5	34.87	35.08	-94.5	2,669	-3.54%
2021/12/01	13	34.62	1	34.78	34.78	12	2,677	0.45%
2021/11/30	44	34.55	1	34.63	34.34	43	2,684	1.60%
2021/11/29	62.7	34.26	56	34.29	34.24	6.7	2,672	0.25%
2021/11/26	99	34.59	2	34.35	34.36	97	2,617	3.71%
2021/11/25	23.3	34.83	0	0.00	34.88	23.3	2,529	0.92%
2021/11/24	33	34.86	1	34.82	34.86	32	2,550	1.26%
2021/11/23	33.1	35.05	10	35.03	35.01	23.1	2,541	0.91%
2021/11/22	18	35.29	3	35.31	35.29	15	2,534	0.59%
2021/11/19	12	35.34	13.4	35.30	35.35	-1.4	2,525	-0.05%
2021/11/18	16	35.23	10	35.10	35.31	6	2,476	0.24%
2021/11/17	4	35.04	0	0.00	35.06	4	2,479	0.16%
2021/11/16	55.6	34.99	17	35.02	34.99	38.6	2,462	1.57%
2021/11/15	35.7	36.70	23	36.73	36.75	12.7	2,317	0.55%
2021/11/12	5	36.40	1	36.59	36.43	4	2,296	0.17%
2021/11/11	24.2	36.33	12	36.23	36.32	12.2	2,265	0.54%
2021/11/10	3	36.50	6	36.54	36.53	-3	2,277	-0.13%
2021/11/09	10	36.57	6	36.54	36.57	4	2,265	0.18%
2021/11/08	3	36.02	39	36.05	36.20	-36	2,246	-1.60%
2021/11/05	1	35.56	0	0.00	35.85	1	2,213	0.05%
2021/11/04	29	35.59	3	35.45	35.44	26	2,199	1.18%
2021/11/03	4	35.51	1	35.51	35.55	3	2,170	0.14%
2021/11/02	5	35.54	6	35.59	35.41	-1	2,192	-0.05%
2021/11/01	10	35.34	1	35.45	35.37	9	2,171	0.41%
2021/10/29	2	35.20	3	35.26	35.23	-1	2,179	-0.05%
2021/10/28	0	0.00	1	35.40	35.44	-1	2,188	-0.05%
2021/10/27	0	0.00	3	35.43	35.51	-3	2,210	-0.14%
2021/10/26	1	35.44	6	35.45	35.44	-5	2,213	-0.23%
2021/10/25	2	34.98	27	35.14	35.21	-25	2,207	-1.13%
2021/10/22	5	35.25	1	35.20	35.25	4	2,267	0.18%
2021/10/21	0	0.00	3.1	35.41	35.15	-3.1	2,299	-0.13%
2021/10/20	0	0.00	1	35.39	35.30	-1	2,324	-0.04%
2021/10/19	0	0.00	8.1	35.29	35.31	-8.1	2,325	-0.35%
2021/10/18	8	35.09	18	35.17	34.99	-10	2,325	-0.43%
2021/10/15	14	34.91	40	34.99	35.09	-26	2,334	-1.11%
2021/10/14	4	34.29	1	34.31	34.21	3	2,355	0.13%
2021/10/13	3	34.38	2	34.23	34.16	1	2,379	0.04%
2021/10/12	18.1	34.12	9	34.21	34.32	9.1	2,420	0.38%
2021/10/08	8	34.72	3	34.77	34.68	5	2,421	0.21%
2021/10/07	3	34.76	13	34.72	34.86	-10	2,443	-0.41%
2021/10/06	6	34.17	3	34.14	34.27	3	2,450	0.12%
2021/10/05	22	34.06	5	34.14	34.26	17	2,436	0.70%
2021/10/04	22.3	34.45	6	34.48	34.39	16.3	2,420	0.67%
2021/10/01	37.6	34.63	8	34.77	34.55	29.6	2,412	1.22%
2021/09/30	19	35.09	24.2	35.15	35.18	-5.2	2,367	-0.22%
2021/09/29	30	35.08	0.3	35.25	35.13	29.7	2,385	1.24%
2021/09/28	8	35.64	1.4	35.73	35.74	6.6	2,372	0.28%
2021/09/27	0.6	36.04	13.3	36.03	35.99	-12.7	2,374	-0.53%
2021/09/23	9.5	35.52	4	35.55	35.59	5.5	2,394	0.23%
2021/09/22	29.5	35.18	15	35.21	35.26	14.5	2,387	0.61%
2021/09/17	3.4	36.05	0	0.00	36.00	3.4	2,362	0.14%
2021/09/16	2	36.00	2.1	35.92	35.96	-0.1	2,371	0.00%
2021/09/15	0	0.00	2.2	36.03	36.00	-2.2	2,354	-0.09%
2021/09/14	3	36.19	1	36.23	36.17	2	2,359	0.08%
2021/09/13	5.3	36.12	0	0.00	36.14	5.3	2,360	0.22%
2021/09/10	3	36.14	0	0.00	36.24	3	2,384	0.13%
2021/09/09	6.1	35.73	2	35.71	35.88	4.1	2,372	0.17%
2021/09/08	2	35.84	11	36.08	35.91	-9	2,371	-0.38%
2021/09/06	2	36.50	0.5	36.43	36.33	1.5	2,352	0.06%
2021/09/03	1	36.24	6	36.21	36.28	-5	2,319	-0.22%
2021/09/02	0.7	36.09	2.3	35.82	35.77	-1.6	2,297	-0.07%
2021/09/01	9	36.08	14.8	36.07	36.10	-5.8	2,280	-0.25%
2021/08/31	6.1	35.67	66	35.92	36.16	-59.9	2,263	-2.65%
2021/08/30	1	35.79	23	35.74	35.94	-22	2,269	-0.97%
2021/08/27	0	0.00	108	35.56	35.57	-108	2,246	-4.81%	大賣/鉅額交易
2021/08/26	3	35.15	10	35.22	35.24	-7	2,232	-0.31%
2021/08/25	0	0.00	4	34.89	35.09	-4	2,203	-0.18%
2021/08/24	0	0.00	91	34.66	34.64	-91	2,205	-4.13%
2021/08/23	4.1	34.37	11	34.41	34.48	-6.9	2,227	-0.31%
2021/08/20	10.9	33.79	7	33.77	33.68	3.9	2,233	0.17%
2021/08/19	46.1	34.07	1	33.90	33.88	45.1	2,206	2.04%
2021/08/18	39	34.20	4.5	34.42	34.63	34.5	2,172	1.59%
2021/08/17	46.1	34.57	0	0.00	34.44	46.1	2,148	2.15%
2021/08/16	40.1	34.73	49	34.75	34.81	-8.9	2,146	-0.41%
2021/08/13	38.3	34.87	0	0.00	34.84	38.3	2,122	1.81%
2021/08/12	9	35.19	1	35.15	35.16	8	2,109	0.38%
2021/08/11	8	35.19	0	0.00	35.26	8	2,129	0.38%
2021/08/10	5.8	35.45	14.2	35.58	35.40	-8.4	2,150	-0.39%
2021/08/09	4.3	35.33	6	35.58	35.61	-1.7	2,252	-0.08%
2021/08/06	1.5	35.62	6	35.65	35.72	-4.5	2,304	-0.20%
