元大高股息 (0056)-台新-左楠券商分點個股進出

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

元大高股息

(0056)

可現股當沖

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

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	28.1	37.40	1.6	37.41	37.33	26.6	32,291	0.08%
2024/11/21	40.3	37.11	2.4	36.98	37.10	37.9	32,283	0.12%
2024/11/20	18.3	37.15	0	0.00	37.10	18.3	32,075	0.06%
2024/11/19	15.1	37.18	1	37.34	37.25	14.1	31,902	0.04%
2024/11/18	53.9	37.00	3.5	37.03	37.00	50.4	31,696	0.16%
2024/11/15	37.8	37.14	7.3	37.23	37.14	30.5	31,188	0.10%
2024/11/14	171.6	37.15	3.1	37.22	37.08	168.5	31,246	0.54%	大買/鉅額交易
2024/11/13	51.3	37.42	0	0.00	37.49	51.3	30,369	0.17%
2024/11/12	89.1	37.61	23	37.68	37.52	66.1	29,998	0.22%
2024/11/11	28	37.95	23.5	38.05	38.08	4.5	29,138	0.02%
2024/11/08	15.1	38.28	2	38.39	38.13	13.1	28,899	0.05%
2024/11/07	35.4	38.02	3	38.09	38.16	32.4	28,964	0.11%
2024/11/06	16.1	37.76	32.1	37.87	37.79	-15.9	28,982	-0.06%
2024/11/05	6.9	37.52	7.1	37.53	37.68	-0.2	29,104	0.00%
2024/11/04	6.6	37.40	1	37.29	37.48	5.6	30,076	0.02%
2024/11/01	64.4	36.91	10	37.05	37.34	54.4	31,838	0.17%
2024/10/30	36.9	37.42	4	37.46	37.42	32.9	31,978	0.10%
2024/10/29	134.4	37.43	2	37.43	37.49	132.4	31,775	0.42%	大買/鉅額交易
2024/10/28	74.1	37.96	2.3	38.00	37.94	71.8	30,990	0.23%
2024/10/25	18.8	37.93	5	37.95	37.97	13.8	31,363	0.04%
2024/10/24	114.7	37.85	9	37.87	37.81	105.7	32,058	0.33%	大買/鉅額交易
2024/10/23	51.5	38.10	0.5	38.03	38.01	51	32,708	0.16%
2024/10/22	22.2	38.11	9.1	38.16	38.16	13	32,661	0.04%
2024/10/21	15.7	38.11	0.3	38.35	38.09	15.4	33,633	0.05%
2024/10/18	47.4	38.12	100.6	38.23	38.06	-53.2	34,340	-0.15%
2024/10/17	137.4	38.05	0	0.00	38.12	137.4	34,334	0.40%	大買/鉅額交易
2024/10/16	148.3	38.89	1	38.92	39.02	147.3	34,050	0.43%	大買/鉅額交易
2024/10/15	83.4	38.99	10.6	39.04	39.10	72.8	33,632	0.22%
2024/10/14	106.7	38.63	0.9	38.67	38.70	105.8	34,111	0.31%	大買/鉅額交易
2024/10/11	69.3	38.57	8	38.61	38.60	61.3	34,137	0.18%
2024/10/09	31.4	38.53	1.3	38.45	38.43	30.2	33,980	0.09%
2024/10/08	176.7	38.37	10.1	38.52	38.43	166.6	33,813	0.49%	大買/鉅額交易
2024/10/07	38.2	38.44	0	0.00	38.64	38.2	33,414	0.11%
2024/10/04	129.2	38.34	1	38.49	38.35	128.2	33,221	0.39%	大買/鉅額交易
2024/10/01	56.1	38.54	6	38.57	38.57	50.1	32,581	0.15%
2024/09/30	25.3	38.75	27.5	38.71	38.66	-2.2	32,043	-0.01%
2024/09/27	2.1	39.01	7	38.93	39.01	-4.9	31,992	-0.02%
2024/09/26	16.7	38.86	8	38.87	38.75	8.7	32,850	0.03%
2024/09/25	4.1	38.67	13.2	38.69	38.73	-9.1	33,646	-0.03%
2024/09/24	20.5	38.12	7.6	38.15	38.24	12.9	33,709	0.04%
2024/09/23	18	38.25	0	0.00	38.25	18	33,817	0.05%
2024/09/20	18.2	38.29	2.9	38.21	38.15	15.3	34,146	0.04%
2024/09/19	12	37.82	12	37.94	37.97	0	34,336	0.00%
2024/09/18	46.6	37.81	1.6	37.70	37.72	45	34,587	0.13%
2024/09/16	27	37.90	73.5	37.87	37.98	-46.5	34,423	-0.14%
2024/09/13	9.7	37.82	2.5	37.84	37.82	7.3	34,476	0.02%
2024/09/12	4.5	37.59	7	37.77	37.77	-2.5	34,624	-0.01%
2024/09/11	12.6	37.18	1.2	37.18	37.15	11.3	34,675	0.03%
2024/09/10	76.6	37.37	4.8	37.07	37.18	71.8	34,657	0.21%
2024/09/09	46	37.23	1	37.50	37.66	45	34,280	0.13%
2024/09/06	16.6	37.60	127	37.46	37.87	-110.4	34,090	-0.32%	大賣/鉅額交易
2024/09/05	75	37.56	2.1	37.64	37.63	72.9	33,990	0.21%
2024/09/04	95	37.53	3.1	37.89	37.59	91.9	33,957	0.27%
2024/09/03	1.9	38.99	2	39.04	38.98	-0.1	32,915	0.00%
2024/09/02	12.4	39.09	5.8	39.13	39.06	6.6	33,026	0.02%
2024/08/30	0.2	39.10	6.2	39.10	39.06	-6	33,193	-0.02%
2024/08/29	10	38.74	1.7	38.92	39.01	8.4	33,286	0.03%
2024/08/28	14.3	38.90	3	38.98	38.99	11.2	33,323	0.03%
2024/08/27	9.8	38.76	1.1	38.77	38.87	8.7	33,520	0.03%
2024/08/26	40	39.01	12	39.05	39.02	28	33,677	0.08%
2024/08/23	17.9	38.49	0	38.37	38.61	17.8	33,641	0.05%
2024/08/22	6.5	38.62	5	38.58	38.58	1.5	33,645	0.00%
2024/08/21	9.2	38.71	0.5	38.80	38.66	8.7	34,132	0.03%
2024/08/20	5.6	38.96	4.7	38.99	38.91	0.9	34,163	0.00%
2024/08/19	25.4	38.92	3	38.84	38.83	22.4	34,359	0.07%
2024/08/16	12	38.78	5.2	38.80	38.82	6.9	34,635	0.02%
2024/08/15	6.5	38.25	11.1	38.30	38.17	-4.7	34,293	-0.01%
2024/08/14	122.2	38.37	9	38.37	38.36	113.2	34,342	0.33%	大買/鉅額交易
2024/08/13	18.9	37.97	3.1	37.90	37.98	15.8	34,322	0.05%
2024/08/12	27.8	37.90	22.6	37.82	37.88	5.1	34,454	0.01%
2024/08/09	6.2	37.44	5.8	37.58	37.35	0.4	34,528	0.00%
2024/08/08	40.1	36.55	10	36.45	36.77	30.1	34,402	0.09%
2024/08/07	25.4	36.77	11	36.16	36.99	14.4	34,260	0.04%
2024/08/06	81.8	35.42	20.2	35.77	35.81	61.6	33,982	0.18%
2024/08/05	143	35.43	123.8	35.18	35.11	19.2	32,829	0.06%	大買/大賣/
2024/08/02	96.6	38.12	3.1	38.12	38.00	93.5	30,893	0.30%
2024/08/01	129.8	38.93	18	39.03	39.15	111.8	30,172	0.37%	大買/鉅額交易
2024/07/31	15.4	38.28	4.2	38.26	38.37	11.2	30,161	0.04%
2024/07/30	68.5	37.85	33.1	37.84	38.37	35.4	29,935	0.12%
2024/07/29	101.1	38.53	68	38.58	38.42	33.1	29,326	0.11%	大買/
2024/07/26	65.6	38.60	11.8	38.65	38.82	53.8	28,488	0.19%
2024/07/23	31.4	39.41	25	39.39	39.47	6.4	27,170	0.02%
2024/07/22	85.2	38.92	110.1	39.00	39.04	-24.9	26,876	-0.09%	大賣/
2024/07/19	114.5	39.86	53.5	39.87	39.81	61	25,911	0.24%	大買/
2024/07/18	61.7	40.39	46.4	40.54	40.40	15.3	25,163	0.06%
2024/07/17	63.1	41.12	39	41.02	41.00	24.1	24,503	0.10%
2024/07/16	65.7	41.27	24.2	41.24	41.30	41.5	24,409	0.17%
2024/07/15	90.3	42.26	8	42.31	42.37	82.3	25,086	0.33%
2024/07/12	75.9	42.37	39	42.37	42.39	36.8	24,909	0.15%
2024/07/11	12.2	42.52	15	42.62	42.65	-2.9	25,598	-0.01%
2024/07/10	148.1	42.27	68.7	42.22	42.34	79.4	27,066	0.29%	大買/
2024/07/09	95.9	42.06	3	42.10	42.09	92.9	27,738	0.33%
2024/07/08	35.2	42.08	3.6	42.10	42.14	31.6	27,493	0.12%
2024/07/05	54.8	41.95	4.1	41.89	41.94	50.7	27,341	0.19%
2024/07/04	39.7	41.77	5.2	41.83	41.88	34.5	27,085	0.13%
2024/07/03	8.5	41.34	2	41.32	41.42	6.5	26,816	0.02%
2024/07/02	67.5	41.04	5.1	41.11	41.10	62.3	26,714	0.23%
2024/07/01	84.5	41.37	11.7	41.36	41.35	72.8	25,929	0.28%
2024/06/28	0	0.00	2.3	41.31	41.12	-2.3	25,162	-0.01%
2024/06/27	39.4	40.97	1.2	41.00	40.91	38.2	25,197	0.15%
2024/06/26	16.4	41.22	0	41.50	41.20	16.3	25,105	0.07%
2024/06/25	16.5	41.02	0.1	41.34	41.30	16.4	24,778	0.07%
2024/06/24	17.3	41.47	8.2	41.47	41.41	9.1	24,604	0.04%
2024/06/21	3	41.75	3	41.83	41.90	0	24,658	0.00%
2024/06/20	10.6	41.77	41.8	41.79	41.95	-31.2	24,702	-0.13%
2024/06/19	11.1	41.40	48.5	41.36	41.52	-37.4	24,861	-0.15%
2024/06/18	7.1	40.86	16.5	40.92	40.96	-9.4	24,809	-0.04%
2024/06/17	2.8	40.78	33.3	40.75	40.79	-30.5	25,013	-0.12%
2024/06/14	1.4	40.52	34	40.51	40.55	-32.6	25,218	-0.13%
2024/06/13	7.5	40.40	29	40.38	40.42	-21.5	25,502	-0.08%
2024/06/12	14.3	39.95	2.1	40.00	39.97	12.2	25,595	0.05%
2024/06/11	48.1	39.96	6	39.96	39.95	42.1	25,805	0.16%
2024/06/07	3.5	40.01	8.2	40.02	40.01	-4.7	25,867	-0.02%
2024/06/06	7.3	39.93	18	40.04	40.05	-10.7	26,073	-0.04%
2024/06/05	18.6	39.90	1	39.99	39.86	17.6	26,194	0.07%
2024/06/04	15	40.01	6.1	40.02	40.01	8.9	26,673	0.03%
2024/06/03	1.1	40.30	17	40.30	40.32	-15.9	26,970	-0.06%
2024/05/31	11.6	40.05	15.5	40.19	39.93	-3.9	27,267	-0.01%
2024/05/30	19.6	40.10	22	40.10	40.03	-2.4	27,391	-0.01%
2024/05/29	7.5	40.63	8.7	40.74	40.59	-1.2	27,695	0.00%
2024/05/28	1.3	40.79	15.3	40.78	40.81	-14	27,722	-0.05%
2024/05/27	1.1	40.78	19	40.74	40.74	-17.9	27,745	-0.06%
2024/05/24	6	40.04	32.4	40.04	40.10	-26.4	27,490	-0.10%
2024/05/23	23	40.01	23.4	40.05	40.01	-0.4	27,610	0.00%
2024/05/22	3.1	40.01	77.6	40.00	40.04	-74.5	27,763	-0.27%
2024/05/21	14.6	39.48	5	39.50	39.50	9.6	27,717	0.03%
2024/05/20	0.8	39.51	21	39.66	39.66	-20.2	27,847	-0.07%
2024/05/17	5.9	39.52	19.5	39.62	39.51	-13.5	28,163	-0.05%
2024/05/16	0.3	39.60	20	39.63	39.60	-19.7	28,312	-0.07%
2024/05/15	0.8	39.40	12	39.46	39.30	-11.2	28,593	-0.04%
2024/05/14	6.9	39.25	29.2	39.18	39.26	-22.4	29,207	-0.08%
2024/05/13	3.7	39.04	8	39.02	39.04	-4.3	29,257	-0.01%
2024/05/10	13.5	38.90	2	39.02	39.04	11.5	29,446	0.04%
2024/05/09	9.3	38.96	1.1	38.99	38.92	8.2	29,421	0.03%
2024/05/08	0.8	39.00	53	38.93	39.02	-52.2	29,501	-0.18%
2024/05/07	3.1	38.83	7.8	38.90	38.97	-4.7	29,676	-0.02%
2024/05/06	16.9	38.86	23.5	38.82	38.88	-6.6	29,727	-0.02%
2024/05/03	16.1	38.63	5	38.69	38.45	11.1	29,694	0.04%
2024/05/02	6.8	38.21	0	0.00	38.35	6.8	29,894	0.02%
2024/04/30	6.1	38.33	1	38.33	38.32	5.1	29,995	0.02%
2024/04/29	2.2	38.30	10	38.32	38.34	-7.8	30,224	-0.03%
2024/04/26	6.5	37.77	13	37.78	37.69	-6.5	30,421	-0.02%
2024/04/25	9.7	37.48	2	37.51	37.51	7.7	30,629	0.03%
2024/04/24	6.4	37.69	7.6	37.74	37.85	-1.2	31,019	0.00%
2024/04/23	18.7	37.11	2	37.19	37.12	16.7	32,830	0.05%
2024/04/22	48.3	37.12	6.7	36.95	36.92	41.6	34,650	0.12%
2024/04/19	100.1	37.36	18	37.30	37.27	82.1	34,860	0.24%
2024/04/18	55.1	38.18	3	38.18	38.18	52.1	33,506	0.16%
2024/04/17	78.6	38.75	5	38.84	38.94	73.6	32,984	0.22%
2024/04/16	177.7	38.63	10.1	38.71	38.49	167.6	32,116	0.52%	大買/鉅額交易
2024/04/15	66.7	39.64	5.3	39.65	39.62	61.4	30,685	0.20%
2024/04/12	18.5	39.98	5	40.00	39.98	13.5	30,281	0.04%
2024/04/11	30.7	39.96	76.1	40.08	40.09	-45.4	30,433	-0.15%
2024/04/10	16.3	40.23	21.3	40.24	40.20	-5	30,557	-0.02%
2024/04/09	10.3	39.98	1.2	39.98	39.99	9.1	31,635	0.03%
2024/04/08	9.3	39.80	17.7	39.81	39.92	-8.4	31,929	-0.03%
2024/04/03	38.2	39.81	2	39.74	39.75	36.2	31,830	0.11%
2024/04/02	8	39.84	5.5	39.84	39.88	2.5	31,934	0.01%
2024/04/01	3.4	39.73	6.2	39.81	39.59	-2.8	32,441	-0.01%
2024/03/29	14.7	39.66	4.6	39.69	39.86	10.1	32,753	0.03%
2024/03/28	25.2	39.62	14	39.63	39.74	11.2	32,919	0.03%
2024/03/27	11.7	39.31	5.2	39.34	39.55	6.5	33,013	0.02%
2024/03/26	23.3	39.22	27.8	39.18	39.24	-4.5	33,076	-0.01%
2024/03/25	11.2	39.68	4	39.72	39.62	7.2	33,059	0.02%
2024/03/22	9.3	39.94	13	39.84	39.80	-3.7	33,201	-0.01%
2024/03/21	6.6	39.93	41.3	39.77	39.93	-34.7	33,133	-0.10%
2024/03/20	9.2	39.84	12	39.92	39.63	-2.8	33,302	-0.01%
2024/03/19	4.8	39.66	11	39.66	39.70	-6.3	33,682	-0.02%
2024/03/18	13.4	39.10	46.3	39.10	39.36	-32.9	34,225	-0.10%
2024/03/15	45.5	38.67	89.1	38.98	39.02	-43.7	34,152	-0.13%
2024/03/14	11.6	38.74	33	38.86	38.72	-21.4	33,922	-0.06%
2024/03/13	16.6	39.02	53.5	39.11	39.08	-36.9	33,830	-0.11%