2021/08/05	3	35.82	139	35.81	35.82	-136	2,362	-5.76%	大賣/鉅額交易
2021/08/04	0	0.00	8	35.76	35.82	-8	2,490	-0.32%
2021/08/03	3	35.50	4	35.42	35.60	-1	2,545	-0.04%
2021/08/02	1	35.10	23	35.20	35.48	-22	2,537	-0.87%
2021/07/30	12.1	35.01	1	35.14	34.93	11.1	2,563	0.43%
2021/07/29	18	35.02	20	34.90	35.15	-2	2,590	-0.08%
2021/07/28	76.1	34.49	3	34.41	34.65	73.1	2,622	2.79%
2021/07/27	49.6	35.04	6	35.00	34.98	43.6	2,608	1.67%
2021/07/26	41.5	35.24	0	0.00	35.06	41.5	2,604	1.59%
2021/07/23	15	35.42	0	0.00	35.36	15	2,576	0.58%
2021/07/22	2	35.48	38.3	35.55	35.37	-36.3	2,579	-1.41%
2021/07/21	36	35.11	3	35.28	35.06	33	2,606	1.27%
2021/07/20	35.1	35.29	2	35.28	35.23	33.1	2,628	1.26%
2021/07/19	27	35.59	0	0.00	35.65	27	2,610	1.03%
2021/07/16	5	35.81	0	0.00	36.00	5	2,613	0.19%
2021/07/15	21	36.46	8	36.41	36.46	13	2,583	0.50%
2021/07/14	2	36.17	8	36.21	36.20	-6	2,573	-0.23%
2021/07/13	6	36.17	10	36.19	36.11	-4	2,569	-0.16%
2021/07/12	18	36.02	7	36.11	35.90	11	2,582	0.43%
2021/07/09	20.6	35.49	6	35.55	35.61	14.6	2,575	0.57%
2021/07/08	3	35.82	2.2	35.99	35.88	0.8	2,574	0.03%
2021/07/07	3	35.98	0	0.00	35.94	3	2,591	0.12%
2021/07/06	0	0.00	9	36.15	36.08	-9	2,596	-0.35%
2021/07/05	0.2	35.95	3	36.04	36.05	-2.9	2,583	-0.11%
2021/07/02	5	35.64	0.7	35.60	35.65	4.3	2,570	0.17%
2021/07/01	2	35.74	0	0.00	35.67	2	2,576	0.08%
2021/06/30	0.2	35.83	7	35.84	35.80	-6.8	2,604	-0.26%
2021/06/29	3	35.63	19	35.60	35.60	-16	2,597	-0.62%
2021/06/28	0.2	35.50	1	35.45	35.53	-0.8	2,615	-0.03%
2021/06/25	5.2	35.54	0	0.00	35.36	5.2	2,637	0.20%
2021/06/24	72.7	35.31	1	35.32	35.30	71.7	2,641	2.71%
2021/06/23	14	34.82	4	35.20	35.35	10	2,657	0.38%
2021/06/22	8	34.86	0	0.00	34.72	8	2,656	0.30%
2021/06/21	13.3	34.76	13	35.14	34.80	0.3	2,696	0.01%
2021/06/18	1.2	35.47	0	0.00	35.45	1.2	2,684	0.05%
2021/06/17	1	35.28	0	0.00	35.60	1	2,692	0.04%
2021/06/16	1	35.61	4	35.66	35.67	-3	2,743	-0.11%
2021/06/15	0	0.00	0.2	35.57	35.64	-0.2	2,742	-0.01%
2021/06/11	0	0.00	2	35.40	35.35	-2	2,757	-0.07%
2021/06/10	0	0.00	6	34.97	35.29	-6	2,797	-0.21%
2021/06/09	11	34.77	2	34.78	34.80	9	2,824	0.32%
2021/06/08	1	35.08	0.4	35.19	35.06	0.6	2,845	0.02%
2021/06/07	9	34.89	0	0.00	35.19	9	2,861	0.31%
2021/06/04	3	35.12	0	0.00	35.20	3	2,856	0.11%
2021/06/03	10	35.50	2	35.40	35.39	8	2,871	0.28%
2021/06/02	1.1	35.25	7.5	35.20	35.20	-6.4	2,891	-0.22%
2021/06/01	1	35.14	0	0.00	35.20	1	2,911	0.03%
2021/05/31	1	34.85	2.3	35.01	35.10	-1.3	2,960	-0.04%
2021/05/28	1	34.69	78	34.66	34.80	-77	2,963	-2.60%
2021/05/27	8	33.97	3	34.00	34.21	5	3,017	0.17%
2021/05/26	1	34.32	0	0.00	34.45	1	3,098	0.03%
2021/05/25	3.2	34.28	7.5	34.36	34.40	-4.3	3,093	-0.14%
2021/05/24	2	33.79	0	0.00	33.89	2	3,126	0.06%
2021/05/21	2	33.79	74	33.92	33.90	-72	3,131	-2.30%
2021/05/20	8	33.41	0	0.00	33.46	8	3,156	0.25%
2021/05/19	16	33.70	3	33.70	33.68	13	3,177	0.41%
2021/05/18	14	33.27	26	33.78	33.85	-12	3,196	-0.38%
2021/05/17	19	32.46	22	32.25	32.87	-3	3,248	-0.09%
2021/05/14	19	33.12	1	33.12	33.12	18	3,186	0.56%
2021/05/13	27	32.92	18.2	32.90	32.75	8.8	3,138	0.28%
2021/05/12	56.2	33.45	19	33.44	33.20	37.2	3,073	1.21%
2021/05/11	52	34.57	9	34.40	34.45	43	2,983	1.44%
2021/05/10	8	35.47	52	35.46	35.48	-44	2,965	-1.48%
2021/05/07	11	35.52	19	35.39	35.60	-8	2,999	-0.27%
2021/05/06	9	34.94	1	34.88	35.01	8	3,003	0.27%
2021/05/05	7.2	34.82	0	0.00	34.72	7.2	3,006	0.24%
2021/05/04	144	34.96	22	35.03	34.82	122	3,026	4.03%	大買/鉅額交易
2021/05/03	49	35.23	2	35.52	35.21	47	3,018	1.56%
2021/04/29	3	35.75	3	35.91	35.73	0	3,039	0.00%
2021/04/28	2	35.66	2	35.76	35.70	0	3,081	0.00%
2021/04/27	1	35.76	0	0.00	35.76	1	3,129	0.03%
2021/04/26	1	35.71	7	35.66	35.76	-6	3,125	-0.19%
2021/04/23	0	0.00	6	35.06	35.28	-6	3,138	-0.19%
2021/04/22	10	35.10	2	34.98	34.96	8	3,155	0.25%
2021/04/21	1	35.17	3	35.24	35.07	-2	3,162	-0.06%
2021/04/20	4	35.30	1	35.30	35.38	3	3,185	0.09%
2021/04/19	5	35.27	3	35.23	35.34	2	3,233	0.06%
2021/04/16	2	35.14	2	35.11	35.19	0	3,248	0.00%
2021/04/15	0	0.00	6	35.03	35.10	-6	3,263	-0.18%
2021/04/14	5	34.50	7	34.68	34.78	-2	3,278	-0.06%