2024/03/12	2.2	38.73	22	38.94	38.99	-19.8	33,698	-0.06%
2024/03/11	3.9	38.48	36.2	38.46	38.43	-32.3	33,783	-0.10%
2024/03/08	11.2	38.53	38	38.80	38.45	-26.8	33,669	-0.08%
2024/03/07	14.4	38.59	39.2	38.59	38.68	-24.8	33,152	-0.07%
2024/03/06	4	38.35	13.4	38.43	38.53	-9.4	32,892	-0.03%
2024/03/05	27	38.02	19	38.07	38.16	8	32,576	0.02%
2024/03/04	3.7	38.02	40.3	38.07	38.00	-36.6	32,498	-0.11%
2024/03/01	7.9	37.78	13.1	37.77	37.74	-5.3	32,039	-0.02%
2024/02/29	6.5	37.53	8.2	37.56	37.70	-1.7	32,168	-0.01%
2024/02/27	5.9	37.52	57.5	37.57	37.51	-51.6	32,028	-0.16%
2024/02/26	27.9	37.64	19.5	37.64	37.68	8.4	31,870	0.03%
2024/02/23	38.6	37.61	31	37.84	37.59	7.6	31,783	0.02%
2024/02/22	2.2	37.62	27.8	37.60	37.65	-25.6	32,100	-0.08%
2024/02/21	33.5	37.35	115	37.31	37.29	-81.5	31,762	-0.26%	大賣/
2024/02/20	16.2	37.27	38	37.34	37.39	-21.8	31,741	-0.07%
2024/02/19	80.9	37.07	51.2	37.11	37.14	29.7	31,436	0.09%
2024/02/16	18.3	37.10	82	37.12	37.07	-63.7	31,677	-0.20%
2024/02/15	8.5	36.81	120.5	36.81	36.86	-112	31,353	-0.36%	大賣/鉅額交易
2024/02/05	17.8	36.40	2.7	36.43	36.45	15.1	30,608	0.05%
2024/02/02	1.7	36.48	58	36.48	36.45	-56.3	30,525	-0.18%
2024/02/01	8.5	36.28	2.3	36.29	36.30	6.2	30,337	0.02%
2024/01/31	67.6	36.19	43	36.19	36.20	24.6	30,544	0.08%
2024/01/30	16.3	36.37	40.1	36.36	36.36	-23.8	30,496	-0.08%
2024/01/29	15.3	36.17	4.2	36.17	36.28	11	30,526	0.04%
2024/01/26	18.6	36.10	15	36.12	36.07	3.6	30,394	0.01%
2024/01/25	8	36.31	1	36.30	36.29	7	30,391	0.02%
2024/01/24	1.3	36.27	24	36.32	36.23	-22.7	30,277	-0.07%
2024/01/23	7	36.16	10.3	36.19	36.20	-3.3	30,812	-0.01%
2024/01/22	21.1	35.87	10	36.07	36.14	11.1	30,686	0.04%
2024/01/19	2.1	35.50	3	35.54	35.65	-0.9	30,473	0.00%
2024/01/18	40.7	35.12	5	35.09	35.12	35.7	31,058	0.11%
2024/01/17	129.1	35.35	3.1	35.39	35.19	126	30,727	0.41%	大買/鉅額交易
2024/01/16	206	36.23	10.4	36.17	36.37	195.6	29,046	0.67%	大買/鉅額交易
2024/01/15	75.1	36.52	9	36.45	36.42	66.1	27,642	0.24%
2024/01/12	39.6	36.28	83	36.29	36.33	-43.4	27,656	-0.16%
2024/01/11	13.5	36.31	3	36.37	36.39	10.5	28,953	0.04%
2024/01/10	52	36.26	1	36.25	36.24	51	31,275	0.16%
2024/01/09	26.7	36.55	33.2	36.54	36.49	-6.5	32,297	-0.02%
2024/01/08	17.4	36.63	1.2	36.60	36.57	16.2	32,979	0.05%
2024/01/05	28.9	36.60	9	36.66	36.55	19.9	33,330	0.06%
2024/01/04	77.6	36.68	2	36.63	36.59	75.6	33,253	0.23%
2024/01/03	99	36.73	95.5	36.81	36.68	3.5	33,531	0.01%
2024/01/02	22.2	37.09	6	37.22	37.17	16.2	32,601	0.05%
2023/12/29	8.1	37.38	73	37.32	37.40	-64.9	32,410	-0.20%
2023/12/28	36.2	37.41	41	37.41	37.33	-4.8	32,806	-0.01%
2023/12/27	58.1	37.32	80.3	37.30	37.42	-22.2	33,456	-0.07%
2023/12/26	36	36.97	86.5	36.94	37.00	-50.5	33,230	-0.15%
2023/12/25	55.5	36.57	14.2	36.62	36.65	41.3	32,781	0.13%
2023/12/22	33	36.34	9	36.35	36.37	24	32,487	0.07%
2023/12/21	42.3	36.31	1.2	36.34	36.33	41.1	32,461	0.13%
2023/12/20	7	36.46	40	36.43	36.57	-33	32,376	-0.10%
2023/12/19	22.1	36.02	29.3	36.03	36.10	-7.3	32,120	-0.02%
2023/12/18	6.1	36.30	5	36.37	36.38	1.1	32,281	0.00%
2023/12/15	13.2	36.44	16.4	36.45	36.36	-3.2	32,159	-0.01%
2023/12/14	12.2	36.46	68.4	36.49	36.55	-56.2	31,933	-0.18%
2023/12/13	11	35.94	88.9	35.94	36.06	-77.9	31,472	-0.25%
2023/12/12	18.1	35.60	20	35.61	35.58	-1.9	30,915	-0.01%
2023/12/11	5.4	35.45	9	35.46	35.47	-3.6	30,849	-0.01%
2023/12/08	4.3	35.44	24.1	35.51	35.42	-19.8	30,809	-0.06%
2023/12/07	13.3	35.26	11	35.36	35.25	2.3	30,780	0.01%
2023/12/06	11.1	35.27	25	35.28	35.31	-13.9	31,299	-0.04%
2023/12/05	56.3	34.98	3	34.99	35.05	53.3	31,001	0.17%
2023/12/04	6	35.20	15	35.19	35.19	-9	30,868	-0.03%
2023/12/01	0.5	35.09	50	35.12	35.13	-49.5	30,932	-0.16%
2023/11/30	16.5	35.08	0.1	35.08	35.08	16.4	30,907	0.05%
2023/11/29	13.1	35.08	4	35.07	35.09	9.1	30,961	0.03%
2023/11/28	9.4	34.85	3	34.82	34.90	6.4	30,789	0.02%
2023/11/27	26.3	34.85	0.1	34.88	34.75	26.2	30,758	0.09%
2023/11/24	9.5	34.96	11	34.97	34.94	-1.5	30,597	0.00%
2023/11/23	5.1	34.94	9	34.97	34.97	-3.9	30,643	-0.01%
2023/11/22	18.5	35.02	0	0.00	35.05	18.5	30,857	0.06%
2023/11/21	9	35.29	49.1	35.25	35.30	-40.1	31,044	-0.13%
2023/11/20	27.9	34.80	1.1	34.86	34.90	26.8	31,152	0.09%
2023/11/17	149.2	34.82	2	34.83	34.82	147.2	31,201	0.47%	大買/鉅額交易
2023/11/16	13.5	34.78	4.5	34.81	34.77	9	31,282	0.03%
2023/11/15	4.8	34.90	38.1	34.98	34.83	-33.3	31,235	-0.11%
2023/11/14	4.6	34.71	20	34.68	34.68	-15.4	31,232	-0.05%
2023/11/13	8.1	34.59	31.6	34.57	34.54	-23.5	31,300	-0.08%
2023/11/10	6.7	34.39	14.5	34.40	34.43	-7.8	31,543	-0.02%
2023/11/09	5.6	34.50	6	34.52	34.55	-0.4	31,693	0.00%
2023/11/08	3.9	34.54	29	34.55	34.54	-25.1	32,047	-0.08%
2023/11/07	9	34.20	14	34.20	34.23	-5	32,009	-0.02%
2023/11/06	47.5	34.14	15	34.15	34.24	32.5	32,783	0.10%
2023/11/03	12.5	33.69	4	33.67	33.69	8.5	32,772	0.03%
2023/11/02	47	33.50	14	33.48	33.52	33	33,164	0.10%
2023/11/01	15.6	32.74	3	32.74	32.89	12.6	33,528	0.04%
2023/10/31	77.9	32.85	58	32.75	32.69	19.9	34,305	0.06%
2023/10/30	15.2	33.21	8.1	33.21	33.23	7.1	35,099	0.02%
2023/10/27	30.8	33.16	21	33.16	33.13	9.8	35,971	0.03%
2023/10/26	78.6	33.01	14	33.01	33.10	64.6	37,274	0.17%
2023/10/25	62.2	33.62	31	33.62	33.62	31.2	37,595	0.08%
2023/10/24	19.4	33.13	10.1	33.26	33.47	9.3	38,032	0.02%
2023/10/23	63.4	33.11	63	33.18	33.08	0.4	38,620	0.00%
2023/10/20	62.5	33.16	87	33.05	33.40	-24.5	39,802	-0.06%
2023/10/19	191.3	33.51	47.2	33.50	33.65	144	41,284	0.35%	大買/鉅額交易
2023/10/18	224.4	34.81	54	34.94	34.90	170.4	40,573	0.42%	大買/鉅額交易
2023/10/17	134	35.43	1	35.51	35.27	133	38,508	0.35%	大買/鉅額交易
2023/10/16	58.9	35.48	45	35.50	35.52	13.9	38,342	0.04%
2023/10/13	45.6	35.71	4.5	35.66	35.72	41.1	38,793	0.11%
2023/10/12	30.3	35.93	14.6	35.93	35.98	15.7	39,925	0.04%
2023/10/11	130.8	35.99	34	35.92	35.78	96.8	41,376	0.23%	大買/
2023/10/06	26.4	35.74	2	35.81	35.79	24.4	42,535	0.06%
2023/10/05	91.1	35.68	6.9	35.65	35.69	84.2	43,168	0.20%
2023/10/04	58.9	35.19	4.2	35.35	35.39	54.8	43,474	0.13%
2023/10/03	114.1	35.81	39	35.84	35.60	75.1	43,353	0.17%	大買/
2023/10/02	23.6	35.70	79.1	35.54	35.74	-55.5	43,325	-0.13%
2023/09/28	85.4	35.10	24.2	35.03	35.06	61.2	43,861	0.14%
2023/09/27	0.1	34.71	4.1	34.80	34.87	-4	44,651	-0.01%
2023/09/26	30.7	34.92	0	0.00	34.76	30.7	45,761	0.07%
2023/09/25	4.2	35.04	17.7	35.07	35.08	-13.5	46,125	-0.03%
2023/09/22	9.2	34.45	5	34.86	34.89	4.2	46,174	0.01%
2023/09/21	35.5	34.62	111.1	34.59	34.70	-75.6	46,266	-0.16%	大賣/
2023/09/20	16.3	35.06	6	35.25	35.05	10.3	45,945	0.02%
2023/09/19	8.2	35.16	22	35.26	35.14	-13.8	46,493	-0.03%
2023/09/18	34.2	35.32	3.2	35.40	35.31	31	46,664	0.07%
2023/09/15	3.1	35.52	83.2	35.52	35.58	-80.1	46,803	-0.17%
2023/09/14	10	35.23	15.1	35.25	35.31	-5.1	46,953	-0.01%
2023/09/13	3.3	34.80	8	34.83	34.86	-4.7	47,064	-0.01%
2023/09/12	19.4	34.73	15	34.83	34.80	4.4	47,518	0.01%
2023/09/11	57.5	34.81	12.7	34.81	34.79	44.8	48,056	0.09%
2023/09/08	2.6	35.33	2.9	35.40	35.42	-0.3	47,956	0.00%
2023/09/07	17.4	35.47	0.6	35.53	35.45	16.8	48,886	0.03%
2023/09/06	16.5	35.59	23	35.57	35.60	-6.5	49,568	-0.01%
2023/09/05	8.2	35.37	13.6	35.35	35.43	-5.4	49,852	-0.01%
2023/09/04	48.4	35.16	7	35.15	35.27	41.4	50,141	0.08%
2023/09/01	12.6	35.16	0	0.00	35.12	12.6	50,299	0.03%
2023/08/31	5.3	35.23	1	35.30	35.31	4.3	50,522	0.01%
2023/08/30	6	35.41	23	35.48	35.35	-17	50,824	-0.03%
2023/08/29	3.8	35.05	2	35.15	35.16	1.8	51,337	0.00%
2023/08/28	10.8	34.94	2	35.15	35.06	8.8	51,398	0.02%
2023/08/25	27.3	35.33	1	35.28	35.14	26.3	51,319	0.05%
2023/08/24	3	35.85	81.1	36.06	35.76	-78.1	51,396	-0.15%
2023/08/23	6.2	35.32	15.7	35.32	35.43	-9.5	51,458	-0.02%
2023/08/22	7	35.18	13	35.25	35.11	-6	52,007	-0.01%
2023/08/21	24.6	34.87	19.5	34.89	34.85	5.1	52,135	0.01%
2023/08/18	36.4	34.86	11.2	34.84	34.84	25.2	52,121	0.05%
2023/08/17	12.3	34.96	31.9	35.13	35.33	-19.6	51,806	-0.04%
2023/08/16	8.3	34.59	26.5	34.90	35.14	-18.2	51,736	-0.04%
2023/08/15	4.4	34.88	13.1	34.92	34.85	-8.7	51,873	-0.02%
2023/08/14	34.5	34.22	28.6	34.36	34.28	5.9	52,221	0.01%
2023/08/11	5.5	34.68	3.9	34.64	34.56	1.6	52,016	0.00%
2023/08/10	90.1	34.52	9	34.41	34.43	81.1	52,010	0.16%
2023/08/09	5.8	35.41	17	35.61	35.35	-11.2	51,239	-0.02%
2023/08/08	12.2	35.67	15	35.81	35.59	-2.9	50,991	-0.01%
2023/08/07	3.4	35.38	19.2	35.57	35.70	-15.8	50,577	-0.03%
2023/08/04	13.9	34.45	50	34.51	34.74	-36.1	50,055	-0.07%
2023/08/02	89.4	34.77	149.3	34.75	34.51	-60	49,160	-0.12%	大賣/
2023/08/01	7.8	35.44	94.1	35.55	35.73	-86.3	47,781	-0.18%
2023/07/31	31.7	36.00	35.8	36.60	35.74	-4.2	46,827	-0.01%
2023/07/28	18.1	36.45	57	36.32	36.58	-38.9	45,368	-0.09%
2023/07/27	13.2	36.17	20.3	36.26	36.10	-7.1	44,245	-0.02%
2023/07/26	11.8	35.95	107	36.03	36.02	-95.2	43,693	-0.22%	大賣/
2023/07/25	8.5	36.35	81.3	36.39	36.05	-72.9	42,844	-0.17%
2023/07/24	8.1	35.56	228.4	35.85	35.99	-220.3	41,141	-0.54%	大賣/鉅額交易
2023/07/21	9.2	34.79	75.4	35.03	35.26	-66.3	39,128	-0.17%
2023/07/20	15	34.42	46	34.74	34.71	-31	38,945	-0.08%
2023/07/19	139.6	34.70	112.4	34.92	34.36	27.2	38,430	0.07%	大買/大賣/
2023/07/18	108.4	35.48	87.5	35.28	35.11	20.9	37,308	0.06%	大買/
2023/07/17	122	35.85	223.4	35.88	35.94	-101.4	35,892	-0.28%	大買/大賣/鉅額交易
2023/07/14	75.6	35.40	187	35.36	35.54	-111.4	33,984	-0.33%	大賣/鉅額交易
2023/07/13	20.1	34.97	192.4	35.25	34.82	-172.3	32,411	-0.53%	大賣/鉅額交易
2023/07/12	16.6	34.18	74.3	34.25	34.30	-57.7	30,636	-0.19%
2023/07/11	3.1	33.80	30.8	33.72	33.80	-27.6	29,710	-0.09%
2023/07/10	15	33.16	21	33.15	33.18	-6	29,355	-0.02%
2023/07/07	61.7	33.06	24	33.03	33.08	37.7	28,963	0.13%
2023/07/06	62.9	33.47	3.2	33.34	33.34	59.7	28,125	0.21%
2023/07/05	119.3	33.75	7	33.76	33.71	112.3	27,144	0.41%	大買/鉅額交易
2023/07/04	69.2	33.77	82.4	33.72	33.91	-13.2	26,313	-0.05%
2023/07/03	16.8	33.25	81.2	33.24	33.24	-64.4	25,368	-0.25%
2023/06/30	13.8	32.59	12	32.60	32.67	1.8	25,119	0.01%
2023/06/29	4	32.53	19	32.58	32.53	-15	25,191	-0.06%
2023/06/28	7	32.29	11.1	32.32	32.30	-4.1	25,050	-0.02%
2023/06/27	72.2	32.41	50	32.27	32.18	22.2	25,112	0.09%
2023/06/26	18	32.71	12.3	32.73	32.77	5.7	24,721	0.02%