2021/04/13	9.2	34.66	17	34.88	34.59	-7.9	3,305	-0.24%
2021/04/12	8	34.63	18	34.63	34.62	-10	3,316	-0.30%
2021/04/09	3	34.65	2	34.69	34.65	1	3,314	0.03%
2021/04/08	3	34.45	7	34.61	34.68	-4	3,306	-0.12%
2021/04/07	1	34.34	1	34.50	34.54	0	3,312	0.00%
2021/04/06	3.2	34.50	15	34.69	34.49	-11.8	3,305	-0.36%
2021/04/01	3	34.01	22	34.05	34.00	-19	3,287	-0.58%
2021/03/31	12	33.82	1	33.93	33.78	11	3,276	0.34%
2021/03/30	1	33.87	9	33.95	33.93	-8	3,259	-0.25%
2021/03/29	1	33.86	121	33.86	33.86	-120	3,235	-3.71%	大賣/鉅額交易
2021/03/26	2	33.60	12	33.43	33.65	-10	3,235	-0.31%
2021/03/25	41	32.94	0	0.00	33.14	41	3,234	1.27%
2021/03/24	23	33.02	0	0.00	33.01	23	3,231	0.71%
2021/03/23	2	33.40	0	0.00	33.40	2	3,202	0.06%
2021/03/22	5	33.27	5	33.31	33.42	0	3,216	0.00%
2021/03/19	17	33.29	2	33.33	33.31	15	3,226	0.46%
2021/03/18	6	33.73	0	0.00	33.73	6	3,189	0.19%
2021/03/17	0	0.00	2	33.63	33.63	-2	3,196	-0.06%
2021/03/16	1	33.85	7	34.15	33.85	-6	3,223	-0.19%
2021/03/15	2	33.80	0	0.00	33.80	2	3,211	0.06%
2021/03/12	2	33.83	13	33.78	33.81	-11	3,203	-0.34%
2021/03/11	1	33.72	0	0.00	33.70	1	3,241	0.03%
2021/03/10	22	33.10	1	33.02	33.13	21	3,240	0.65%
2021/03/09	25.1	32.86	2	33.03	33.02	23.1	3,221	0.72%
2021/03/08	13	33.27	102	33.35	33.06	-89	3,225	-2.76%	大賣/
2021/03/05	15	32.92	0	0.00	33.04	15	3,194	0.47%
2021/03/04	22	33.30	52.1	33.14	33.28	-30.1	3,196	-0.94%
2021/03/03	29	33.52	2	33.84	33.86	27	3,138	0.86%
2021/03/02	33	33.74	10	33.75	33.75	23	3,135	0.73%
2021/02/26	57.1	33.73	10	33.85	33.79	47.1	3,086	1.53%
2021/02/25	9	34.23	16	34.37	34.38	-7	3,046	-0.23%
2021/02/24	15.1	34.28	0	34.18	34.07	15.1	3,056	0.49%
2021/02/23	14	34.31	10	34.42	34.60	4	3,019	0.13%
2021/02/22	14	34.65	7	34.85	34.57	7	3,011	0.23%
2021/02/19	23	34.58	6	34.54	34.67	17	2,983	0.57%
2021/02/18	11	34.81	6.6	34.92	34.92	4.4	2,987	0.15%
2021/02/17	17.6	34.72	5	34.72	34.91	12.6	3,012	0.42%
2021/02/05	7	33.44	4	33.45	33.45	3	2,945	0.10%
2021/02/04	15	33.05	4	33.19	33.16	11	2,911	0.38%
2021/02/03	23	33.51	0	0.00	33.37	23	2,927	0.79%
2021/02/02	109	33.07	134	33.24	33.40	-25	2,918	-0.86%	大買/大賣/
2021/02/01	56.9	32.10	4	31.85	32.49	52.9	2,921	1.81%
2021/01/29	37	32.15	0	0.00	31.96	37	2,905	1.27%
2021/01/28	37.6	32.51	5	32.33	32.35	32.6	2,873	1.13%
2021/01/27	15	33.02	4.1	33.01	33.05	10.9	2,847	0.38%
2021/01/26	41	33.13	12	32.97	33.03	29	2,825	1.03%
2021/01/25	20	33.63	10	33.49	33.63	10	2,776	0.36%
2021/01/22	35	34.09	0	0.00	34.03	35	2,779	1.26%
2021/01/21	6	34.45	6	33.55	34.52	0	2,768	0.00%
2021/01/20	3	33.51	7	33.65	33.55	-4	2,746	-0.15%
2021/01/19	6	33.33	5	33.31	33.55	1	2,717	0.04%
2021/01/18	0	0.00	19	32.68	32.81	-19	2,725	-0.70%
2021/01/15	17	33.01	14	33.09	32.81	3	2,685	0.11%
2021/01/14	8	32.84	0	0.00	32.90	8	2,671	0.30%
2021/01/13	3	33.05	2	32.98	33.11	1	2,662	0.04%
2021/01/12	6.5	32.47	4	32.48	32.51	2.5	2,650	0.09%
2021/01/11	11	32.30	1	32.28	32.50	10	2,626	0.38%
2021/01/08	3	32.09	6	32.18	32.33	-3	2,641	-0.11%
2021/01/07	0	0.00	3	31.43	31.76	-3	2,629	-0.11%
2021/01/06	4.2	31.02	27	31.19	31.15	-22.8	2,621	-0.87%
2021/01/05	4.1	30.80	6	30.82	30.88	-1.9	2,610	-0.07%
2021/01/04	22	30.90	2	30.79	30.87	20	2,624	0.76%
2020/12/31	1	30.29	0	0.00	30.41	1	2,666	0.04%
2020/12/30	0	0.00	3	29.97	30.29	-3	2,687	-0.11%
2020/12/29	1	29.85	4	29.83	29.85	-3	2,707	-0.11%
2020/12/28	12	29.76	0	0.00	29.87	12	2,733	0.44%
2020/12/25	5	29.50	8	29.59	29.55	-3	2,726	-0.11%
2020/12/24	1	29.46	120	29.46	29.48	-119	2,737	-4.35%	大賣/鉅額交易
2020/12/23	7	29.31	1	29.30	29.40	6	2,774	0.22%
2020/12/22	7	29.37	5	29.63	29.34	2	2,792	0.07%
2020/12/21	4	29.57	3	29.61	29.68	1	2,827	0.04%
2020/12/18	1	29.40	3	29.38	29.40	-2	2,830	-0.07%
2020/12/17	6	29.42	0	0.00	29.44	6	2,855	0.21%
2020/12/16	5	29.50	0	0.00	29.55	5	2,840	0.18%
2020/12/15	9.1	29.13	0	0.00	29.10	9.1	2,819	0.32%
2020/12/14	1	29.46	0	0.00	29.39	1	2,825	0.04%
2020/12/11	5.5	29.42	0	0.00	29.47	5.5	2,856	0.19%
2020/12/10	6	29.51	0.5	29.53	29.55	5.6	2,848	0.19%
2020/12/09	2	29.76	6	29.82	29.82	-4	2,819	-0.14%
2020/12/08	1	29.46	5	29.64	29.80	-4	2,792	-0.14%
2020/12/07	2	29.37	2	29.37	29.46	0	2,774	0.00%