2023/06/21	3.5	32.67	17	32.76	32.83	-13.5	24,714	-0.05%
2023/06/20	28.3	32.51	30.7	32.58	32.48	-2.5	24,470	-0.01%
2023/06/19	22.3	32.65	6.2	32.70	32.73	16.1	24,190	0.07%
2023/06/16	11.8	32.80	30.9	32.84	32.78	-19.1	23,898	-0.08%
2023/06/15	11.2	32.64	69.6	32.62	32.69	-58.4	23,537	-0.25%
2023/06/14	28.1	32.31	50	32.29	32.32	-21.9	23,053	-0.10%
2023/06/13	28.1	32.05	50.4	32.13	32.20	-22.4	22,990	-0.10%
2023/06/12	127.2	31.83	107.3	31.83	31.78	19.9	22,212	0.09%	大買/大賣/
2023/06/09	14	31.75	12.2	31.72	31.78	1.8	21,791	0.01%
2023/06/08	21.3	31.34	12	31.41	31.24	9.3	21,944	0.04%
2023/06/07	41	31.45	16	31.44	31.46	25	22,078	0.11%
2023/06/06	14.5	31.10	11	31.13	31.15	3.5	22,001	0.02%
2023/06/05	53.2	30.94	8.4	31.09	31.10	44.8	21,934	0.20%
2023/06/02	10.1	31.01	43.4	30.96	30.93	-33.3	21,734	-0.15%
2023/06/01	7.2	30.41	32.4	30.43	30.47	-25.2	21,375	-0.12%
2023/05/31	30	30.46	5	30.47	30.49	25	21,387	0.12%
2023/05/30	116.9	30.57	15.5	30.54	30.52	101.4	21,242	0.48%	大買/鉅額交易
2023/05/29	157	30.65	26.2	30.65	30.65	130.8	20,974	0.62%	大買/鉅額交易
2023/05/26	1.6	30.16	56.5	30.06	30.13	-54.9	20,701	-0.27%
2023/05/25	1	29.79	35.1	29.74	29.78	-34.1	20,433	-0.17%
2023/05/24	43.3	29.39	15.8	29.36	29.43	27.5	20,364	0.13%
2023/05/23	8.1	29.31	6	29.33	29.37	2.1	20,586	0.01%
2023/05/22	12.3	29.34	14.1	29.37	29.35	-1.8	20,555	-0.01%
2023/05/19	8.5	29.14	53	29.27	29.31	-44.5	20,426	-0.22%
2023/05/18	10.6	29.04	17.5	29.01	29.05	-6.9	20,315	-0.03%
2023/05/17	2.5	28.76	30	28.76	28.76	-27.5	19,833	-0.14%
2023/05/16	0	28.62	24	28.59	28.65	-24	19,596	-0.12%
2023/05/15	19.5	28.34	3	28.38	28.42	16.5	19,581	0.08%
2023/05/12	18.1	28.28	2	28.43	28.45	16.1	19,709	0.08%
2023/05/11	24.3	28.42	1	28.43	28.40	23.3	19,730	0.12%
2023/05/10	16.4	28.55	1	28.54	28.54	15.4	19,819	0.08%
2023/05/09	4.2	28.63	18.5	28.60	28.64	-14.3	19,838	-0.07%
2023/05/08	2	28.64	12	28.61	28.67	-10	20,137	-0.05%
2023/05/05	1.1	28.48	22.1	28.46	28.47	-21	20,193	-0.10%
2023/05/04	2.7	28.38	1	28.40	28.45	1.7	20,512	0.01%
2023/05/03	26.2	28.33	8.5	28.36	28.42	17.6	20,639	0.09%
2023/05/02	67.1	28.38	116.4	28.42	28.44	-49.3	20,848	-0.24%	大賣/
2023/04/28	2	28.17	0	0.00	28.23	2	21,218	0.01%
2023/04/27	4	27.93	101.8	28.05	28.02	-97.8	21,247	-0.46%	大賣/
2023/04/26	17.8	27.69	11	27.71	27.84	6.8	21,374	0.03%
2023/04/25	60.9	27.98	92	27.89	27.80	-31.1	21,169	-0.15%
2023/04/24	8.2	28.23	2	28.25	28.27	6.2	20,386	0.03%
2023/04/21	43.1	28.23	7	28.19	28.19	36.1	20,417	0.18%
2023/04/20	14.5	28.45	3	28.42	28.43	11.5	20,440	0.06%
2023/04/19	13	28.65	21.1	28.68	28.55	-8.1	20,772	-0.04%
2023/04/18	55.6	28.78	0.1	28.66	28.67	55.5	20,861	0.27%
2023/04/17	4.3	28.80	8.7	28.76	28.80	-4.4	20,763	-0.02%
2023/04/14	3.2	28.68	3	28.70	28.74	0.2	20,701	0.00%
2023/04/13	4.4	28.75	6	28.78	28.71	-1.6	20,739	-0.01%
2023/04/12	53.5	28.79	100	28.79	28.85	-46.5	20,533	-0.23%
2023/04/11	2.2	28.61	16	28.69	28.70	-13.8	20,618	-0.07%
2023/04/10	3.4	28.49	2	28.46	28.50	1.4	20,786	0.01%
2023/04/07	1.7	28.44	14	28.48	28.43	-12.3	20,709	-0.06%
2023/04/06	6.5	28.39	42	28.40	28.47	-35.5	20,739	-0.17%
2023/03/31	2	28.49	40.6	28.52	28.43	-38.6	20,527	-0.19%
2023/03/30	8	28.24	8	28.24	28.29	0	20,270	0.00%
2023/03/29	5	28.08	1	28.18	28.15	4	20,139	0.02%
2023/03/28	35.3	28.11	68	28.12	28.06	-32.7	20,445	-0.16%
2023/03/27	9.3	28.30	84	28.34	28.31	-74.7	20,288	-0.37%
2023/03/24	2.5	28.17	42	28.24	28.26	-39.5	20,355	-0.19%
2023/03/23	1	28.15	2	28.12	28.12	-1	20,172	0.00%
2023/03/22	12.7	28.03	8.9	28.03	28.05	3.8	20,077	0.02%
2023/03/21	5	27.85	0	0.00	27.84	5	19,992	0.03%
2023/03/20	3.5	27.74	31.4	27.74	27.76	-27.8	20,057	-0.14%
2023/03/17	10.3	27.61	3.5	27.63	27.76	6.8	19,971	0.03%
2023/03/16	39	27.47	7.1	27.47	27.50	31.9	20,002	0.16%
2023/03/15	52.2	27.73	20	27.75	27.66	32.2	19,828	0.16%
2023/03/14	46.2	27.69	10	27.67	27.66	36.2	20,028	0.18%
2023/03/13	31.8	27.63	10	27.72	27.93	21.8	19,940	0.11%
2023/03/10	52.2	27.90	0.9	27.95	27.86	51.4	19,434	0.26%
2023/03/09	11.5	28.26	3.7	28.25	28.24	7.8	19,250	0.04%
2023/03/08	32.4	28.26	11	28.26	28.37	21.4	19,260	0.11%
2023/03/07	14.2	28.36	25.5	28.28	28.38	-11.3	19,170	-0.06%
2023/03/06	28.2	28.16	19.5	28.27	28.25	8.7	19,336	0.04%
2023/03/03	19.6	27.94	12	27.95	27.95	7.6	19,265	0.04%
2023/03/02	10.5	27.72	15	27.71	27.78	-4.5	19,261	-0.02%
2023/03/01	10.2	27.61	2.3	27.59	27.72	7.9	19,262	0.04%
2023/02/24	19.1	27.77	22	27.73	27.67	-2.9	19,252	-0.01%
2023/02/23	15.3	27.61	13	27.61	27.74	2.3	18,853	0.01%
2023/02/22	125.8	27.33	46	27.35	27.40	79.8	18,630	0.43%	大買/
2023/02/21	14	27.51	6	27.53	27.53	8	18,676	0.04%
2023/02/20	13	27.36	5	27.38	27.41	8	18,848	0.04%
2023/02/17	19.3	27.22	4	27.24	27.24	15.3	19,228	0.08%
2023/02/16	6.1	27.31	15	27.24	27.33	-8.9	19,710	-0.05%
2023/02/15	12.4	27.09	16.7	27.07	27.05	-4.3	19,842	-0.02%
2023/02/14	5.1	27.13	20	27.10	27.13	-14.9	19,890	-0.08%
2023/02/13	8.6	26.93	3	26.90	26.97	5.6	20,252	0.03%
2023/02/10	25.6	27.03	17	27.03	27.02	8.6	20,463	0.04%
2023/02/09	14.4	27.14	4	27.15	27.15	10.4	20,644	0.05%
2023/02/08	21.2	27.09	43.5	27.15	27.15	-22.3	20,772	-0.11%
2023/02/07	16.3	26.91	12	26.94	26.94	4.3	20,779	0.02%
2023/02/06	36.7	26.88	27.9	26.93	26.92	8.8	20,807	0.04%
2023/02/03	3.7	27.00	228	27.01	27.00	-224.3	20,631	-1.09%	大賣/鉅額交易
2023/02/02	10	26.95	52	26.94	26.99	-42	20,588	-0.20%
2023/02/01	25.6	26.65	16	26.65	26.67	9.6	20,715	0.05%
2023/01/31	7.1	26.60	15.1	26.63	26.54	-8	20,789	-0.04%
2023/01/30	50	26.44	47.1	26.49	26.53	2.9	20,925	0.01%
2023/01/17	2	26.03	27.6	26.06	26.06	-25.6	21,187	-0.12%
2023/01/16	8	26.03	17	26.03	26.02	-9	21,491	-0.04%
2023/01/13	12.1	26.01	0	0.00	25.98	12.1	21,901	0.06%
2023/01/12	4.4	26.05	1	26.06	25.99	3.4	23,355	0.01%
2023/01/11	12.2	26.09	16	26.08	26.07	-3.9	26,140	-0.01%
2023/01/10	11.6	26.01	15	26.01	26.06	-3.4	28,394	-0.01%
2023/01/09	29.4	25.88	28.5	25.91	25.94	0.9	30,395	0.00%
2023/01/06	2.9	25.65	0	0.00	25.66	2.9	30,737	0.01%
2023/01/05	5.6	25.50	10	25.46	25.46	-4.5	31,646	-0.01%
2023/01/04	85.3	25.48	1	25.45	25.45	84.3	32,661	0.26%
2023/01/03	4.1	25.43	11	25.37	25.49	-6.9	34,171	-0.02%
2022/12/30	4	25.43	18	25.45	25.40	-14	35,174	-0.04%
2022/12/29	30.5	25.17	0	0.00	25.29	30.5	36,105	0.08%
2022/12/28	44.4	25.37	23	25.46	25.38	21.4	37,580	0.06%
2022/12/27	5.1	25.68	0	0.00	25.63	5.1	39,029	0.01%
2022/12/26	4	25.56	0	0.00	25.58	4	39,495	0.01%
2022/12/23	30.2	25.58	1	25.58	25.60	29.2	40,046	0.07%
2022/12/22	1.1	25.68	28	25.62	25.67	-27	40,666	-0.07%
2022/12/21	5.5	25.35	12	25.35	25.34	-6.6	41,902	-0.02%
2022/12/20	29.4	25.46	40.3	25.34	25.30	-10.9	42,413	-0.03%
2022/12/19	10.4	25.78	2.4	25.76	25.73	8	43,612	0.02%
2022/12/16	48	25.49	67	25.51	25.70	-19.1	43,959	-0.04%
2022/12/15	12.8	25.73	19	25.75	25.70	-6.2	44,276	-0.01%
2022/12/14	64.9	25.68	7.5	25.68	25.68	57.4	44,807	0.13%
2022/12/13	25.4	25.56	31	25.55	25.53	-5.6	45,119	-0.01%
2022/12/12	7	25.40	4.3	25.46	25.50	2.7	45,266	0.01%
2022/12/09	12.1	25.45	4	25.45	25.51	8.1	45,466	0.02%
2022/12/08	20.6	25.24	0	0.00	25.29	20.6	45,414	0.05%
2022/12/07	69.5	25.44	16	25.46	25.44	53.5	45,356	0.12%
2022/12/06	65.1	25.73	5	25.71	25.61	60.1	45,095	0.13%
2022/12/05	78.6	25.89	14	25.88	25.87	64.6	44,791	0.14%
2022/12/02	16.1	25.73	0	0.00	25.73	16.1	44,678	0.04%
2022/12/01	66.5	25.92	25	25.83	25.82	41.5	44,927	0.09%
2022/11/30	89	25.58	74	25.60	25.65	15	44,924	0.03%
2022/11/29	9.6	25.31	10	25.23	25.47	-0.4	45,006	0.00%
2022/11/28	22.7	25.34	3.4	25.38	25.32	19.3	45,368	0.04%
2022/11/25	10.2	25.54	2	25.59	25.52	8.2	45,495	0.02%
2022/11/24	41.1	25.43	16	25.48	25.54	25.1	45,526	0.06%
2022/11/23	2.5	25.31	2	25.26	25.30	0.5	45,616	0.00%
2022/11/22	16.7	25.12	49	25.10	25.10	-32.3	46,286	-0.07%
2022/11/21	17.8	25.33	4.5	25.32	25.22	13.3	46,210	0.03%
2022/11/18	20.2	25.54	7	25.66	25.43	13.2	46,058	0.03%
2022/11/17	44.1	25.49	25	25.48	25.58	19.1	46,115	0.04%
2022/11/16	23.8	25.50	37.1	25.53	25.53	-13.3	46,277	-0.03%
2022/11/15	9.4	25.45	24.2	25.44	25.55	-14.8	46,005	-0.03%
2022/11/14	11.7	25.35	91.3	25.35	25.42	-79.6	45,523	-0.17%
2022/11/11	10.4	25.05	21.1	25.11	25.00	-10.7	44,997	-0.02%
2022/11/10	10	24.53	2	24.53	24.53	8	44,523	0.02%
2022/11/09	22.5	24.57	19.8	24.50	24.61	2.7	44,514	0.01%
2022/11/08	33.1	24.28	14.5	24.30	24.23	18.6	44,336	0.04%
2022/11/07	7.3	23.95	17.8	23.95	24.06	-10.5	43,972	-0.02%
2022/11/04	41.2	23.46	4	23.44	23.64	37.2	43,722	0.09%
2022/11/03	7	23.51	5	23.55	23.58	2	43,744	0.00%
2022/11/02	13.5	23.64	20	23.62	23.67	-6.5	43,687	-0.01%
2022/11/01	17.2	23.54	9	23.53	23.55	8.2	43,778	0.02%
2022/10/31	20.4	23.48	6	23.52	23.48	14.4	43,858	0.03%
2022/10/28	70.9	23.35	36	23.34	23.31	34.9	44,013	0.08%
2022/10/27	3.8	23.53	7	23.54	23.58	-3.2	43,742	-0.01%
2022/10/26	30.5	23.35	15	23.42	23.41	15.5	43,975	0.04%
2022/10/25	64	23.47	23	23.40	23.40	41	43,675	0.09%
2022/10/24	23.5	23.79	30	23.78	23.69	-6.5	43,127	-0.02%
2022/10/21	32	23.68	4.3	23.69	23.58	27.7	42,952	0.06%
2022/10/20	123.2	23.49	7	23.55	23.65	116.2	42,434	0.27%	大買/鉅額交易
2022/10/19	177.7	23.93	14	23.93	23.95	163.7	41,038	0.40%	大買/鉅額交易
2022/10/18	232.5	25.83	8.5	25.80	25.84	224	38,264	0.59%	大買/鉅額交易
2022/10/17	165.9	25.58	3	25.66	25.77	162.9	36,062	0.45%	大買/鉅額交易
2022/10/14	83.1	25.94	2.5	25.92	25.91	80.6	33,875	0.24%
2022/10/13	157	25.65	6	25.80	25.53	151	33,319	0.45%	大買/鉅額交易
2022/10/12	138.7	25.76	5	25.79	25.82	133.7	32,298	0.41%	大買/鉅額交易
2022/10/11	110.3	25.87	8	25.87	25.85	102.3	31,414	0.33%	大買/鉅額交易
2022/10/07	91	26.35	12.1	26.31	26.28	78.9	30,057	0.26%
2022/10/06	168.4	26.52	0.1	26.58	26.57	168.3	29,048	0.58%	大買/鉅額交易
2022/10/05	128.4	26.61	21	26.63	26.62	107.4	28,495	0.38%	大買/鉅額交易
2022/10/04	222.2	26.19	20	26.19	26.27	202.2	27,349	0.74%	大買/鉅額交易
2022/10/03	36.6	25.60	0	0.00	25.67	36.6	25,742	0.14%
2022/09/30	45.8	25.61	1	25.67	25.78	44.8	25,645	0.17%
2022/09/29	37.6	25.86	3	26.00	25.81	34.6	25,407	0.14%
2022/09/28	91	25.94	27	25.82	25.83	64	25,726	0.25%
2022/09/27	39.5	26.26	5	26.35	26.33	34.5	24,823	0.14%
2022/09/26	144	26.39	1	26.39	26.33	143	24,841	0.58%	大買/鉅額交易