2020/12/04	0	0.00	6	29.08	29.16	-6	2,733	-0.22%
2020/12/03	2	28.77	2	28.86	28.82	0	2,727	0.00%
2020/12/02	4	28.73	5	28.71	28.78	-1	2,736	-0.04%
2020/12/01	5	28.42	14	28.42	28.62	-9	2,724	-0.33%
2020/11/30	44.5	28.60	13	28.69	28.38	31.5	2,735	1.15%
2020/11/27	1	28.59	2	28.60	28.68	-1	2,714	-0.04%
2020/11/26	5	28.49	0	0.00	28.68	5	2,726	0.18%
2020/11/25	5	28.56	4	28.51	28.42	1	2,728	0.04%
2020/11/24	5	28.73	3	28.77	28.60	2	2,724	0.07%
2020/11/23	1	28.45	0	0.00	28.76	1	2,701	0.04%
2020/11/20	14.1	28.38	7	28.40	28.45	7.1	2,689	0.26%
2020/11/19	12	28.40	2	28.45	28.44	10	2,694	0.37%
2020/11/18	10	28.26	11	28.47	28.51	-1	2,697	-0.04%
2020/11/17	8	28.41	12	28.58	28.30	-4	2,699	-0.15%
2020/11/16	1.2	28.73	14	28.42	28.75	-12.9	2,751	-0.47%
2020/11/13	3	27.88	1	27.80	27.97	2	2,701	0.07%
2020/11/12	7	27.94	4	27.94	27.84	3	2,703	0.11%
2020/11/11	5	27.58	14.3	27.71	27.90	-9.3	2,724	-0.34%
2020/11/10	0	0.00	21	27.57	27.48	-21	2,712	-0.77%
2020/11/09	4	27.49	55	27.55	27.58	-51	2,705	-1.89%
2020/11/06	6.2	27.26	7.3	27.25	27.26	-1.1	2,680	-0.04%
2020/11/05	2.2	27.04	0	0.00	27.14	2.2	2,664	0.08%
2020/11/04	0	0.00	17	26.90	27.13	-17	2,672	-0.64%
2020/11/03	2	26.64	3	26.69	26.74	-1	2,670	-0.04%
2020/11/02	13	26.29	0	0.00	26.43	13	2,700	0.48%
2020/10/30	22.1	26.36	2	26.35	26.33	20.1	2,701	0.74%
2020/10/29	14.2	26.53	1	26.64	26.60	13.2	2,675	0.49%
2020/10/28	9	26.85	3	26.93	26.85	6	2,666	0.22%
2020/10/27	9	26.91	0	0.00	26.94	9	2,653	0.34%
2020/10/22	1	26.93	22	26.98	27.03	-21	2,740	-0.77%
2020/10/21	2	27.00	0	0.00	26.98	2	2,819	0.07%
2020/10/20	3	27.07	2	27.03	27.00	1	2,853	0.04%
2020/10/19	0	0.00	1	27.05	27.07	-1	2,849	-0.04%
2020/10/16	3	26.93	0.4	26.93	26.85	2.6	2,854	0.09%
2020/10/15	4	26.93	3	27.02	26.96	1	2,894	0.03%
2020/10/14	0	0.00	1	27.21	27.18	-1	2,890	-0.03%
2020/10/13	0	0.00	32	27.22	27.24	-32	2,916	-1.10%
2020/10/12	3.2	27.21	12	27.24	27.25	-8.8	2,917	-0.30%
2020/10/08	2	27.02	23	26.93	27.04	-21	2,900	-0.72%
2020/10/07	1	26.82	3	26.75	26.77	-2	2,926	-0.07%
2020/10/06	6	26.65	8	26.63	26.68	-2	2,954	-0.07%
2020/10/05	2	26.39	8	26.45	26.39	-6	2,960	-0.20%
2020/09/30	2	26.39	9	26.39	26.36	-7	2,973	-0.24%
2020/09/29	1	26.27	17	26.34	26.27	-16	2,999	-0.53%
2020/09/28	5	26.11	8	26.05	26.20	-3	3,041	-0.10%
2020/09/25	7	25.77	20	25.73	25.76	-13	3,082	-0.42%
2020/09/24	41	25.81	19	25.79	25.73	22	3,099	0.71%
2020/09/23	9	26.22	0	0.00	26.25	9	3,090	0.29%
2020/09/22	30	26.39	5	26.37	26.30	25	3,098	0.81%
2020/09/21	2	26.67	25	26.88	26.65	-23	3,082	-0.75%
2020/09/18	2	26.88	12	26.96	26.88	-10	3,123	-0.32%
2020/09/17	8.2	26.91	0	0.00	26.85	8.2	3,141	0.26%
2020/09/16	0	0.00	15	27.11	27.12	-15	3,148	-0.48%
2020/09/15	1	26.71	3	26.69	26.77	-2	3,128	-0.06%
2020/09/14	2	26.52	7	26.62	26.62	-5	3,126	-0.16%
2020/09/11	2	26.34	7	26.38	26.40	-5	3,129	-0.16%
2020/09/10	20	26.33	6	26.34	26.39	14	3,138	0.45%
2020/09/09	5	26.01	1	26.16	26.21	4	3,178	0.13%
2020/09/08	0	0.00	3	26.39	26.41	-3	3,185	-0.09%
2020/09/07	1	26.24	1	26.36	26.19	0	3,220	0.00%
2020/09/04	9	26.20	1	26.29	26.24	8	3,263	0.25%
2020/09/03	0	0.00	65	26.52	26.48	-65	3,293	-1.97%
2020/09/02	1	26.39	0	0.00	26.39	1	3,311	0.03%
2020/09/01	2	26.31	1	26.36	26.40	1	3,362	0.03%
2020/08/31	65	26.35	1	26.34	26.18	64	3,373	1.90%
2020/08/28	12	26.54	3	26.53	26.55	9	3,370	0.27%
2020/08/27	0	0.00	1	27.04	26.79	-1	3,396	-0.03%
2020/08/26	2	26.76	15	26.73	26.80	-13	3,387	-0.38%
2020/08/25	6	26.65	2	26.66	26.67	4	3,409	0.12%
2020/08/24	1	26.49	11	26.44	26.44	-10	3,404	-0.29%
2020/08/21	6	26.36	6	26.31	26.35	0	3,405	0.00%
2020/08/20	19	26.05	5	26.06	25.88	14	3,399	0.41%
2020/08/19	0	0.00	3	26.80	26.69	-3	3,354	-0.09%
2020/08/18	0.3	26.84	19	26.87	26.83	-18.7	3,351	-0.56%
2020/08/17	1	26.92	8.3	26.88	26.95	-7.3	3,364	-0.22%
2020/08/14	1	26.65	3	26.60	26.64	-2	3,352	-0.06%
2020/08/13	0	0.00	4	26.55	26.57	-4	3,348	-0.12%
2020/08/12	13	26.32	0	0.00	26.32	13	3,358	0.39%
2020/08/11	3	26.76	0	0.00	26.70	3	3,367	0.09%
2020/08/10	2	26.54	8	26.79	26.84	-6	3,373	-0.18%
2020/08/07	17	26.66	3	26.69	26.66	14	3,394	0.41%
2020/08/06	1.2	26.76	1	26.88	26.82	0.2	3,389	0.01%
2020/08/05	2	26.51	2	26.56	26.56	0	3,382	0.00%
2020/08/04	4	26.23	2	26.27	26.34	2	3,396	0.06%
2020/08/03	9	26.31	1	26.32	26.12	8	3,392	0.24%
2020/07/31	2	26.46	3.5	26.52	26.51	-1.5	3,374	-0.04%
2020/07/30	2	26.49	1	26.59	26.53	1	3,389	0.03%
2020/07/29	2	26.27	0.7	26.16	26.17	1.3	3,372	0.04%
2020/07/28	9	26.73	34	26.54	26.30	-25	3,377	-0.74%
2020/07/27	3	26.27	21	26.22	26.26	-18	3,320	-0.54%
2020/07/24	0	0.00	135	25.44	25.28	-135	3,252	-4.15%	大賣/鉅額交易
2020/07/23	2	25.30	5	25.30	25.34	-3	3,209	-0.09%
2020/07/22	1	25.37	14	25.38	25.40	-13	3,227	-0.40%
2020/07/21	4.2	25.28	23	25.24	25.24	-18.8	3,215	-0.58%
2020/07/20	9	24.91	13	24.83	24.98	-4	3,155	-0.13%
2020/07/17	5	25.06	0	0.00	25.00	5	3,144	0.16%
2020/07/16	10	24.83	5	24.80	24.84	5	3,143	0.16%
2020/07/15	6	25.03	3	25.13	25.00	3	3,125	0.10%
2020/07/14	5	24.77	11	24.79	24.88	-6	3,137	-0.19%
2020/07/13	2	24.71	4	24.74	24.79	-2	3,092	-0.06%
2020/07/10	1.7	24.48	2	24.72	24.48	-0.3	3,073	-0.01%
2020/07/09	2	24.60	3.2	24.57	24.62	-1.2	3,051	-0.04%
2020/07/08	5	24.51	0.3	24.44	24.54	4.7	3,029	0.15%
2020/07/07	2	24.38	19	24.41	24.39	-17	2,998	-0.57%
2020/07/06	0	0.00	25	24.28	24.36	-25	2,967	-0.84%
2020/07/03	0	0.00	29	23.90	23.91	-29	2,924	-0.99%
2020/07/02	2	23.57	1	23.64	23.64	1	2,914	0.03%
2020/07/01	7	23.40	3	23.40	23.39	4	2,922	0.14%
2020/06/29	4	23.03	1	23.15	23.06	3	2,938	0.10%
2020/06/24	4	23.28	28	23.28	23.28	-24	2,945	-0.81%
2020/06/23	0	0.00	5	23.18	23.19	-5	2,976	-0.17%
2020/06/22	16	23.09	1	23.05	23.07	15	3,001	0.50%
2020/06/19	0	0.00	40	23.08	23.05	-40	3,049	-1.31%
2020/06/18	6	23.02	0	0.00	23.05	6	3,079	0.19%
2020/06/17	5	22.99	2	23.02	23.02	3	3,090	0.10%
2020/06/16	2	22.97	32	22.96	23.04	-30	3,142	-0.95%
2020/06/15	27	22.79	7	22.79	22.61	20	3,201	0.62%
2020/06/12	63.2	22.64	2	22.81	22.88	61.2	3,307	1.85%
2020/06/11	15	23.07	7	23.15	23.09	8	3,351	0.24%
2020/06/10	4	23.39	3	23.34	23.39	1	3,379	0.03%
2020/06/09	58	23.12	2	23.18	23.19	56	3,443	1.63%
2020/06/08	6	23.13	16	23.10	23.16	-10	3,500	-0.29%
2020/06/05	3	22.88	9	22.85	22.88	-6	3,480	-0.17%
2020/06/04	7	22.65	2	22.65	22.68	5	3,525	0.14%
2020/06/03	2	22.54	4	22.48	22.55	-2	3,607	-0.06%
2020/06/02	3	22.22	11	22.23	22.22	-8	3,615	-0.22%
2020/06/01	4	22.16	76	22.17	22.15	-72	3,621	-1.99%
2020/05/29	3	21.72	2	21.80	21.98	1	3,602	0.03%
2020/05/28	5	21.93	99	22.12	21.92	-94	3,633	-2.59%
2020/05/27	2	21.97	3	22.03	22.03	-1	3,695	-0.03%
2020/05/26	0	0.00	5	22.02	22.05	-5	3,773	-0.13%
2020/05/22	14	21.73	1	21.65	21.68	13	3,833	0.34%
2020/05/21	3	21.99	4	21.95	21.99	-1	3,876	-0.03%
2020/05/20	1	21.82	3	21.86	21.82	-2	3,879	-0.05%
2020/05/19	5	21.79	2	21.81	21.77	3	3,892	0.08%
2020/05/18	32	21.63	94	21.61	21.60	-62	3,898	-1.59%
2020/05/15	10	21.61	7	21.73	21.69	3	3,918	0.08%
2020/05/14	17	21.66	28	21.63	21.60	-11	3,933	-0.28%
2020/05/13	1	21.68	5	21.77	21.82	-4	3,917	-0.10%
2020/05/12	44	21.78	3	21.78	21.79	41	3,929	1.04%
2020/05/11	25	22.01	1	22.05	22.01	24	3,918	0.61%
2020/05/08	61	21.82	3	21.83	21.84	58	3,902	1.49%
2020/05/07	16	21.74	0	0.00	21.72	16	3,919	0.41%
2020/05/06	14	21.54	6	21.61	21.62	8	3,944	0.20%
2020/05/05	8	21.62	10	21.64	21.60	-2	3,954	-0.05%
2020/05/04	20	21.44	6	21.49	21.48	14	4,072	0.34%
2020/04/30	9	21.94	30	22.04	22.06	-21	4,067	-0.52%
2020/04/29	2	21.61	10	21.60	21.61	-8	4,106	-0.19%
2020/04/28	0	0.00	3	21.27	21.30	-3	4,214	-0.07%
2020/04/27	2	21.28	6	21.10	21.30	-4	4,314	-0.09%
2020/04/24	2	20.85	4	20.85	20.85	-2	4,302	-0.05%
2020/04/23	15	20.79	6	20.94	20.90	9	4,296	0.21%
2020/04/22	9	20.57	1	20.70	20.78	8	4,309	0.19%
2020/04/21	25	20.91	7	20.82	20.82	18	4,312	0.42%
2020/04/20	4	21.40	1	21.45	21.40	3	4,291	0.07%
2020/04/17	10	21.46	55	21.51	21.45	-45	4,292	-1.05%
2020/04/16	7	20.82	2	20.94	20.94	5	4,271	0.12%
2020/04/15	4	21.02	14	21.01	21.00	-10	4,257	-0.23%
2020/04/14	10	20.81	26	20.76	20.85	-16	4,263	-0.38%
2020/04/13	3	20.36	0	0.00	20.36	3	4,286	0.07%
2020/04/10	34	20.46	0	0.00	20.48	34	4,324	0.79%
2020/04/09	9	20.52	1	20.56	20.42	8	4,352	0.18%
2020/04/08	7	20.39	25	20.42	20.47	-18	4,340	-0.41%
2020/04/07	21	20.27	28	20.23	20.21	-7	4,332	-0.16%