2022/09/23	53.5	27.09	0	0.00	27.06	53.5	24,343	0.22%
2022/09/22	82.7	27.13	3	27.12	27.17	79.7	24,787	0.32%
2022/09/21	127.3	27.68	0	0.00	27.64	127.3	24,382	0.52%	大買/鉅額交易
2022/09/20	26.9	27.99	1	27.98	27.98	25.9	24,002	0.11%
2022/09/19	37.1	28.16	16	28.39	28.06	21.1	23,870	0.09%
2022/09/16	63.6	28.24	3	28.25	28.28	60.6	23,904	0.25%
2022/09/15	11.3	28.59	7.2	28.62	28.59	4.1	24,377	0.02%
2022/09/14	26.9	28.29	22	28.32	28.35	4.9	25,063	0.02%
2022/09/13	10	28.72	0	0.00	28.71	10	25,067	0.04%
2022/09/12	13.2	28.55	23	28.52	28.56	-9.8	25,899	-0.04%
2022/09/08	11	27.99	2	28.22	28.25	9	26,541	0.03%
2022/09/07	32.4	27.88	0	0.00	27.90	32.4	27,361	0.12%
2022/09/06	26.2	28.11	2	28.07	28.08	24.2	27,108	0.09%
2022/09/05	65.4	28.07	0.3	28.08	28.18	65.1	27,077	0.24%
2022/09/02	81.8	28.22	0	0.00	28.10	81.8	27,375	0.30%
2022/09/01	28.7	28.39	39	28.39	28.44	-10.4	26,958	-0.04%
2022/08/31	14.1	28.61	11	28.68	28.79	3.1	26,588	0.01%
2022/08/30	11.8	28.51	0	0.00	28.67	11.8	26,330	0.04%
2022/08/29	76.4	28.42	32	28.33	28.45	44.4	26,109	0.17%
2022/08/26	175.6	29.12	6	29.12	29.10	169.6	25,430	0.67%	大買/鉅額交易
2022/08/25	59.1	28.94	4	28.90	28.94	55.1	25,285	0.22%
2022/08/24	19.1	28.84	0	0.00	28.80	19.1	25,177	0.08%
2022/08/23	44	28.99	1	28.93	28.93	43	24,848	0.17%
2022/08/22	24.7	29.20	6.5	29.21	29.25	18.2	24,388	0.07%
2022/08/19	8.2	29.38	7	29.41	29.42	1.2	24,110	0.00%
2022/08/18	24.2	29.11	6	29.16	29.29	18.2	24,128	0.08%
2022/08/17	7.7	29.24	5	29.26	29.28	2.7	24,037	0.01%
2022/08/16	27.8	29.17	3	29.16	29.24	24.8	24,041	0.10%
2022/08/15	22.1	29.20	5	29.16	29.22	17.1	23,880	0.07%
2022/08/12	2.5	29.26	12	29.19	29.30	-9.5	23,637	-0.04%
2022/08/11	20	29.11	34	29.11	29.12	-14	23,814	-0.06%
2022/08/10	17.1	28.84	10	28.80	28.81	7.1	23,742	0.03%
2022/08/09	4.3	28.99	7	28.90	29.07	-2.7	23,654	-0.01%
2022/08/08	29.7	28.76	15	28.67	28.87	14.7	23,892	0.06%
2022/08/05	4	28.73	22	28.72	28.87	-18	23,904	-0.08%
2022/08/04	14.6	28.28	1	28.43	28.43	13.6	24,150	0.06%
2022/08/03	2	28.35	0	0.00	28.44	2	24,195	0.01%
2022/08/02	20.2	28.38	3.4	28.37	28.45	16.8	24,176	0.07%
2022/08/01	7.2	28.62	15.8	28.74	28.76	-8.6	24,031	-0.04%
2022/07/29	4	28.49	5	28.51	28.55	-1	24,047	0.00%
2022/07/28	19.2	28.21	0	0.00	28.18	19.2	23,873	0.08%
2022/07/27	4	28.03	1	28.19	28.25	3	23,648	0.01%
2022/07/26	14	28.10	11	28.10	28.12	3	23,575	0.01%
2022/07/25	6.4	28.26	1	28.30	28.33	5.4	23,450	0.02%
2022/07/22	7.3	28.39	7.9	28.34	28.40	-0.7	23,497	0.00%
2022/07/21	6.1	28.15	24.1	28.31	28.38	-18	23,839	-0.08%
2022/07/20	16.3	28.05	15	28.06	28.00	1.3	24,096	0.01%
2022/07/19	20	27.64	13.5	27.57	27.68	6.5	24,748	0.03%
2022/07/18	14.9	27.33	15.1	27.40	27.48	-0.2	24,713	0.00%
2022/07/15	14.5	27.10	3	27.12	27.09	11.5	24,487	0.05%
2022/07/14	9.8	27.08	10	26.92	27.18	-0.2	24,288	0.00%
2022/07/13	29.2	27.12	2.5	27.13	27.08	26.7	24,146	0.11%
2022/07/12	25.8	26.54	0	0.00	26.62	25.8	24,016	0.11%
2022/07/11	24.7	27.19	3	27.22	27.25	21.7	23,577	0.09%
2022/07/08	19.2	27.24	24	27.23	27.25	-4.8	23,400	-0.02%
2022/07/07	68.2	26.36	4	26.72	26.76	64.2	23,071	0.28%
2022/07/06	76.1	26.51	6	26.38	26.32	70.1	23,127	0.30%
2022/07/05	47	26.85	11	26.68	26.96	36	22,663	0.16%
2022/07/04	42.8	26.66	7	26.56	26.68	35.8	22,393	0.16%
2022/07/01	98	27.07	3	27.32	26.81	95	22,566	0.42%
2022/06/30	103.2	27.55	1	27.59	27.56	102.2	21,708	0.47%	大買/鉅額交易
2022/06/29	40.6	28.20	0	0.00	28.14	40.6	20,881	0.19%
2022/06/28	22.2	28.47	2	28.46	28.53	20.2	20,578	0.10%
2022/06/27	12	28.80	23	28.75	28.86	-11	20,368	-0.05%
2022/06/24	13.3	28.21	0	0.00	28.10	13.3	20,147	0.07%
2022/06/23	40.1	28.10	1	28.46	28.05	39.1	20,047	0.20%
2022/06/22	96.7	28.65	1	28.51	28.50	95.7	19,293	0.50%
2022/06/21	11.7	29.06	4	29.19	29.28	7.7	18,528	0.04%
2022/06/20	95.3	29.09	5	29.21	28.87	90.3	18,308	0.49%
2022/06/17	54	29.49	10	29.62	29.62	44	17,392	0.25%
2022/06/16	103.3	30.11	7	30.27	29.94	96.3	16,622	0.58%	大買/
2022/06/15	8.4	30.41	1	30.39	30.39	7.4	15,696	0.05%
2022/06/14	40.6	30.29	17	30.24	30.48	23.6	15,602	0.15%
2022/06/13	80.6	30.45	0	0.00	30.51	80.6	15,482	0.52%
2022/06/10	18.8	31.05	0	0.00	31.08	18.8	14,994	0.13%
2022/06/09	9.2	31.34	0	0.00	31.30	9.2	15,011	0.06%
2022/06/08	16	31.55	9	31.55	31.60	7	14,992	0.05%
2022/06/07	6.1	31.43	0.5	31.47	31.44	5.6	15,163	0.04%
2022/06/06	2.5	31.30	1	31.50	31.48	1.5	15,209	0.01%
2022/06/02	4.6	31.40	0	0.00	31.40	4.6	15,616	0.03%
2022/06/01	5	31.54	3	31.57	31.52	2	16,204	0.01%
2022/05/31	3	31.39	5.1	31.33	31.40	-2.1	16,408	-0.01%
2022/05/30	4	31.40	7	31.38	31.43	-3	16,672	-0.02%
2022/05/27	10.2	31.09	3.6	31.10	31.08	6.6	16,766	0.04%
2022/05/26	32.3	30.91	5	30.80	30.80	27.3	17,092	0.16%
2022/05/25	2.4	30.79	1	30.88	30.88	1.4	17,125	0.01%
2022/05/24	10.6	30.78	2	30.86	30.70	8.6	17,438	0.05%
2022/05/23	0	0.00	3	30.85	30.86	-3	17,461	-0.02%
2022/05/20	4.1	30.78	1	30.79	30.72	3.1	17,709	0.02%
2022/05/19	26.3	30.54	1	30.51	30.68	25.3	18,026	0.14%
2022/05/18	9.2	30.81	7.2	30.94	31.01	2	17,868	0.01%
2022/05/17	23.5	30.72	7	30.71	30.69	16.5	17,836	0.09%
2022/05/16	33.3	30.67	3	30.70	30.72	30.3	17,947	0.17%
2022/05/13	14.1	30.73	4	30.72	30.80	10.1	17,622	0.06%
2022/05/12	47.4	30.83	6	30.71	30.63	41.4	17,584	0.24%
2022/05/11	46.2	31.21	3.5	31.18	31.17	42.7	17,093	0.25%
2022/05/10	32.2	31.40	15	31.52	31.65	17.2	16,798	0.10%
2022/05/09	54.2	31.73	3	31.66	31.57	51.2	16,792	0.30%
2022/05/06	11	32.07	1	32.08	32.25	10	16,679	0.06%
2022/05/05	9.2	32.55	6.5	32.58	32.54	2.7	16,763	0.02%
2022/05/04	0.1	32.27	2	32.29	32.31	-1.9	16,949	-0.01%
2022/05/03	13.3	31.99	4	31.98	32.09	9.3	17,554	0.05%
2022/04/29	2.2	31.94	9	31.99	32.01	-6.8	17,967	-0.04%
2022/04/28	28.1	31.56	4	31.66	31.72	24.1	18,539	0.13%
2022/04/27	52.9	31.34	3	31.36	31.48	49.9	18,489	0.27%
2022/04/26	24	31.98	9	31.98	31.93	15	18,167	0.08%
2022/04/25	109.9	32.04	1.5	32.03	32.03	108.4	18,243	0.59%	大買/鉅額交易
2022/04/22	7.2	32.72	6	32.71	32.78	1.2	17,463	0.01%
2022/04/21	7	32.86	0.2	32.90	32.90	6.8	17,770	0.04%
2022/04/20	10.4	32.79	2	32.84	32.83	8.4	17,859	0.05%
2022/04/19	4	32.88	3	32.87	32.85	1	18,080	0.01%
2022/04/18	14.8	32.67	2.9	32.78	32.68	11.9	18,217	0.07%
2022/04/15	19.3	32.86	2	32.90	32.90	17.3	18,004	0.10%
2022/04/14	2.3	33.07	1	33.07	33.07	1.3	18,223	0.01%
2022/04/13	3	33.04	10	32.98	33.11	-7	18,347	-0.04%
2022/04/12	48.1	32.61	8.3	32.68	32.69	39.8	18,315	0.22%
2022/04/11	71.4	32.85	1	32.81	32.81	70.4	17,884	0.39%
2022/04/08	5	33.10	3.2	33.11	33.17	1.8	17,526	0.01%
2022/04/07	124.9	33.05	3	33.30	32.90	121.9	17,428	0.70%	大買/鉅額交易
2022/04/06	13.4	33.37	2	33.38	33.47	11.4	16,712	0.07%
2022/04/01	24.2	33.44	1.1	33.50	33.55	23.1	16,657	0.14%
2022/03/31	4.3	33.65	1	33.65	33.63	3.3	16,656	0.02%
2022/03/30	11	33.63	0	0.00	33.70	11	16,713	0.07%
2022/03/29	11	33.65	3.4	33.65	33.64	7.6	16,641	0.05%
2022/03/28	14.6	33.48	5	33.71	33.78	9.6	16,634	0.06%
2022/03/25	14.3	33.83	12	33.78	33.81	2.3	16,484	0.01%
2022/03/24	2.8	33.95	3	33.91	33.96	-0.2	16,660	0.00%
2022/03/23	3	33.98	16	33.98	33.96	-13	16,953	-0.08%
2022/03/22	6.2	33.87	5	33.95	33.87	1.2	17,380	0.01%
2022/03/21	1.1	33.97	2.6	33.95	33.95	-1.5	17,417	-0.01%
2022/03/18	4.7	33.85	1	33.85	33.90	3.7	17,685	0.02%
2022/03/17	5.5	33.96	0	0.00	34.01	5.5	17,731	0.03%
2022/03/16	9.7	33.59	0	0.00	33.71	9.7	17,821	0.05%
2022/03/15	17.1	33.85	7	33.99	33.78	10.1	17,846	0.06%
2022/03/14	10.6	34.06	15.2	34.09	34.13	-4.5	18,020	-0.03%
2022/03/11	4.1	33.89	18	33.88	33.90	-14	18,151	-0.08%
2022/03/10	17	33.88	22.6	33.82	33.89	-5.6	18,239	-0.03%
2022/03/09	12.7	33.29	10.2	33.21	33.36	2.5	18,168	0.01%
2022/03/08	67.5	33.08	18	33.05	33.00	49.5	18,129	0.27%
2022/03/07	66.2	33.47	21	33.41	33.45	45.2	17,675	0.26%
2022/03/04	49.1	34.18	5	34.20	34.04	44.1	17,185	0.26%
2022/03/03	39	34.20	16.3	34.18	34.22	22.7	17,340	0.13%
2022/03/02	5.1	33.86	30	33.82	33.97	-24.9	17,356	-0.14%
2022/03/01	2.8	33.79	54.5	33.80	33.88	-51.7	17,209	-0.30%
2022/02/25	12	33.24	11.1	33.42	33.33	0.9	16,965	0.01%
2022/02/24	44.3	33.33	1	33.11	33.19	43.3	17,005	0.25%
2022/02/23	2	33.69	31	33.56	33.75	-29	16,824	-0.17%
2022/02/22	16.9	33.42	9	33.47	33.49	7.9	16,978	0.05%
2022/02/21	3.2	33.64	33	33.69	33.80	-29.9	17,361	-0.17%
2022/02/18	5	33.35	11.6	33.41	33.50	-6.6	17,247	-0.04%
2022/02/17	17	33.31	5	33.32	33.34	12	17,551	0.07%
2022/02/16	39.6	33.27	4.1	33.29	33.27	35.5	17,830	0.20%
2022/02/15	20.7	33.11	0	0.00	33.10	20.7	17,811	0.12%
2022/02/14	13.9	33.12	3	33.10	33.13	10.9	18,019	0.06%
2022/02/11	3.8	33.43	14.7	33.42	33.43	-10.9	18,330	-0.06%
2022/02/10	4.2	33.49	4	33.45	33.49	0.2	18,757	0.00%
2022/02/09	7.2	33.42	3	33.49	33.50	4.2	19,206	0.02%
2022/02/08	16.8	33.23	21	33.17	33.30	-4.2	19,190	-0.02%
2022/02/07	24.8	32.57	36	32.72	33.00	-11.2	19,118	-0.06%
2022/01/26	24.2	32.39	10	32.41	32.40	14.2	19,021	0.07%
2022/01/25	55.3	32.36	0	0.00	32.34	55.3	19,107	0.29%
2022/01/24	37.3	32.53	116	32.52	32.72	-78.7	18,760	-0.42%	大賣/
2022/01/21	71.8	32.94	87	32.83	32.84	-15.1	18,519	-0.08%
2022/01/20	3.6	33.35	0	0.00	33.36	3.6	18,158	0.02%
2022/01/19	8	33.25	0	0.00	33.21	8	18,354	0.04%
2022/01/18	1.3	33.28	60	33.43	33.45	-58.7	18,641	-0.31%
2022/01/17	2.6	33.19	5	33.12	33.22	-2.5	18,981	-0.01%
2022/01/14	27.8	32.98	15.2	32.99	33.15	12.6	21,215	0.06%
2022/01/13	8.2	33.19	10	33.22	33.20	-1.8	22,404	-0.01%
2022/01/12	16.5	33.12	1	33.18	33.10	15.5	23,373	0.07%
2022/01/11	14.4	33.23	10	33.20	33.20	4.4	23,638	0.02%
2022/01/10	18	33.20	13	33.26	33.27	5	24,258	0.02%
2022/01/07	35.5	33.21	14	33.29	33.17	21.5	24,516	0.09%
2022/01/06	30.3	33.40	3	33.42	33.41	27.3	24,667	0.11%
2022/01/05	64.3	33.44	26.6	33.42	33.45	37.7	25,175	0.15%
2022/01/04	26.1	33.44	3	33.42	33.41	23.1	26,009	0.09%
2022/01/03	35.2	33.46	2	33.54	33.42	33.2	26,439	0.13%
2021/12/30	16	33.59	2	33.60	33.58	14	27,336	0.05%
2021/12/29	24.3	33.58	36	33.61	33.61	-11.7	27,867	-0.04%
2021/12/28	1.8	33.55	8	33.51	33.56	-6.2	28,292	-0.02%
2021/12/27	2	33.35	6	33.36	33.38	-4	28,983	-0.01%
2021/12/24	7.1	33.33	5	33.30	33.29	2.1	30,113	0.01%
2021/12/23	2	33.37	0	0.00	33.34	2	30,324	0.01%
2021/12/22	4.8	33.30	5	33.33	33.30	-0.2	30,997	0.00%
2021/12/21	7.2	33.31	17.5	33.35	33.36	-10.3	31,128	-0.03%
2021/12/20	8.1	33.36	16.3	33.38	33.41	-8.3	31,224	-0.03%
2021/12/17	2.1	33.45	18.4	33.44	33.43	-16.3	31,075	-0.05%
2021/12/16	1.2	33.40	20.3	33.38	33.45	-19.2	30,909	-0.06%
2021/12/15	6.2	32.88	9	33.01	33.04	-2.9	31,068	-0.01%
2021/12/14	34.6	33.00	1	33.02	32.95	33.6	31,054	0.11%
2021/12/13	1.6	33.37	9	33.39	33.33	-7.4	30,895	-0.02%
2021/12/10	10.2	33.31	33.2	33.34	33.30	-23	30,862	-0.07%
2021/12/09	61.2	33.25	77	33.35	33.32	-15.8	30,754	-0.05%
2021/12/08	10.2	33.26	6.1	33.21	33.18	4	30,597	0.01%
2021/12/07	39	32.93	72	32.96	33.03	-33	30,311	-0.11%
2021/12/06	63.7	32.83	1	32.56	32.86	62.7	30,069	0.21%
2021/12/03	5.6	32.67	14	32.69	32.65	-8.4	30,302	-0.03%
2021/12/02	4.7	32.48	6	32.51	32.47	-1.3	30,250	0.00%
2021/12/01	16	32.46	4.1	32.40	32.50	11.9	30,420	0.04%
2021/11/30	1	32.44	5.1	32.45	32.30	-4.1	30,392	-0.01%
2021/11/29	25.3	32.10	5	32.20	32.22	20.3	30,384	0.07%
2021/11/26	16.4	32.42	22.5	32.44	32.35	-6.1	30,133	-0.02%
2021/11/25	2.1	32.65	1	32.70	32.65	1.1	29,905	0.00%
2021/11/24	27.2	32.61	1	32.56	32.61	26.2	29,925	0.09%
2021/11/23	18.3	32.67	1.3	32.63	32.63	17	29,885	0.06%
2021/11/22	16.1	32.94	5	32.95	32.93	11.1	29,903	0.04%
2021/11/19	4.5	33.07	8.4	33.04	32.93	-3.9	29,833	-0.01%
2021/11/18	11.2	32.96	28.1	32.97	32.98	-16.9	29,820	-0.06%
2021/11/17	30	32.65	14.1	32.67	32.71	15.9	29,329	0.05%
2021/11/16	50.6	32.56	47	32.49	32.59	3.6	29,410	0.01%
2021/11/15	4	32.41	77	32.41	32.43	-73	29,642	-0.25%
2021/11/12	8.3	32.14	45.2	32.14	32.20	-37	29,635	-0.12%
2021/11/11	12	32.24	6.6	32.31	32.15	5.4	29,814	0.02%
2021/11/10	20	32.37	21.8	32.42	32.34	-1.8	30,295	-0.01%
2021/11/09	28.9	32.39	98	32.39	32.35	-69.2	30,107	-0.23%
2021/11/08	18.6	32.11	35.1	32.21	32.39	-16.5	29,738	-0.06%
2021/11/05	17.1	31.83	21	31.88	31.95	-4	29,680	-0.01%
2021/11/04	20.8	31.91	11.6	31.93	31.86	9.2	29,884	0.03%
2021/11/03	3.5	31.73	9.1	31.75	31.77	-5.6	29,845	-0.02%
2021/11/02	42.2	31.59	1	31.52	31.53	41.2	29,764	0.14%
2021/11/01	24	31.55	2.4	31.57	31.56	21.6	29,464	0.07%
2021/10/29	33.2	31.30	2.2	31.46	31.45	31	29,203	0.11%
2021/10/28	41.3	31.38	5	31.39	31.39	36.2	29,000	0.12%
2021/10/27	9.6	31.07	0	0.00	31.15	9.6	28,924	0.03%
2021/10/26	97.1	31.01	3.4	31.06	31.05	93.8	28,992	0.32%
2021/10/25	173.8	30.81	9	30.73	30.86	164.8	28,743	0.57%	大買/鉅額交易
2021/10/22	181.3	30.70	29	30.76	30.84	152.2	28,569	0.53%	大買/鉅額交易
2021/10/21	144.5	32.35	4	32.33	32.40	140.5	26,495	0.53%	大買/鉅額交易
2021/10/20	52.2	32.36	18	32.36	32.37	34.1	25,033	0.14%
2021/10/19	61.5	32.39	11	32.40	32.40	50.5	23,996	0.21%
2021/10/18	53.2	32.35	16	32.35	32.36	37.2	23,655	0.16%
2021/10/15	39	32.29	12.4	32.29	32.31	26.6	23,612	0.11%
2021/10/14	44.2	32.09	3	32.12	32.18	41.2	23,569	0.17%
2021/10/13	27.6	32.17	6	32.33	32.17	21.6	23,078	0.09%
2021/10/12	48	32.31	23	32.30	32.24	25	22,532	0.11%
2021/10/08	72.7	32.63	3	32.65	32.59	69.7	21,746	0.32%
2021/10/07	132.8	32.54	13.1	32.55	32.57	119.7	21,631	0.55%	大買/鉅額交易
2021/10/06	27.8	31.84	27	31.85	31.88	0.8	20,959	0.00%
2021/10/05	45.9	31.80	6	31.54	31.96	39.9	20,585	0.19%
2021/10/04	46.1	31.94	13	32.02	31.84	33.1	20,219	0.16%
2021/10/01	121.9	32.29	18	32.25	32.26	103.9	19,474	0.53%	大買/鉅額交易
2021/09/30	15.1	32.68	1	32.77	32.77	14.1	18,345	0.08%
2021/09/29	97.2	32.68	6	32.70	32.70	91.2	18,174	0.50%
2021/09/28	19.9	33.04	0	0.00	33.08	19.9	17,606	0.11%
2021/09/27	3	33.26	0	33.35	33.30	3	17,512	0.02%
2021/09/24	6	33.30	3	33.31	33.30	3	17,887	0.02%
2021/09/23	5.1	33.08	9	33.11	33.08	-3.9	17,863	-0.02%
2021/09/22	54.3	32.82	1.2	32.83	32.90	53.1	17,894	0.30%
2021/09/17	0	0.00	8	33.34	33.42	-8	17,382	-0.05%
2021/09/16	0	33.30	1	33.27	33.28	-1	17,370	-0.01%
2021/09/15	10	33.29	1	33.32	33.33	9	17,219	0.05%
2021/09/14	6	33.36	0	33.45	33.36	6	17,241	0.03%
2021/09/13	4	33.45	3	33.44	33.41	1	17,264	0.01%
2021/09/10	0.9	33.13	5.1	33.18	33.22	-4.2	17,282	-0.02%
2021/09/09	8.4	32.79	1	32.80	32.94	7.4	17,241	0.04%
2021/09/08	34.4	32.84	4	33.05	32.80	30.4	17,202	0.18%
2021/09/07	0.1	33.17	2	33.14	33.16	-1.9	16,852	-0.01%
2021/09/06	9.3	33.13	25	33.20	33.07	-15.7	16,790	-0.09%
2021/09/03	18.1	33.27	1.4	33.26	33.24	16.7	16,600	0.10%
2021/09/02	6	33.18	4	33.40	33.16	2	16,607	0.01%
2021/09/01	4	33.36	6	33.36	33.39	-2	16,552	-0.01%
2021/08/31	2.4	33.06	5	33.12	33.38	-2.6	16,476	-0.02%
2021/08/30	9	33.20	7	33.20	33.29	2	16,532	0.01%
2021/08/27	2.3	33.08	3.3	33.08	33.11	-0.9	16,504	-0.01%
2021/08/26	8.2	32.84	10	32.90	32.99	-1.8	16,452	-0.01%
2021/08/25	9	32.91	1	32.86	33.00	8	16,281	0.05%
2021/08/24	13	32.71	0	0.00	32.80	13	16,383	0.08%
2021/08/23	7.3	32.79	7	32.78	32.88	0.3	16,186	0.00%
2021/08/20	38.9	32.26	11	32.15	32.26	27.9	16,057	0.17%
2021/08/19	54.8	32.51	36	32.48	32.32	18.8	15,784	0.12%
2021/08/18	45.2	32.56	58	32.37	33.07	-12.8	15,181	-0.08%
2021/08/17	38.6	32.67	4.3	32.86	32.53	34.3	14,907	0.23%
2021/08/16	43.5	32.88	3	32.91	32.86	40.5	14,707	0.28%
2021/08/13	24.7	33.31	9	33.29	33.27	15.7	14,056	0.11%
2021/08/12	9.4	33.42	2	33.42	33.51	7.4	13,851	0.05%
2021/08/11	30.3	33.52	1	33.49	33.49	29.3	13,905	0.21%
2021/08/10	19.4	33.86	0	0.00	33.79	19.4	13,704	0.14%
2021/08/09	2.1	34.11	0	0.00	34.10	2.1	14,439	0.01%
2021/08/06	5	34.16	2	34.14	34.25	3	14,660	0.02%
2021/08/05	8.4	34.19	2	34.18	34.20	6.4	15,367	0.04%
2021/08/04	5	34.23	1	34.29	34.35	4	16,712	0.02%
2021/08/03	3.3	34.04	1	34.09	34.15	2.3	17,432	0.01%
2021/08/02	40	33.76	3.1	33.96	34.00	37	17,428	0.21%
2021/07/30	17.5	33.97	1	34.13	33.90	16.5	17,250	0.10%
2021/07/29	25	33.96	2	34.00	34.10	23	17,094	0.13%
2021/07/28	28.2	33.51	17	33.69	33.89	11.2	17,359	0.06%
2021/07/27	16.5	34.12	3	34.02	34.07	13.5	17,372	0.08%
2021/07/26	8.1	34.55	17.5	34.54	34.50	-9.4	17,260	-0.05%
2021/07/23	13.6	34.45	3.5	34.35	34.47	10.1	17,212	0.06%
2021/07/22	5.5	34.17	0	0.00	34.21	5.5	17,183	0.03%
2021/07/21	56	34.12	4	34.43	34.13	52	16,996	0.31%
2021/07/20	22.8	34.60	5	34.74	34.56	17.8	16,353	0.11%
2021/07/19	6.2	35.09	1.7	35.15	35.14	4.5	16,195	0.03%
2021/07/16	6.3	34.94	3	34.96	35.12	3.3	16,301	0.02%
2021/07/15	24.1	34.93	4.9	34.95	34.98	19.2	16,244	0.12%
2021/07/14	40.4	34.47	4	34.56	34.48	36.4	16,238	0.22%
2021/07/13	50.1	34.93	15	35.21	34.85	35.1	16,009	0.22%
2021/07/12	29.8	35.19	2	35.35	35.27	27.8	15,934	0.17%
2021/07/09	25.6	35.44	4	35.45	35.44	21.6	15,733	0.14%
2021/07/08	4.5	35.67	2	35.83	35.80	2.5	15,796	0.02%
2021/07/07	27	35.68	6	35.60	35.61	21	15,802	0.13%
2021/07/06	2	35.95	26	35.95	35.91	-24	15,704	-0.15%
2021/07/05	2.2	35.55	15.1	35.53	35.69	-12.9	15,631	-0.08%
2021/07/02	0.5	35.15	4.2	35.15	35.20	-3.7	15,550	-0.02%
2021/07/01	28	35.16	5	35.22	35.00	23	15,473	0.15%
2021/06/30	6	34.89	7	34.93	35.00	-1	15,037	-0.01%
2021/06/29	24.5	34.90	0	0.00	34.80	24.5	15,029	0.16%
2021/06/28	2	35.04	1	35.10	35.10	1	15,068	0.01%
2021/06/25	2.2	34.86	0	0.00	34.74	2.2	15,000	0.01%
2021/06/24	0	0.00	1.1	34.56	34.66	-1.1	15,045	-0.01%
2021/06/23	12.2	34.41	9	34.41	34.45	3.2	15,186	0.02%
2021/06/22	7	34.51	3.7	34.56	34.43	3.3	15,168	0.02%
2021/06/21	12.1	34.60	4	34.59	34.55	8.1	15,124	0.05%
2021/06/18	10	34.93	0	0.00	34.91	10	15,026	0.07%
2021/06/17	4.1	34.70	2	34.70	34.90	2.1	15,116	0.01%
2021/06/16	8	34.74	5	34.75	34.78	3	15,232	0.02%
2021/06/15	4.2	34.58	1	34.65	34.65	3.2	15,274	0.02%
2021/06/11	4	34.57	3	34.58	34.55	1	15,354	0.01%
2021/06/10	7.1	34.45	0	0.00	34.60	7.1	15,462	0.05%
2021/06/09	4.6	34.45	0	0.00	34.45	4.6	15,529	0.03%
2021/06/08	0	0.00	1	34.62	34.65	-1	15,624	-0.01%
2021/06/07	6.1	34.53	1	34.62	34.72	5.1	15,739	0.03%
2021/06/04	0.3	34.84	4	34.81	34.77	-3.7	15,681	-0.02%
2021/06/03	2	34.91	0	0.00	34.95	2	15,696	0.01%
2021/06/02	4.3	35.02	5.7	34.92	34.96	-1.4	15,809	-0.01%
2021/06/01	0.5	35.00	4	34.93	35.06	-3.5	15,858	-0.02%
2021/05/31	6.3	34.71	12	34.60	34.75	-5.7	15,721	-0.04%
2021/05/28	5	34.46	1	34.52	34.55	4	15,754	0.03%
2021/05/27	4.2	34.15	4	34.11	34.28	0.2	15,767	0.00%
2021/05/26	3.5	34.30	1	34.40	34.32	2.5	15,811	0.02%
2021/05/25	8.4	34.27	14.1	34.28	34.34	-5.6	15,861	-0.04%
2021/05/24	6.6	33.98	6	33.91	34.05	0.6	15,943	0.00%
2021/05/21	12.1	33.90	12	34.04	34.00	0.1	15,870	0.00%
2021/05/20	3.2	33.83	2	34.00	33.86	1.2	15,950	0.01%
2021/05/19	1.3	34.06	9	34.03	34.10	-7.7	15,867	-0.05%
2021/05/18	11.2	33.54	3	33.80	34.01	8.2	15,921	0.05%
2021/05/17	30.2	32.45	47	32.79	32.75	-16.8	15,879	-0.11%
2021/05/14	15.2	33.68	16	33.65	33.65	-0.8	14,792	-0.01%
2021/05/13	39.4	33.15	31.3	33.17	33.40	8.1	14,460	0.06%
2021/05/12	22.7	33.68	57.2	33.37	33.50	-34.4	13,679	-0.25%
2021/05/11	38.7	34.96	1	34.62	34.70	37.7	12,332	0.31%
2021/05/10	4	35.84	2	35.87	35.88	2	11,676	0.02%
2021/05/07	2.1	35.36	15	35.63	35.72	-12.9	11,778	-0.11%
2021/05/06	7.7	35.23	21	35.53	35.30	-13.3	11,877	-0.11%
2021/05/05	20.3	35.55	9	35.48	35.35	11.3	11,916	0.09%
2021/05/04	22.3	35.24	20	35.60	35.30	2.3	11,516	0.02%
2021/05/03	6.2	36.04	30	36.05	35.91	-23.8	11,089	-0.21%
2021/04/29	3.1	36.04	6	36.08	36.12	-2.9	11,039	-0.03%
2021/04/28	3	35.92	6	35.94	35.98	-3	11,127	-0.03%
2021/04/27	1	35.92	1	35.95	35.98	0	11,379	0.00%
2021/04/26	17	35.72	26	35.85	35.99	-9	11,527	-0.08%
2021/04/23	2	35.22	4	35.21	35.30	-2	11,671	-0.02%
2021/04/22	23	35.69	37.4	35.65	35.40	-14.4	11,800	-0.12%
2021/04/21	8.2	35.34	8	35.43	35.53	0.2	12,099	0.00%
2021/04/20	4	35.39	8.8	35.38	35.33	-4.8	12,400	-0.04%
2021/04/19	7	35.17	17	35.10	35.20	-10	12,466	-0.08%
2021/04/16	12	34.81	6	34.77	34.94	6	12,623	0.05%
2021/04/15	4	34.47	26	34.48	34.50	-22	12,665	-0.17%
2021/04/14	9.1	34.23	2	34.22	34.35	7.1	13,099	0.05%
2021/04/13	7.3	34.61	1	34.68	34.47	6.3	13,191	0.05%
2021/04/12	4	34.69	10	34.68	34.69	-6	13,479	-0.04%
2021/04/09	5	34.66	5.1	34.72	34.70	-0.1	13,634	0.00%
2021/04/08	1.1	34.71	0	0.00	34.75	1.1	13,861	0.01%
2021/04/07	0.1	34.76	10.3	34.70	34.71	-10.2	13,924	-0.07%
2021/04/06	12	34.78	17	34.80	34.74	-5	13,991	-0.04%
2021/04/01	11.4	34.60	3	34.66	34.61	8.4	14,051	0.06%