2020/04/06	3	19.87	10	19.86	19.91	-7	4,325	-0.16%
2020/04/01	3	19.66	5	19.67	19.64	-2	4,296	-0.05%
2020/03/31	2	19.77	5	19.75	19.66	-3	4,296	-0.07%
2020/03/30	10	19.31	5	19.50	19.52	5	4,264	0.12%
2020/03/27	13	19.82	24	19.76	19.72	-11	4,228	-0.26%
2020/03/26	112	19.84	91	19.79	19.81	21	4,191	0.50%	大買/
2020/03/25	43	19.67	70	19.67	19.76	-27	4,168	-0.65%
2020/03/24	37	19.11	37	19.08	19.03	0	4,128	0.00%
2020/03/23	17	18.33	0	0.00	18.30	17	4,120	0.41%
2020/03/20	71	18.60	58	18.75	18.92	13	4,142	0.31%
2020/03/19	93.1	17.75	36	17.94	17.65	57.1	4,115	1.39%
2020/03/18	119	19.11	0	0.00	18.72	119	4,059	2.93%	大買/鉅額交易
2020/03/17	61	19.34	7	19.42	19.42	54	3,992	1.35%
2020/03/16	31	20.06	18	20.63	20.01	13	3,921	0.33%
2020/03/13	93	19.82	18	19.83	20.70	75	3,840	1.95%
2020/03/12	101	21.19	11.3	21.24	21.10	89.7	3,743	2.40%	大買/
2020/03/11	13	21.96	13	22.12	21.88	0	3,679	0.00%
2020/03/10	21.3	21.95	9	21.86	22.12	12.3	3,656	0.34%
2020/03/09	102.3	22.24	1	22.29	22.15	101.3	3,634	2.79%	大買/鉅額交易
2020/03/06	26	22.78	0	0.00	22.78	26	3,544	0.73%
2020/03/05	51	23.14	11	23.09	23.14	40	3,521	1.14%
2020/03/04	9	22.84	50	22.86	22.88	-41	3,554	-1.15%
2020/03/03	72	22.80	12	22.80	22.79	60	3,562	1.68%
2020/03/02	53.5	22.50	17	22.40	22.51	36.5	3,550	1.03%
2020/02/27	20	22.94	0	0.00	22.82	20	3,515	0.57%
2020/02/26	10	23.01	0	0.00	23.00	10	3,467	0.29%
2020/02/25	9	23.06	3	23.20	23.20	6	3,521	0.17%
2020/02/24	34	23.26	0	0.00	23.19	34	3,589	0.95%
2020/02/21	7	23.52	0	0.00	23.50	7	3,657	0.19%
2020/02/20	0	0.00	13	23.67	23.61	-13	3,719	-0.35%
2020/02/19	15.6	23.53	0	0.00	23.67	15.6	3,717	0.42%
2020/02/18	11	23.49	2	23.53	23.47	9	3,700	0.24%
2020/02/17	3	23.68	6	23.73	23.71	-3	3,657	-0.08%
2020/02/14	1	23.75	16	23.84	23.81	-15	3,632	-0.41%
2020/02/13	5	23.78	10	23.76	23.76	-5	3,624	-0.14%
2020/02/12	2	23.71	3	23.71	23.73	-1	3,626	-0.03%
2020/02/11	3	23.61	10	23.54	23.55	-7	3,618	-0.19%
2020/02/10	4	23.33	2	23.34	23.35	2	3,627	0.06%
2020/02/07	8	23.43	2	23.44	23.40	6	3,627	0.17%
2020/02/06	3	23.62	13	23.62	23.67	-10	3,608	-0.28%
2020/02/05	12	23.33	9	23.26	23.32	3	3,577	0.08%
2020/02/04	9	23.21	2	23.14	23.26	7	3,463	0.20%
2020/02/03	24	22.85	5	22.77	22.87	19	3,441	0.55%
2020/01/31	26	23.22	13	23.13	23.15	13	3,374	0.39%
2020/01/30	50	23.45	7	23.64	23.32	43	3,256	1.32%
2020/01/20	2	24.23	1	24.20	24.21	1	3,166	0.03%
2020/01/17	2	24.18	0	0.00	24.14	2	3,152	0.06%
2020/01/16	3	24.17	0	0.00	24.19	3	3,144	0.10%
2020/01/15	4	24.25	0	0.00	24.24	4	3,115	0.13%
2020/01/14	2	24.42	2	24.38	24.41	0	3,099	0.00%
2020/01/13	2	24.20	13	24.30	24.30	-11	3,073	-0.36%
2020/01/09	3.5	24.04	16	24.10	24.09	-12.5	3,038	-0.41%
2020/01/08	3	23.76	4	23.78	23.80	-1	3,040	-0.03%
2020/01/07	16.2	23.85	1	23.90	23.89	15.2	3,008	0.51%
2020/01/06	22	24.00	1	24.03	24.00	21	2,988	0.70%
2020/01/03	3	24.17	1	24.13	24.19	2	2,948	0.07%
2020/01/02	2	24.15	2	24.14	24.19	0	2,935	0.00%
2019/12/31	6	24.07	0	0.00	24.06	6	2,933	0.20%
2019/12/30	2.3	24.21	3	24.21	24.19	-0.7	2,904	-0.02%
2019/12/27	3	24.23	11	24.23	24.23	-8	2,879	-0.28%
2019/12/26	0	0.00	2	24.08	24.05	-2	2,863	-0.07%
2019/12/25	0.1	24.10	1	24.03	24.08	-0.9	2,848	-0.03%
2019/12/24	1	24.06	0	0.00	24.04	1	2,837	0.04%
2019/12/23	1	24.00	15	24.01	24.05	-14	2,829	-0.49%
2019/12/20	14	24.00	3	23.99	24.01	11	2,818	0.39%
2019/12/19	4	24.18	33	24.17	24.13	-29	2,785	-1.04%
2019/12/18	0	0.00	12	24.21	24.25	-12	2,750	-0.44%
2019/12/17	5	24.05	15	24.13	24.21	-10	2,714	-0.37%
2019/12/16	2	23.95	0	0.00	23.94	2	2,659	0.08%
2019/12/13	23	23.95	13	23.96	23.92	10	2,624	0.38%
2019/12/12	3	23.71	26	23.53	23.70	-23	2,576	-0.89%
2019/12/11	1	23.28	9	23.29	23.32	-8	2,517	-0.32%
2019/12/10	1	23.20	2	23.24	23.20	-1	2,497	-0.04%
2019/12/09	0	0.00	21	23.28	23.28	-21	2,488	-0.84%
2019/12/06	2	23.23	8	23.22	23.21	-6	2,470	-0.24%
2019/12/05	10	23.17	35	23.17	23.15	-25	2,443	-1.02%
2019/12/04	23.1	22.95	0	0.00	23.00	23.1	2,429	0.95%
2019/12/03	5	23.01	0	0.00	23.02	5	2,377	0.21%
2019/12/02	19.1	23.00	17	23.00	23.02	2.1	2,361	0.09%
2019/11/29	39.1	23.09	2	23.06	23.06	37.1	2,329	1.59%
2019/11/28	15	23.21	0	0.00	23.24	15	2,274	0.66%