2021/03/31	29	34.67	0	0.00	34.63	29	14,126	0.21%
2021/03/30	10	34.47	2	34.38	34.60	8	13,963	0.06%
2021/03/29	4.1	34.31	8	34.22	34.34	-3.9	14,041	-0.03%
2021/03/26	12	33.77	8.1	33.80	33.80	3.9	14,091	0.03%
2021/03/25	16.2	33.51	4.5	33.60	33.66	11.7	14,089	0.08%
2021/03/24	0.2	33.64	6	33.59	33.65	-5.8	14,064	-0.04%
2021/03/23	12.8	33.69	13	33.67	33.66	-0.2	14,047	0.00%
2021/03/22	4.2	33.60	2	33.63	33.60	2.2	14,115	0.02%
2021/03/19	9.1	33.52	27.9	33.40	33.60	-18.8	14,304	-0.13%
2021/03/18	12.1	33.39	9.3	33.47	33.53	2.8	14,273	0.02%
2021/03/17	7.1	32.97	9	32.97	32.95	-1.9	14,394	-0.01%
2021/03/16	14.5	32.98	30.3	33.00	32.99	-15.8	14,595	-0.11%
2021/03/15	3.3	32.68	10.7	32.68	32.74	-7.4	14,896	-0.05%
2021/03/12	4.3	32.36	10	32.39	32.43	-5.7	15,119	-0.04%
2021/03/11	12.1	32.24	32	32.30	32.33	-19.9	15,393	-0.13%
2021/03/10	2.7	32.12	0.5	32.30	32.10	2.2	15,574	0.01%
2021/03/09	2.1	31.92	16	31.97	32.00	-13.9	15,641	-0.09%
2021/03/08	0.4	31.96	40.5	32.02	32.00	-40.1	15,766	-0.25%
2021/03/05	10.3	31.66	5	31.74	31.80	5.3	15,693	0.03%
2021/03/04	11.1	31.80	11	31.78	31.80	0.1	15,709	0.00%
2021/03/03	8.1	31.84	14	31.87	31.93	-5.9	15,785	-0.04%
2021/03/02	10.2	31.98	2.1	31.97	31.90	8.1	15,732	0.05%
2021/02/26	20.2	31.88	0	0.00	31.90	20.2	15,774	0.13%
2021/02/25	0	31.92	11	31.96	32.01	-11	15,760	-0.07%
2021/02/24	9.7	31.87	10	31.86	31.80	-0.3	15,763	0.00%
2021/02/23	11.1	31.63	9	31.60	31.80	2.1	15,634	0.01%
2021/02/22	2	31.43	11	31.50	31.50	-9	15,506	-0.06%
2021/02/19	9.1	30.98	4	30.97	31.12	5.1	15,365	0.03%
2021/02/18	4.1	31.09	19	31.09	31.13	-14.9	15,500	-0.10%
2021/02/17	40.8	30.91	19	30.96	31.00	21.8	15,543	0.14%
2021/02/05	14	30.56	8	30.55	30.55	6	15,356	0.04%
2021/02/04	2	30.47	3	30.51	30.51	-1	15,473	-0.01%
2021/02/03	9.3	30.53	4.1	30.52	30.51	5.2	15,563	0.03%
2021/02/02	3	30.46	41	30.52	30.50	-38	15,854	-0.24%
2021/02/01	6	30.14	1	30.20	30.25	5	16,075	0.03%
2021/01/29	12	30.52	11	30.43	30.26	1	16,246	0.01%
2021/01/28	2.3	30.74	24	30.65	30.72	-21.7	16,201	-0.13%
2021/01/27	4	30.97	26	30.95	30.95	-22	16,259	-0.14%
2021/01/26	5.6	30.71	94	30.70	30.68	-88.4	16,164	-0.55%
2021/01/25	0	0.00	26	30.71	30.83	-26	16,491	-0.16%
2021/01/22	6	30.45	2.3	30.40	30.53	3.7	16,841	0.02%
2021/01/21	12	30.29	28	30.35	30.30	-16	17,518	-0.09%
2021/01/20	8.2	30.34	20	30.37	30.25	-11.8	19,146	-0.06%
2021/01/19	1.2	30.74	4	30.72	30.74	-2.8	19,403	-0.01%
2021/01/18	4.2	30.55	30.1	30.48	30.61	-25.9	19,634	-0.13%
2021/01/15	5.9	30.96	20	30.94	30.79	-14.1	19,548	-0.07%
2021/01/14	1.4	30.90	36	30.90	30.92	-34.6	19,520	-0.18%
2021/01/13	10	30.66	19.6	30.67	30.69	-9.6	19,429	-0.05%
2021/01/12	2	30.43	5	30.39	30.35	-3	19,254	-0.02%
2021/01/11	2.3	30.53	22	30.55	30.61	-19.8	19,281	-0.10%
2021/01/08	10	30.37	35	30.41	30.46	-25	19,283	-0.13%
2021/01/07	12	30.20	10	30.16	30.22	2	19,236	0.01%
2021/01/06	0.3	30.00	24.2	30.11	30.00	-23.9	18,861	-0.13%
2021/01/05	0	0.00	52.2	29.99	30.02	-52.2	18,702	-0.28%
2021/01/04	16	29.97	4.2	29.96	29.94	11.8	18,639	0.06%
2020/12/31	23	29.77	11	29.83	29.95	12	18,552	0.06%
2020/12/30	21	29.77	16	29.71	29.78	5	18,338	0.03%
2020/12/29	33	29.68	1	29.69	29.67	32	18,326	0.17%
2020/12/28	27	29.73	13	29.73	29.75	14	18,329	0.08%
2020/12/25	3	29.54	11	29.51	29.51	-8	18,165	-0.04%
2020/12/24	0	29.54	13	29.47	29.48	-13	18,085	-0.07%
2020/12/23	11	29.38	45	29.38	29.42	-34	18,156	-0.19%
2020/12/22	10.2	29.49	11.2	29.46	29.43	-1	18,606	-0.01%
2020/12/21	10	29.46	28	29.55	29.60	-18	19,258	-0.09%
2020/12/18	4.1	29.60	18	29.64	29.61	-13.9	19,328	-0.07%
2020/12/17	11	29.63	42.3	29.71	29.66	-31.3	19,561	-0.16%
2020/12/16	47.4	29.71	8.5	29.66	29.80	38.9	19,561	0.20%
2020/12/15	12.3	29.64	10	29.58	29.51	2.3	19,488	0.01%
2020/12/14	1	29.75	13	29.80	29.82	-12	19,302	-0.06%
2020/12/11	8.2	29.74	14.3	29.87	29.81	-6.2	19,359	-0.03%
2020/12/10	16.1	29.97	23	29.98	29.94	-6.9	19,265	-0.04%
2020/12/09	1.4	30.03	28.2	30.07	30.14	-26.8	19,097	-0.14%
2020/12/08	35.5	29.90	43	29.94	29.90	-7.5	18,695	-0.04%
2020/12/07	19.2	29.78	65	29.79	29.85	-45.8	18,414	-0.25%
2020/12/04	0	0.00	31	29.63	29.68	-31	18,251	-0.17%
2020/12/03	5	29.48	6	29.49	29.45	-1	18,137	-0.01%
2020/12/02	3	29.45	12	29.45	29.44	-9	18,138	-0.05%
2020/12/01	7	29.29	39	29.32	29.35	-32	18,131	-0.18%
2020/11/30	17.5	29.42	7	29.44	29.35	10.5	18,213	0.06%
2020/11/27	7	29.23	20	29.19	29.32	-13	18,098	-0.07%
2020/11/26	1	29.15	11	29.14	29.15	-10	18,010	-0.06%
2020/11/25	11.3	29.10	1	29.00	29.01	10.3	18,006	0.06%
2020/11/24	47.5	29.16	40	29.18	29.11	7.5	17,904	0.04%
2020/11/23	22	29.09	3	29.12	29.14	19	17,841	0.11%
2020/11/20	14	28.86	0	0.00	28.88	14	17,893	0.08%
2020/11/19	9	28.87	1	28.87	28.86	8	18,118	0.04%
2020/11/18	3	28.89	14	28.89	28.90	-11	18,250	-0.06%
2020/11/17	6.1	28.84	44	28.80	28.81	-37.9	18,455	-0.21%
2020/11/16	26	28.79	6	28.76	28.80	20	19,178	0.10%
2020/11/13	14	28.43	4	28.44	28.53	10	18,963	0.05%
2020/11/12	35.2	28.48	14	28.46	28.40	21.2	18,920	0.11%
2020/11/11	37.2	28.42	11	28.30	28.50	26.2	18,920	0.14%
2020/11/10	16.2	28.35	5	28.36	28.29	11.2	18,893	0.06%
2020/11/09	6	28.42	9	28.42	28.40	-3	18,592	-0.02%
2020/11/06	38	28.20	71	28.21	28.19	-33	18,420	-0.18%
2020/11/05	11.1	28.13	5	28.10	28.12	6.1	18,259	0.03%
2020/11/04	17.1	28.00	1	28.04	28.05	16.1	18,240	0.09%
2020/11/03	22	27.97	2	27.88	28.01	20	18,058	0.11%
2020/11/02	32	27.68	21	27.65	27.72	11	17,951	0.06%
2020/10/30	66	27.88	0	0.00	27.80	66	17,737	0.37%
2020/10/29	61	27.93	0	0.00	27.98	61	17,214	0.35%
2020/10/28	134.3	28.25	55	28.39	28.19	79.3	16,451	0.48%	大買/
2020/10/27	97.1	29.64	19	29.66	29.69	78.1	14,985	0.52%
2020/10/26	48	29.72	6	29.75	29.69	42	14,571	0.29%
2020/10/23	17	29.62	4	29.59	29.63	13	14,243	0.09%
2020/10/22	126	29.55	27	29.53	29.59	99	14,252	0.69%	大買/
2020/10/21	23	29.64	1	29.67	29.59	22	14,117	0.16%
2020/10/20	12	29.62	54	29.61	29.64	-42	13,965	-0.30%
2020/10/19	24	29.63	0	0.00	29.64	24	14,347	0.17%
2020/10/16	8	29.61	0	0.00	29.56	8	14,557	0.05%
2020/10/15	19	29.65	4	29.67	29.69	15	14,581	0.10%
2020/10/14	16	29.76	0	0.00	29.74	16	14,485	0.11%
2020/10/13	26	29.67	2	29.65	29.71	24	14,504	0.17%
2020/10/12	41	29.83	11	29.88	29.74	30	14,442	0.21%
2020/10/08	53	29.71	7	29.71	29.76	46	14,174	0.32%
2020/10/07	5.3	29.64	12	29.60	29.65	-6.7	14,166	-0.05%
2020/10/06	4	29.64	23.1	29.63	29.68	-19.1	14,217	-0.13%
2020/10/05	6	29.42	0	0.00	29.45	6	14,385	0.04%
2020/09/30	1	29.48	2	29.47	29.48	-1	14,532	-0.01%
2020/09/29	11	29.36	11	29.33	29.40	0	15,005	0.00%
2020/09/28	3	29.14	5	29.33	29.38	-2	15,348	-0.01%
2020/09/25	27	28.90	2	29.04	28.90	25	15,839	0.16%
2020/09/24	108	29.15	43	29.21	29.06	65	15,657	0.42%	大買/
2020/09/23	59	29.67	0	0.00	29.70	59	15,278	0.39%
2020/09/22	26	29.83	6	29.81	29.80	20	15,424	0.13%
2020/09/21	1	30.09	0	0.00	30.03	1	15,180	0.01%
2020/09/18	13	30.11	6	30.11	30.20	7	15,272	0.05%
2020/09/17	15	30.21	21	30.14	30.23	-6	15,304	-0.04%
2020/09/16	0	0.00	5	30.24	30.25	-5	15,278	-0.03%
2020/09/15	2	30.13	12	30.10	30.10	-10	15,251	-0.07%
2020/09/14	3	29.86	16	29.79	29.98	-13	15,378	-0.08%
2020/09/11	14	29.81	0	0.00	29.75	14	15,516	0.09%
2020/09/10	4	29.87	1	29.84	29.85	3	15,677	0.02%
2020/09/09	14	29.60	0	0.00	29.85	14	15,903	0.09%
2020/09/08	18	29.93	0	0.00	29.97	18	15,932	0.11%
2020/09/07	11	30.04	4	30.11	29.96	7	16,173	0.04%
2020/09/04	6	29.97	0	0.00	30.09	6	16,345	0.04%
2020/09/03	5	30.28	8	30.30	30.25	-3	16,346	-0.02%
2020/09/02	1.1	30.15	1	30.21	30.14	0.1	16,374	0.00%
2020/09/01	22	30.05	1	30.05	30.06	21	16,665	0.13%
2020/08/31	10	30.26	1	30.30	30.16	9	16,971	0.05%
2020/08/28	1	30.19	0	0.00	30.24	1	17,226	0.01%
2020/08/27	20	30.41	4	30.48	30.33	16	17,715	0.09%
2020/08/26	7	30.30	2	30.40	30.43	5	17,808	0.03%
2020/08/25	10.3	30.31	5	30.37	30.44	5.3	17,900	0.03%
2020/08/24	3	30.05	0	0.00	30.14	3	17,717	0.02%
2020/08/21	19	29.99	17	30.06	30.11	2	17,747	0.01%
2020/08/20	67	29.90	14	29.76	29.79	53	17,584	0.30%
2020/08/19	18	30.90	3	30.98	30.77	15	17,106	0.09%
2020/08/18	17	30.87	4	30.84	30.90	13	17,222	0.08%
2020/08/17	4	30.95	10.4	30.88	30.96	-6.4	17,405	-0.04%
2020/08/14	35	30.61	7	30.48	30.63	28	17,515	0.16%
2020/08/13	0	0.00	10	30.40	30.32	-10	17,551	-0.06%
2020/08/12	13	30.19	22	30.22	30.22	-9	17,670	-0.05%
2020/08/11	9	30.37	11	30.48	30.35	-2	17,800	-0.01%
2020/08/10	2	30.65	3	30.73	30.60	-1	17,852	-0.01%
2020/08/07	5	30.68	0	0.00	30.65	5	17,963	0.03%
2020/08/06	2.3	30.74	1	30.83	30.70	1.3	18,123	0.01%
2020/08/05	0	0.00	55.3	30.51	30.62	-55.3	18,150	-0.30%
2020/08/04	0	0.00	32	30.15	30.17	-32	18,066	-0.18%
2020/08/03	0	0.00	9	30.04	30.01	-9	18,203	-0.05%
2020/07/31	4	30.14	44.4	30.12	30.24	-40.4	18,362	-0.22%
2020/07/30	10	29.87	0.5	29.93	29.99	9.5	18,199	0.05%
2020/07/29	6	29.64	5	29.73	29.62	1	18,290	0.01%
2020/07/28	14	29.67	8	29.82	29.46	6	18,589	0.03%
2020/07/27	8	29.83	8	29.88	29.84	0	18,958	0.00%
2020/07/24	24.5	30.06	8	29.98	29.85	16.5	19,177	0.09%
2020/07/23	5	30.09	89	30.08	30.17	-84	19,226	-0.44%
2020/07/22	14	29.94	23	29.96	29.97	-9	19,001	-0.05%
2020/07/21	7	29.77	7	29.83	29.84	0	18,618	0.00%
2020/07/20	6.5	29.49	35	29.46	29.55	-28.5	18,471	-0.15%
2020/07/17	1	29.76	5	29.69	29.59	-4	18,517	-0.02%
2020/07/16	3	29.73	2	29.71	29.63	1	18,912	0.01%
2020/07/15	2	29.56	10	29.73	29.53	-8	19,020	-0.04%
2020/07/14	7	29.61	0	0.00	29.58	7	19,474	0.04%
2020/07/13	0	0.00	41	29.67	29.65	-41	19,664	-0.21%
2020/07/10	16	29.59	22	29.67	29.52	-6	20,111	-0.03%
2020/07/09	9	29.83	14	29.89	29.74	-5	20,149	-0.02%
2020/07/08	14	29.67	18	29.70	29.72	-4	20,104	-0.02%
2020/07/07	44	29.66	12	29.64	29.43	32	19,758	0.16%
2020/07/06	2	29.67	32.3	29.73	29.83	-30.3	19,831	-0.15%
2020/07/03	3	29.32	84	29.32	29.33	-81	19,848	-0.41%
2020/07/02	4	29.05	38.5	29.01	29.09	-34.5	19,919	-0.17%
2020/07/01	19	28.87	33	28.80	28.79	-14	19,835	-0.07%
2020/06/30	3	28.56	20	28.55	28.56	-17	19,720	-0.09%
2020/06/29	13	28.44	1	28.40	28.51	12	19,944	0.06%
2020/06/24	5	28.56	11	28.56	28.54	-6	20,125	-0.03%
2020/06/23	14.1	28.56	9	28.50	28.54	5.1	20,752	0.02%