2019/11/27	39	23.20	0	0.00	23.26	39	2,258	1.73%
2019/11/26	2	23.29	9	23.25	23.25	-7	2,228	-0.31%
2019/11/25	6.1	23.18	1	23.17	23.16	5.1	2,183	0.23%
2019/11/22	49.5	23.12	0	0.00	23.09	49.5	2,127	2.33%
2019/11/21	53.1	23.32	0	0.00	23.35	53.1	1,996	2.66%
2019/11/20	11	23.83	14	23.94	23.58	-3	1,880	-0.16%
2019/11/19	30	23.97	5	23.99	24.05	25	1,732	1.44%
2019/11/18	2	23.61	1	23.62	23.70	1	1,631	0.06%
2019/11/13	3	23.43	0	0.00	23.45	3	1,570	0.19%
2019/11/12	0.6	23.51	0	0.00	23.51	0.6	1,566	0.04%
2019/11/11	4	23.43	0	0.00	23.36	4	1,546	0.26%
2019/11/08	1	23.63	0	0.00	23.64	1	1,515	0.07%
2019/11/07	3	23.75	6	23.70	23.73	-3	1,500	-0.20%
2019/11/06	2	23.80	2	23.84	23.88	0	1,464	0.00%
2019/11/05	0	0.00	4	23.70	23.77	-4	1,425	-0.28%
2019/11/04	1	23.33	2	23.45	23.53	-1	1,404	-0.07%
2019/11/01	5	23.21	0	0.00	23.20	5	1,390	0.36%
2019/10/31	4	23.27	1	23.28	23.26	3	1,365	0.22%
2019/10/30	2	23.13	4	23.15	23.18	-2	1,343	-0.15%
2019/10/29	8	23.10	0	0.00	23.12	8	1,324	0.60%
2019/10/28	3	22.96	7	22.98	23.00	-4	1,291	-0.31%
2019/10/25	1	22.92	2	22.94	22.90	-1	1,253	-0.08%
2019/10/23	1	22.73	0	0.00	22.74	1	1,213	0.08%
2019/10/22	1	22.78	0	0.00	22.81	1	1,193	0.08%
2019/10/17	1	22.63	0	0.00	22.67	1	1,139	0.09%
2019/10/16	0	0.00	2	22.62	22.66	-2	1,122	-0.18%
2019/10/15	1.1	22.53	3	22.52	22.56	-1.9	1,089	-0.17%
2019/10/14	0	0.00	3	22.42	22.43	-3	1,080	-0.28%
2019/10/09	3	22.20	0	0.00	22.16	3	1,053	0.28%
2019/10/08	2	22.38	1	22.34	22.33	1	1,023	0.10%
2019/10/07	0	0.00	1	22.23	22.25	-1	985	-0.10%
2019/10/04	1.3	22.11	1	22.23	22.16	0.3	957	0.03%
2019/10/03	5	22.05	1	22.13	22.12	4	943	0.42%
2019/10/02	2	22.29	1	22.29	22.28	1	933	0.11%
2019/10/01	0	0.00	3	22.22	22.30	-3	919	-0.33%
2019/09/27	0.9	21.91	1	22.10	22.04	-0.1	900	-0.01%
2019/09/26	3	22.07	1	22.08	22.03	2	889	0.22%
2019/09/25	1	21.94	0	0.00	22.00	1	876	0.11%
2019/09/24	1	21.96	2	22.01	22.02	-1	865	-0.12%
2019/09/23	0	0.00	1	22.06	21.99	-1	850	-0.12%
2019/09/20	24	22.04	2	22.02	22.01	22	841	2.62%
2019/09/19	3	22.01	0	0.00	21.98	3	832	0.36%
2019/09/18	0	0.00	2	22.08	22.06	-2	821	-0.24%
2019/09/17	0	0.00	4	21.95	21.95	-4	801	-0.50%
2019/09/16	0	0.00	10	21.93	21.96	-10	791	-1.26%
2019/09/12	0	0.00	2	21.83	21.81	-2	772	-0.26%
2019/09/10	1	21.75	2	21.78	21.70	-1	746	-0.13%
2019/09/09	0	0.00	1	21.77	21.76	-1	740	-0.14%
2019/09/06	2.1	21.72	3	21.75	21.73	-0.9	723	-0.13%
2019/09/05	0	0.00	3	21.66	21.65	-3	705	-0.43%
2019/09/04	1	21.47	4	21.48	21.50	-3	695	-0.43%
2019/09/03	2	21.35	3	21.46	21.33	-1	684	-0.15%
2019/09/02	0.2	21.45	0	0.00	21.42	0.2	673	0.04%
2019/08/30	0	0.00	4	21.32	21.38	-4	666	-0.60%
2019/08/29	0	0.00	1	21.14	21.14	-1	648	-0.15%
2019/08/28	0	0.00	1	21.13	21.12	-1	636	-0.16%
2019/08/26	7	21.02	0	0.00	21.05	7	632	1.11%
2019/08/22	1	21.26	6	21.30	21.28	-5	621	-0.80%
2019/08/20	0	0.00	1	21.26	21.23	-1	624	-0.16%
2019/08/19	0	0.00	1	21.24	21.22	-1	624	-0.16%
2019/08/16	0	0.00	4	21.07	21.10	-4	629	-0.64%
2019/08/15	15	20.87	0	0.00	20.92	15	617	2.43%
2019/08/14	2	21.21	4	21.20	21.15	-2	601	-0.33%
2019/08/13	1	21.06	0	0.00	21.09	1	600	0.17%
2019/08/12	3	21.18	0	0.00	21.20	3	596	0.50%
2019/08/08	1	21.25	3	21.24	21.25	-2	594	-0.34%
2019/08/07	1	21.12	1	21.31	21.11	0	594	0.00%
2019/08/06	10.1	20.74	4	20.94	21.10	6.1	595	1.02%
2019/08/05	9	21.09	1	21.11	21.11	8	596	1.34%
2019/08/02	17	21.24	20	21.22	21.26	-3	597	-0.50%
2019/08/01	2	21.53	0	0.00	21.50	2	596	0.34%
2019/07/31	0	0.00	2	21.58	21.65	-2	589	-0.34%
2019/07/24	0	0.00	2	21.75	21.74	-2	612	-0.33%
2019/07/23	0	0.00	2	21.74	21.73	-2	613	-0.33%
2019/07/22	10	21.72	2	21.71	21.72	8	617	1.30%
2019/07/19	10	21.63	1	21.65	21.63	9	619	1.45%
2019/07/18	3	21.43	0	0.00	21.45	3	620	0.48%
2019/07/17	2.1	21.69	0	0.00	21.69	2.1	620	0.33%
2019/07/15	0	0.00	3	21.67	21.74	-3	599	-0.50%
2019/07/12	0	0.00	1	21.66	21.63	-1	590	-0.17%
2019/07/10	0	0.00	2	21.48	21.49	-2	592	-0.34%
2019/07/09	4	21.33	1	21.36	21.33	3	591	0.51%
2019/07/08	2	21.38	0	0.00	21.41	2	590	0.34%
2019/07/05	4	21.41	0	0.00	21.41	4	589	0.68%
2019/07/04	0.1	21.37	1	21.59	21.45	-0.9	583	-0.15%