2020/06/22	12	28.50	0	0.00	28.48	12	21,173	0.06%
2020/06/19	10	28.72	13	28.65	28.56	-3	21,935	-0.01%
2020/06/18	8	28.46	12	28.51	28.55	-4	22,217	-0.02%
2020/06/17	4	28.41	9	28.46	28.46	-5	22,778	-0.02%
2020/06/16	4	28.36	54	28.39	28.45	-50	23,966	-0.21%
2020/06/15	49	28.25	82	28.22	28.13	-33	25,896	-0.13%
2020/06/12	31	28.04	64	28.06	28.29	-33	26,870	-0.12%
2020/06/11	23	28.78	23	28.70	28.43	0	28,066	0.00%
2020/06/10	7	28.85	24	28.87	28.86	-17	29,208	-0.06%
2020/06/09	1	28.83	6	28.86	28.84	-5	31,585	-0.02%
2020/06/08	10	28.89	24	28.89	28.88	-14	33,932	-0.04%
2020/06/05	1.1	28.80	31	28.79	28.80	-29.9	34,209	-0.09%
2020/06/04	21.5	28.69	7	28.58	28.67	14.5	34,954	0.04%
2020/06/03	33	28.46	23	28.45	28.48	10	36,194	0.03%
2020/06/02	0	0.00	9	28.18	28.17	-9	36,074	-0.02%
2020/06/01	3	28.03	33	28.02	28.05	-30	36,099	-0.08%
2020/05/29	5	27.79	3	27.80	27.86	2	36,125	0.01%
2020/05/28	27	27.91	8	27.92	27.90	19	36,417	0.05%
2020/05/27	3	27.90	17	27.88	27.85	-14	36,930	-0.04%
2020/05/26	2	27.77	13	27.83	27.82	-11	37,686	-0.03%
2020/05/25	6	27.41	16	27.36	27.50	-10	37,769	-0.03%
2020/05/22	28	27.54	7	27.53	27.45	21	37,724	0.06%
2020/05/21	1	27.64	9	27.66	27.63	-8	37,673	-0.02%
2020/05/20	2	27.49	2	27.49	27.48	0	37,414	0.00%
2020/05/19	18	27.43	5	27.44	27.43	13	37,371	0.03%
2020/05/18	22	27.26	0	0.00	27.25	22	37,373	0.06%
2020/05/15	25	27.43	4	27.50	27.43	21	37,286	0.06%
2020/05/14	8	27.54	3	27.58	27.48	5	37,309	0.01%
2020/05/13	5	27.51	1	27.70	27.75	4	37,221	0.01%
2020/05/12	8	27.59	1	27.63	27.55	7	37,202	0.02%
2020/05/11	5	27.67	7	27.67	27.66	-2	37,225	-0.01%
2020/05/08	8	27.53	20	27.54	27.50	-12	37,125	-0.03%
2020/05/07	24	27.45	7	27.41	27.40	17	37,179	0.05%
2020/05/06	6	27.28	1	27.47	27.32	5	37,098	0.01%
2020/05/05	7	27.30	31	27.37	27.33	-24	37,146	-0.06%
2020/05/04	19	27.00	7	27.03	27.09	12	37,105	0.03%
2020/04/30	19.5	27.33	45	27.36	27.46	-25.5	36,925	-0.07%
2020/04/29	18	27.07	33	27.07	27.07	-15	37,079	-0.04%
2020/04/28	15	26.89	12	26.90	26.91	3	37,392	0.01%
2020/04/27	14	26.67	23	26.66	26.79	-9	39,171	-0.02%
2020/04/24	10	26.33	12	26.32	26.33	-2	38,889	-0.01%
2020/04/23	0	0.00	17	26.38	26.34	-17	38,981	-0.04%
2020/04/22	28	25.82	24	26.07	26.23	4	38,900	0.01%
2020/04/21	43	26.24	23	26.16	26.10	20	38,703	0.05%
2020/04/20	7	26.56	32	26.54	26.60	-25	38,276	-0.07%
2020/04/17	26	26.70	28	26.68	26.50	-2	38,143	-0.01%
2020/04/16	17.4	26.39	13	26.40	26.44	4.4	37,641	0.01%
2020/04/15	25	26.32	66	26.38	26.47	-41	37,489	-0.11%
2020/04/14	26	25.90	21	25.92	26.05	5	37,155	0.01%
2020/04/13	7.3	25.72	5	25.71	25.68	2.3	37,244	0.01%
2020/04/10	19	25.68	52.2	25.62	25.73	-33.2	37,181	-0.09%
2020/04/09	32.1	25.73	18	25.88	25.65	14.1	37,221	0.04%
2020/04/08	26	25.53	23	25.52	25.77	3	36,867	0.01%
2020/04/07	33	25.23	24	25.21	25.22	9	36,353	0.02%
2020/04/06	11	24.75	22	24.65	24.84	-11	36,110	-0.03%
2020/04/01	9	24.51	39	24.49	24.52	-30	35,797	-0.08%
2020/03/31	13	24.48	12	24.48	24.49	1	35,582	0.00%
2020/03/30	14	24.07	32	24.24	24.32	-18	35,350	-0.05%
2020/03/27	21	24.61	33	24.60	24.35	-12	35,016	-0.03%
2020/03/26	8	23.99	48	24.22	24.26	-40	34,321	-0.12%
2020/03/25	51	24.20	52	24.22	24.09	-1	33,888	0.00%
2020/03/24	25	23.34	70	23.38	23.38	-45	33,068	-0.14%
2020/03/23	54.3	22.54	8	22.44	22.49	46.3	32,600	0.14%
2020/03/20	91	23.08	58	23.18	23.28	33	31,861	0.10%
2020/03/19	224.3	22.15	30	22.24	21.85	194.3	30,566	0.64%	大買/鉅額交易
2020/03/18	109.1	23.54	6	23.58	23.29	103.1	28,445	0.36%	大買/鉅額交易
2020/03/17	159.1	23.79	5	23.70	23.67	154.1	27,264	0.57%	大買/鉅額交易
2020/03/16	119.6	24.71	32	24.84	24.41	87.6	25,639	0.34%	大買/
2020/03/13	245.2	24.36	14	25.08	25.29	231.2	24,153	0.96%	大買/鉅額交易
2020/03/12	202	26.03	1	26.25	25.93	201	21,637	0.93%	大買/鉅額交易
2020/03/11	97	27.15	4	27.17	26.97	93	19,241	0.48%
2020/03/10	47.3	26.87	9	26.91	27.25	38.3	18,794	0.20%
2020/03/09	128.2	27.33	0	0.00	27.25	128.2	17,707	0.72%	大買/鉅額交易
2020/03/06	18.1	27.84	0	0.00	27.88	18.1	16,214	0.11%
2020/03/05	3	28.02	12	28.08	28.10	-9	16,065	-0.06%
2020/03/04	13	27.79	0	0.00	27.86	13	16,235	0.08%
2020/03/03	26	28.01	2	28.07	27.93	24	15,926	0.15%
2020/03/02	29.1	27.59	6	27.79	27.75	23.1	15,541	0.15%
2020/02/27	45	28.01	3	28.03	27.90	42	14,821	0.28%
2020/02/26	10	28.36	6	28.36	28.30	4	13,985	0.03%
2020/02/25	6	28.53	9	28.52	28.67	-3	13,480	-0.02%
2020/02/24	9.2	28.67	7	28.66	28.70	2.2	13,484	0.02%
2020/02/21	6	28.88	22	28.90	28.90	-16	13,361	-0.12%
2020/02/20	6	28.93	1	29.05	28.93	5	13,388	0.04%
2020/02/19	2	28.87	1	28.97	28.96	1	13,416	0.01%
2020/02/18	3	28.83	3	28.79	28.80	0	13,342	0.00%
2020/02/17	13.2	28.75	52	28.64	28.80	-38.8	13,204	-0.29%
2020/02/14	10.2	28.71	2	28.71	28.79	8.2	13,043	0.06%
2020/02/13	0.1	28.70	15	28.70	28.64	-14.9	12,980	-0.11%
2020/02/12	22	28.52	15	28.53	28.56	7	13,444	0.05%
2020/02/11	2	28.30	1	28.30	28.34	1	13,351	0.01%
2020/02/10	5	27.94	2	28.00	28.14	3	13,445	0.02%
2020/02/07	3	28.27	0	0.00	28.23	3	13,453	0.02%
2020/02/06	1	28.40	3	28.26	28.44	-2	13,474	-0.01%
2020/02/05	13	28.08	12	28.02	28.08	1	13,426	0.01%
2020/02/04	49.2	27.96	0	0.00	28.12	49.2	13,381	0.37%
2020/02/03	57.2	27.15	24	27.40	27.74	33.2	13,397	0.25%
2020/01/31	34	27.85	11	27.90	27.92	23	12,821	0.18%
2020/01/30	101.2	27.73	4	28.16	27.70	97.2	12,492	0.78%	大買/
2020/01/20	1	29.20	6	29.19	29.19	-5	10,664	-0.05%
2020/01/17	2	29.15	10	29.18	29.16	-8	10,913	-0.07%
2020/01/16	6	29.09	3	29.11	29.10	3	11,189	0.03%
2020/01/15	0	0.00	2	29.04	29.01	-2	12,641	-0.02%
2020/01/14	0	0.00	18	28.98	29.02	-18	13,051	-0.14%
2020/01/13	1.2	28.73	16	28.83	28.84	-14.8	13,473	-0.11%
2020/01/10	2.1	28.70	1	28.69	28.69	1.1	13,569	0.01%
2020/01/09	7	28.69	17	28.72	28.70	-10	13,606	-0.07%
2020/01/08	22	28.51	12	28.40	28.50	10	13,583	0.07%
2020/01/07	39	28.64	5	28.60	28.69	34	13,478	0.25%
2020/01/06	2.2	29.00	28	28.98	28.96	-25.8	13,221	-0.20%
2020/01/03	1	29.40	1	29.33	29.18	0	13,373	0.00%
2020/01/02	2	29.10	8	29.09	29.09	-6	13,410	-0.04%
2019/12/31	7	28.98	9	29.06	28.97	-2	13,889	-0.01%
2019/12/30	2	28.99	20	29.00	29.00	-18	13,762	-0.13%
2019/12/27	5	28.91	4	28.91	28.90	1	13,551	0.01%
2019/12/26	6	28.85	4	28.90	28.86	2	13,505	0.01%
2019/12/25	4	28.84	4	28.90	28.83	0	13,511	0.00%
2019/12/23	3	28.72	0	0.00	28.72	3	13,547	0.02%
2019/12/20	0	0.00	17	28.78	28.80	-17	13,527	-0.13%
2019/12/19	10	28.81	4	28.74	28.69	6	13,545	0.04%
2019/12/18	25.2	28.77	17	28.79	28.77	8.2	13,651	0.06%
2019/12/17	6	28.65	18	28.66	28.71	-12	13,549	-0.09%
2019/12/16	2	28.57	7	28.49	28.57	-5	13,469	-0.04%
2019/12/13	15	28.37	2	28.38	28.37	13	13,377	0.10%
2019/12/12	3	28.31	7	28.30	28.31	-4	13,384	-0.03%
2019/12/11	5	28.20	0	0.00	28.21	5	13,328	0.04%
2019/12/10	1	28.18	0	0.00	28.14	1	13,446	0.01%
2019/12/09	8	28.20	1	28.20	28.21	7	13,528	0.05%
2019/12/06	5	28.16	11	28.13	28.13	-6	13,516	-0.04%
2019/12/05	23	28.04	11	28.03	28.03	12	13,450	0.09%
2019/12/04	0	0.00	2	27.83	27.88	-2	13,511	-0.01%
2019/12/03	7	27.67	14	27.90	27.92	-7	13,692	-0.05%
2019/12/02	27	27.63	12	27.66	27.65	15	13,797	0.11%
2019/11/29	23.2	27.80	0	0.00	27.75	23.2	13,635	0.17%
2019/11/28	5	28.02	0	0.00	28.03	5	13,452	0.04%
2019/11/27	2	28.05	0	0.00	28.04	2	13,666	0.01%
2019/11/26	2	28.06	5	28.08	28.06	-3	13,631	-0.02%
2019/11/25	3	28.01	1	27.98	27.99	2	13,586	0.01%
2019/11/22	15	28.01	19	27.99	28.01	-4	13,516	-0.03%
2019/11/21	8	27.91	12	27.89	28.00	-4	13,703	-0.03%
2019/11/20	6	28.09	2	28.09	28.09	4	13,558	0.03%
2019/11/19	0	0.00	4	28.11	28.14	-4	13,536	-0.03%
2019/11/18	1	27.95	6	28.03	28.05	-5	13,457	-0.04%
2019/11/15	1	27.83	0	0.00	27.88	1	13,347	0.01%
2019/11/14	1	27.80	5	27.80	27.83	-4	13,300	-0.03%
2019/11/13	11	27.76	0	0.00	27.79	11	13,284	0.08%
2019/11/12	3	27.69	2	27.70	27.74	1	13,309	0.01%
2019/11/11	55.5	27.52	1	27.50	27.50	54.5	13,273	0.41%
2019/11/08	16	27.83	3	27.87	27.88	13	12,640	0.10%
2019/11/07	11	27.78	0	0.00	27.80	11	12,608	0.09%
2019/11/06	13	27.94	5	27.91	27.93	8	12,524	0.06%
2019/11/05	10	28.00	6	28.02	28.03	4	12,445	0.03%
2019/11/04	12	27.79	3	27.79	27.84	9	12,571	0.07%
2019/11/01	9.5	27.56	1	27.50	27.63	8.5	12,668	0.07%
2019/10/31	26	27.62	1	27.66	27.58	25	12,802	0.20%
2019/10/30	18	27.62	0	0.00	27.65	18	12,593	0.14%
2019/10/29	26	27.71	6	27.78	27.62	20	12,476	0.16%
2019/10/28	13	27.68	6	27.63	27.70	7	12,149	0.06%
2019/10/25	28	27.66	0	0.00	27.60	28	11,944	0.23%
2019/10/24	23	27.61	1	27.61	27.65	22	11,625	0.19%
2019/10/23	133	27.51	2	27.56	27.54	131	11,355	1.15%	大買/鉅額交易
2019/10/22	18.2	29.00	34	29.00	29.03	-15.8	9,885	-0.16%
2019/10/21	40	28.94	19	28.92	28.95	21	9,478	0.22%
2019/10/18	17	28.79	7	28.80	28.82	10	8,991	0.11%
2019/10/17	1	28.52	20	28.55	28.70	-19	8,831	-0.22%
2019/10/16	2	28.48	6	28.50	28.51	-4	8,735	-0.05%
2019/10/15	9	28.51	25	28.54	28.45	-16	8,666	-0.18%
2019/10/14	8.4	28.53	14	28.57	28.52	-5.6	8,593	-0.07%
2019/10/09	16	28.31	2	28.35	28.28	14	8,581	0.16%
2019/10/08	27.1	28.44	3	28.47	28.44	24.1	8,493	0.28%
2019/10/07	36.6	28.43	5	28.44	28.42	31.6	8,511	0.37%
2019/10/04	0	0.00	5	28.14	28.14	-5	7,917	-0.06%
2019/10/03	7	28.06	0	28.17	28.12	7	7,926	0.09%
2019/10/01	0	0.00	2	28.15	28.18	-2	8,004	-0.02%
2019/09/27	10	27.91	1	27.92	27.88	9	7,986	0.11%
2019/09/26	16	28.25	3	28.34	28.15	13	7,928	0.16%
2019/09/25	5	28.19	5	28.22	28.20	0	7,983	0.00%
2019/09/24	13	28.30	2	28.30	28.33	11	8,100	0.14%
2019/09/23	2	28.10	8	28.10	28.12	-6	8,000	-0.07%
2019/09/20	11	27.98	0	0.00	27.98	11	7,850	0.14%
2019/09/19	6	27.96	2	28.08	27.97	4	7,861	0.05%
2019/09/18	4	28.03	3	28.06	28.05	1	7,862	0.01%
2019/09/17	0	0.00	5	28.01	28.00	-5	7,859	-0.06%
2019/09/16	0	0.00	13	27.92	27.94	-13	7,809	-0.17%
2019/09/12	0	0.00	35	27.94	27.92	-35	7,861	-0.45%
2019/09/11	2	27.86	42.1	27.86	27.81	-40.1	7,833	-0.51%
2019/09/10	2	27.73	0	0.00	27.74	2	7,725	0.03%
2019/09/09	5	27.79	4	27.82	27.77	1	7,727	0.01%
2019/09/06	3	27.87	9	27.86	27.83	-6	7,701	-0.08%
2019/09/05	2	27.76	26	27.74	27.71	-24	7,572	-0.32%
2019/09/04	1	27.49	38	27.51	27.54	-37	7,409	-0.50%
2019/09/03	1	27.41	4	27.50	27.40	-3	7,314	-0.04%
2019/09/02	0	0.00	45	27.41	27.44	-45	7,237	-0.62%