2019/07/03	0	0.00	1	21.37	21.37	-1	583	-0.17%
2019/07/01	4	21.56	29	21.44	21.59	-25	595	-4.20%
2019/06/28	8	21.26	5	21.27	21.28	3	588	0.51%
2019/06/27	10	21.35	0	0.00	21.35	10	595	1.68%
2019/06/26	10	21.14	17	21.14	21.16	-7	592	-1.18%
2019/06/25	0	0.00	30	21.20	21.19	-30	588	-5.10%
2019/06/21	0	0.00	12	21.23	21.27	-12	589	-2.04%
2019/06/20	2	21.18	0	0.00	21.21	2	589	0.34%
2019/06/19	2	21.08	28	21.14	21.16	-26	589	-4.41%
2019/06/14	1	20.85	10	20.85	20.86	-9	588	-1.53%
2019/06/13	0.1	20.91	0	0.00	20.86	0.1	595	0.01%
2019/06/12	0	0.00	2	20.92	21.00	-2	593	-0.34%
2019/06/10	0	0.00	1	20.86	20.90	-1	587	-0.17%
2019/06/06	3	20.56	0	0.00	20.61	3	586	0.51%
2019/06/05	0	0.00	1	20.85	20.72	-1	578	-0.17%
2019/06/04	10	20.65	0	0.00	20.68	10	578	1.73%
2019/06/03	0	0.00	1	20.70	20.79	-1	577	-0.17%
2019/05/31	4	20.72	1	20.58	20.73	3	578	0.52%
2019/05/29	10	20.30	0	0.00	20.36	10	576	1.73%
2019/05/28	12	20.45	0	0.00	20.43	12	577	2.08%
2019/05/24	2	20.42	0	0.00	20.47	2	581	0.34%
2019/05/23	47	20.48	0	0.00	20.41	47	580	8.09%
2019/05/21	11	20.72	0	0.00	20.75	11	587	1.87%
2019/05/17	6.5	20.67	0	0.00	20.66	6.5	589	1.10%
2019/05/16	1	20.78	1	20.78	20.78	0	587	0.00%
2019/05/15	2	20.87	0	0.00	20.87	2	579	0.34%
2019/05/14	21.1	20.74	16	20.79	20.77	5.1	577	0.88%
2019/05/13	14	20.95	0	0.00	20.86	14	572	2.45%
2019/05/10	1	21.20	0	0.00	21.14	1	568	0.18%
2019/05/09	13	21.28	0	0.00	21.18	13	558	2.33%
2019/05/08	1	21.40	0	0.00	21.49	1	551	0.18%
2019/05/07	0	0.00	3	21.51	21.57	-3	552	-0.54%
2019/05/06	17	21.43	0	0.00	21.38	17	554	3.06%
2019/05/02	0	0.00	3	21.60	21.57	-3	523	-0.57%
2019/04/26	21	21.44	0	0.00	21.43	21	520	4.04%
2019/04/24	0	0.00	15	21.55	21.53	-15	515	-2.91%
2019/04/19	17	21.44	19	21.57	21.41	-2	513	-0.39%
2019/04/17	0	0.00	2	21.42	21.42	-2	509	-0.39%
2019/04/15	1	21.18	0	0.00	21.20	1	507	0.20%
2019/04/12	1	21.06	0	0.00	21.03	1	515	0.19%
2019/04/11	0.1	21.00	1	21.12	21.09	-0.9	521	-0.18%
2019/04/09	0	0.00	12	21.07	21.09	-12	519	-2.31%
2019/04/08	1	21.05	16	21.00	21.05	-15	517	-2.90%
2019/04/03	4	20.91	0	0.00	20.86	4	514	0.78%
2019/04/02	10	20.86	13	20.85	20.86	-3	517	-0.58%
2019/04/01	4	20.75	5	20.74	20.72	-1	515	-0.19%
2019/03/28	1.5	20.43	0	0.00	20.46	1.5	506	0.30%
2019/03/27	1.4	20.48	0	0.00	20.50	1.4	506	0.28%
2019/03/26	0.2	20.53	3	20.55	20.54	-2.8	507	-0.54%
2019/03/25	3	20.41	9	20.47	20.38	-6	502	-1.19%
2019/03/22	1	20.65	11	20.55	20.63	-10	503	-1.99%
2019/03/21	0	0.00	26	20.53	20.57	-26	512	-5.08%
2019/03/20	0.5	20.42	19	20.41	20.42	-18.5	506	-3.65%
2019/03/19	1	20.40	2	20.39	20.41	-1	511	-0.20%
2019/03/12	1.1	20.22	2	20.20	20.20	-0.9	586	-0.16%
2019/03/11	3	20.01	0	0.00	20.06	3	590	0.51%
2019/03/08	3.1	20.05	0	0.00	20.05	3.1	598	0.52%
2019/03/07	2	20.18	0	0.00	20.15	2	617	0.32%
2019/03/06	0	0.00	1	20.23	20.23	-1	637	-0.16%
2019/03/05	2	20.17	0	0.00	20.15	2	643	0.31%
2019/03/04	1	20.22	25	20.21	20.23	-24	650	-3.69%
2019/02/27	0	0.00	1	20.26	20.23	-1	653	-0.15%
2019/02/25	0	0.00	2	20.16	20.21	-2	658	-0.30%
2019/02/22	2	20.06	3	20.06	20.09	-1	663	-0.15%
2019/02/21	4	20.08	0	0.00	20.11	4	675	0.59%
2019/02/20	0	0.00	1	20.03	20.05	-1	670	-0.15%
2019/02/19	13	19.96	2	19.94	19.94	11	673	1.63%
2019/02/18	1	19.95	0	0.00	19.96	1	674	0.15%
2019/02/14	1	19.84	0	0.00	19.84	1	676	0.15%
2019/02/12	3.1	19.84	25	19.85	19.87	-21.9	683	-3.21%
2019/02/11	1	19.69	0	0.00	19.81	1	684	0.15%
2019/01/30	1	19.59	0	0.00	19.63	1	678	0.15%
2019/01/29	2	19.62	0	0.00	19.60	2	684	0.29%
2019/01/28	0	0.00	2	19.76	19.78	-2	686	-0.29%
2019/01/25	0	0.00	1	19.65	19.69	-1	681	-0.15%
2019/01/24	1	19.49	0	0.00	19.52	1	682	0.15%
2019/01/21	0	0.00	2	19.54	19.56	-2	695	-0.29%
2019/01/17	0	0.00	5	19.36	19.39	-5	725	-0.69%
2019/01/16	1	19.38	0	0.00	19.37	1	736	0.14%
2019/01/15	3	19.34	16	19.34	19.38	-13	744	-1.75%
2019/01/11	0	0.00	1	19.40	19.35	-1	751	-0.13%
2019/01/10	0	0.00	1	19.24	19.27	-1	754	-0.13%
2019/01/09	5	19.20	3	19.26	19.30	2	758	0.26%
2019/01/07	1	18.99	0	0.00	19.05	1	775	0.13%
2019/01/04	10.1	18.66	0	0.00	18.68	10.1	783	1.29%
2019/01/03	4.8	18.96	0	0.00	18.98	4.8	805	0.60%
2019/01/02	9	19.23	0	0.00	19.16	9	801	1.12%