2019/08/30	10	27.25	15	27.29	27.25	-5	7,220	-0.07%
2019/08/29	10	26.99	0	0.00	27.00	10	7,036	0.14%
2019/08/28	1	26.99	1	26.98	26.97	0	7,116	0.00%
2019/08/27	0	0.00	1	26.97	26.96	-1	7,234	-0.01%
2019/08/26	23	26.83	2	26.91	26.88	21	7,350	0.29%
2019/08/23	9	27.03	10	27.02	27.02	-1	7,298	-0.01%
2019/08/22	6	27.01	14	27.03	27.02	-8	7,477	-0.11%
2019/08/21	2	27.04	0	0.00	27.05	2	7,546	0.03%
2019/08/20	0	0.00	1	27.07	27.07	-1	7,787	-0.01%
2019/08/19	2	27.00	5	27.00	27.03	-3	8,017	-0.04%
2019/08/16	0	0.00	7	26.92	26.95	-7	8,497	-0.08%
2019/08/15	15	26.78	0	0.00	26.82	15	8,632	0.17%
2019/08/14	0	0.00	2	26.96	26.93	-2	8,821	-0.02%
2019/08/13	3	26.70	5	26.77	26.76	-2	9,037	-0.02%
2019/08/12	8	26.76	2	26.67	26.90	6	9,379	0.06%
2019/08/08	26	26.53	4	26.60	26.56	22	9,580	0.23%
2019/08/07	28	26.46	3	26.44	26.43	25	9,640	0.26%
2019/08/06	8	26.39	2	26.50	26.52	6	9,836	0.06%
2019/08/05	11	26.66	21	26.63	26.60	-10	9,910	-0.10%
2019/08/02	5	26.81	1	26.82	26.85	4	9,881	0.04%
2019/08/01	1	27.10	0	0.00	27.10	1	9,867	0.01%
2019/07/31	0	0.00	9	27.18	27.20	-9	9,844	-0.09%
2019/07/30	0.2	27.34	3	27.42	27.29	-2.8	9,832	-0.03%
2019/07/29	4	27.35	0	0.00	27.37	4	9,985	0.04%
2019/07/26	2	27.40	41	27.40	27.40	-39	10,002	-0.39%
2019/07/25	10	27.41	2	27.39	27.47	8	9,973	0.08%
2019/07/24	1	27.31	1	27.32	27.28	0	9,839	0.00%
2019/07/23	0	0.00	10	27.26	27.24	-10	9,743	-0.10%
2019/07/22	9	27.11	1	27.10	27.11	8	9,640	0.08%
2019/07/19	7	27.10	3	27.11	27.06	4	9,632	0.04%
2019/07/18	0	0.00	25	27.10	27.06	-25	9,668	-0.26%
2019/07/17	1	27.13	1	27.13	27.14	0	9,614	0.00%
2019/07/16	2	27.23	14	27.28	27.26	-12	9,616	-0.12%
2019/07/15	16	27.22	22	27.18	27.21	-6	9,580	-0.06%
2019/07/12	0	0.00	4	27.20	27.16	-4	9,519	-0.04%
2019/07/11	0	0.00	30	27.16	27.11	-30	9,417	-0.32%
2019/07/10	17	26.90	1	26.91	26.95	16	9,359	0.17%
2019/07/08	2	26.94	0	0.00	26.96	2	9,386	0.02%
2019/07/05	0	0.00	12	26.98	26.99	-12	9,410	-0.13%
2019/07/04	0	0.00	3	26.93	26.93	-3	9,405	-0.03%
2019/07/03	7	26.90	1	26.86	26.78	6	9,587	0.06%
2019/07/02	1	26.85	1	26.88	26.96	0	9,637	0.00%
2019/07/01	8	26.92	21	26.93	26.95	-13	9,701	-0.13%
2019/06/28	2	26.59	0	0.00	26.59	2	9,568	0.02%
2019/06/27	0	0.00	6	26.62	26.61	-6	9,642	-0.06%
2019/06/26	4	26.41	2	26.41	26.43	2	9,628	0.02%
2019/06/25	15	26.50	14	26.54	26.47	1	9,602	0.01%
2019/06/24	11	26.56	0	0.00	26.60	11	9,553	0.12%
2019/06/21	14	26.64	11	26.54	26.52	3	9,504	0.03%
2019/06/20	23	26.61	15	26.58	26.61	8	9,474	0.08%
2019/06/19	0	0.00	1	26.47	26.47	-1	9,490	-0.01%
2019/06/14	7	26.00	0	0.00	25.99	7	9,618	0.07%
2019/06/13	8	26.01	0	0.00	26.01	8	9,632	0.08%
2019/06/12	1	26.00	6	26.09	26.10	-5	9,561	-0.05%
2019/06/11	4	26.03	4	26.03	26.04	0	9,520	0.00%
2019/06/10	10	25.90	2	25.93	25.99	8	9,429	0.08%
2019/06/06	9.1	25.70	0	0.00	25.69	9.1	9,425	0.10%
2019/06/05	5	25.85	25	25.89	25.81	-20	9,293	-0.22%
2019/06/04	0	0.00	1	25.91	25.76	-1	9,308	-0.01%
2019/06/03	3	25.79	0	0.00	25.84	3	9,261	0.03%
2019/05/30	69.2	25.41	0	0.00	25.58	69.2	9,109	0.76%
2019/05/29	3	25.33	2	25.36	25.39	1	9,105	0.01%
2019/05/28	23	25.46	0	0.00	25.50	23	9,002	0.26%
2019/05/27	9	25.39	1	25.43	25.45	8	9,012	0.09%
2019/05/24	16	25.43	0	0.00	25.44	16	8,978	0.18%
2019/05/23	58	25.46	0	0.00	25.44	58	8,938	0.65%
2019/05/22	5	25.79	0	0.00	25.79	5	8,554	0.06%
2019/05/21	24	25.67	0	0.00	25.76	24	8,558	0.28%
2019/05/20	32	25.66	0	0.00	25.70	32	8,317	0.38%
2019/05/17	18	25.74	0	0.00	25.70	18	8,142	0.22%
2019/05/16	16.1	26.01	0	0.00	25.92	16.1	7,872	0.20%
2019/05/15	14	26.20	5	26.21	26.18	9	7,697	0.12%
2019/05/14	26.5	25.81	2	26.00	26.07	24.5	7,656	0.32%
2019/05/13	30	26.12	5	26.12	26.09	25	7,409	0.34%
2019/05/10	39	26.66	13	26.79	26.55	26	7,083	0.37%
2019/05/09	14	26.83	13	26.89	26.74	1	6,862	0.01%
2019/05/07	21.2	27.25	2	27.27	27.26	19.2	6,768	0.28%
2019/05/06	1	27.15	1	27.10	27.08	0	6,968	0.00%
2019/05/03	0	0.00	5	27.51	27.56	-5	6,823	-0.07%
2019/05/02	0	0.00	3	27.39	27.40	-3	6,805	-0.04%
2019/04/30	1	27.22	0	0.00	27.35	1	6,847	0.01%
2019/04/29	1.3	27.49	0	0.00	27.35	1.3	6,855	0.02%
2019/04/26	4	27.48	1	27.51	27.52	3	6,893	0.04%
2019/04/25	10	27.60	1	27.59	27.65	9	6,895	0.13%
2019/04/24	3	27.55	9.3	27.53	27.57	-6.3	6,904	-0.09%
2019/04/23	3	27.35	0	0.00	27.36	3	6,843	0.04%
2019/04/22	6	27.41	0	0.00	27.41	6	6,833	0.09%
2019/04/19	1.1	27.40	1	27.40	27.35	0.1	6,797	0.00%
2019/04/18	1	27.44	6	27.21	27.14	-5	6,739	-0.07%
2019/04/17	4	27.46	38	27.47	27.44	-34	6,701	-0.51%
2019/04/16	1	27.24	16	27.19	27.25	-15	6,569	-0.23%
2019/04/12	6	26.76	8	26.78	26.76	-2	6,639	-0.03%
2019/04/11	1	26.99	0	0.00	26.89	1	6,849	0.01%
2019/04/10	2	26.95	2	26.93	26.97	0	6,895	0.00%
2019/04/09	13	26.96	24	27.02	27.02	-11	6,835	-0.16%
2019/04/08	0.2	26.95	5	26.93	26.93	-4.8	6,633	-0.07%
2019/04/03	4	26.75	20	26.73	26.73	-16	6,721	-0.24%
2019/04/02	10	26.61	0	0.00	26.58	10	6,770	0.15%
2019/04/01	0	0.00	6	26.55	26.51	-6	6,747	-0.09%
2019/03/29	1	26.38	12	26.37	26.40	-11	6,645	-0.17%
2019/03/28	5	26.24	0	0.00	26.24	5	6,603	0.08%
2019/03/27	0	26.30	1	26.29	26.28	-1	6,599	-0.01%
2019/03/26	3	26.26	0	0.00	26.25	3	6,586	0.05%
2019/03/25	16	26.08	2	26.10	26.10	14	6,812	0.21%
2019/03/22	3	26.36	7	26.41	26.37	-4	6,765	-0.06%
2019/03/21	0	0.00	3	26.32	26.37	-3	6,637	-0.05%
2019/03/20	3	26.19	3	26.20	26.20	0	6,477	0.00%
2019/03/19	5	26.23	20	26.13	26.22	-15	6,474	-0.23%
2019/03/18	0	0.00	2	26.05	26.13	-2	6,282	-0.03%
2019/03/15	2	25.97	0	0.00	25.91	2	6,315	0.03%
2019/03/14	1	26.01	1	25.92	25.91	0	6,297	0.00%
2019/03/13	0.1	26.07	5	26.00	25.98	-4.9	6,393	-0.08%
2019/03/12	2	26.05	0	0.00	26.01	2	6,406	0.03%
2019/03/08	23	25.84	1	25.85	25.84	22	6,486	0.34%
2019/03/07	1	26.10	13	26.01	25.98	-12	6,446	-0.19%
2019/03/06	2	26.07	0	0.00	26.08	2	6,448	0.03%
2019/03/05	1	26.01	0	0.00	26.00	1	6,424	0.02%
2019/03/04	0	0.00	3	25.98	26.12	-3	6,359	-0.05%
2019/02/27	13	25.97	1	26.00	25.96	12	6,190	0.19%
2019/02/26	0	0.00	1	26.23	26.18	-1	6,134	-0.02%
2019/02/25	0	0.00	15	26.12	26.13	-15	6,036	-0.25%
2019/02/22	1	25.83	1	25.86	25.90	0	5,846	0.00%
2019/02/21	0	0.00	5	25.79	25.84	-5	5,647	-0.09%
2019/02/20	0	0.00	1	25.74	25.74	-1	5,522	-0.02%
2019/02/19	16	25.53	0	0.00	25.52	16	5,357	0.30%
2019/02/18	1	25.51	0	0.00	25.52	1	5,339	0.02%
2019/02/14	3	25.47	0	0.00	25.43	3	5,240	0.06%
2019/02/13	1.5	25.38	2	25.36	25.42	-0.6	5,182	-0.01%
2019/02/12	0	0.00	19	25.16	25.26	-19	5,100	-0.37%
2019/02/11	10	25.04	0	0.00	24.99	10	4,965	0.20%
2019/01/30	0	0.00	4	24.98	24.92	-4	4,909	-0.08%
2019/01/29	20	24.92	0	0.00	24.89	20	4,913	0.41%
2019/01/28	19	25.03	14	25.03	25.01	5	4,903	0.10%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/22	1	24.50	2	24.49	24.50	-1	4,706	-0.02%
2019/01/21	7	24.54	1	24.52	24.51	6	4,849	0.12%
2019/01/18	0	0.00	6	24.40	24.39	-6	5,011	-0.12%
2019/01/17	0	0.00	5	24.26	24.26	-5	5,280	-0.09%
2019/01/16	0	0.00	5	24.25	24.25	-5	5,438	-0.09%
2019/01/14	3	24.00	0	0.00	23.99	3	6,153	0.05%
2019/01/10	2	24.00	5	23.99	24.01	-3	6,289	-0.05%
2019/01/09	0	0.00	41	24.04	24.05	-41	6,401	-0.64%
2019/01/08	0	0.00	4	23.77	23.79	-4	6,461	-0.06%
2019/01/07	11	23.72	0	0.00	23.73	11	6,725	0.16%
2019/01/04	19	23.19	0	0.00	23.40	19	7,051	0.27%
2019/01/03	19	23.66	0	0.00	23.59	19	7,909	0.24%
2019/01/02	26	23.90	12	24.07	23.83	14	8,005	0.17%
2018/12/28	0	0.00	7	23.95	23.94	-7	8,282	-0.08%
2018/12/27	0	0.00	2	24.00	23.91	-2	8,621	-0.02%
2018/12/26	14	23.77	0	0.00	23.72	14	8,759	0.16%
2018/12/25	18	23.91	15	23.89	23.97	3	8,686	0.03%
2018/12/24	0	0.00	12	24.18	24.18	-12	8,487	-0.14%
2018/12/22	8	24.13	0	0.00	24.17	8	8,472	0.09%
2018/12/20	10	24.10	14	24.13	24.13	-4	8,454	-0.05%
2018/12/18	22	24.02	0	0.00	24.03	22	8,463	0.26%
2018/12/12	12	24.29	37	24.29	24.32	-25	8,220	-0.30%
2018/12/10	20	24.07	0	0.00	24.07	20	8,351	0.24%
2018/12/07	2	24.23	6	24.25	24.28	-4	8,234	-0.05%
2018/12/06	25	24.12	5	24.10	24.19	20	8,290	0.24%
2018/12/05	0	0.00	5	24.61	24.60	-5	8,209	-0.06%
2018/12/04	0	0.00	4	24.87	24.82	-4	8,447	-0.05%
2018/12/03	5	24.78	0	0.00	24.89	5	8,500	0.06%
2018/11/30	1	24.42	4	24.47	24.46	-3	8,381	-0.04%
2018/11/27	0	0.00	1	24.10	24.10	-1	8,278	-0.01%
2018/11/23	5	23.92	0	0.00	23.94	5	8,256	0.06%
2018/11/22	3	23.99	0	0.00	23.98	3	8,224	0.04%
2018/11/21	3	23.90	2	24.05	24.14	1	8,179	0.01%
2018/11/20	2	24.30	0	0.00	24.17	2	8,126	0.02%
2018/11/19	0	0.00	21	24.39	24.40	-21	8,079	-0.26%
2018/11/16	0	0.00	7	24.28	24.29	-7	8,055	-0.09%
2018/11/14	10	24.09	1	24.14	24.15	9	8,020	0.11%
2018/11/13	14	23.79	1	23.91	24.12	13	8,005	0.16%
2018/11/12	3	24.19	3	24.21	24.18	0	7,914	0.00%
2018/11/09	0	0.00	1	24.36	24.21	-1	7,901	-0.01%
2018/11/08	1	24.35	5	24.38	24.37	-4	7,862	-0.05%
2018/11/07	1	24.15	4	24.18	24.21	-3	7,823	-0.04%
2018/11/06	2	24.07	3	24.08	24.08	-1	7,809	-0.01%
2018/11/02	7	24.10	0	0.00	24.18	7	7,715	0.09%
2018/11/01	0	0.00	8	24.09	24.08	-8	7,680	-0.10%
2018/10/31	3	23.71	8	23.74	23.78	-5	7,620	-0.07%
2018/10/30	5	23.31	0	0.00	23.42	5	7,572	0.07%
2018/10/29	16	23.32	0	0.00	23.34	16	7,528	0.21%
2018/10/26	16	23.48	10	23.79	23.43	6	7,385	0.08%
2018/10/25	7	23.54	2	23.62	23.59	5	7,185	0.07%
2018/10/24	19	24.07	12	24.00	24.12	7	6,901	0.10%
2018/10/23	39	24.16	2	24.17	24.13	37	6,812	0.54%
2018/10/22	3	25.69	26	25.63	25.81	-23	6,360	-0.36%
2018/10/19	14.9	25.40	2	25.54	25.55	12.9	6,251	0.21%
2018/10/18	15	25.44	0	0.00	25.54	15	6,234	0.24%
2018/10/17	12	25.57	57	25.59	25.51	-45	6,223	-0.72%
2018/10/16	5	25.28	0	0.00	25.39	5	6,122	0.08%
2018/10/15	14	25.18	5	25.25	25.18	9	5,996	0.15%
2018/10/12	14	24.90	8	24.72	25.26	6	5,746	0.10%
2018/10/11	128	24.98	0	0.00	24.91	128	5,427	2.36%	大買/鉅額交易
2018/10/09	50	26.25	0	0.00	26.34	50	4,295	1.16%
2018/10/08	31	26.40	1	26.91	26.70	30	3,944	0.76%
2018/10/05	22	26.42	5	26.41	26.43	17	3,543	0.48%
2018/10/04	19	26.76	0	0.00	26.78	19	3,174	0.60%
2018/10/03	13	27.07	0	0.00	26.97	13	3,010	0.43%
2018/10/02	4	27.15	0	0.00	27.20	4	2,889	0.14%
2018/10/01	8	27.34	0	0.00	27.32	8	2,885	0.28%
2018/09/27	0	0.00	1	27.38	27.33	-1	3,070	-0.03%
2018/09/26	1	27.40	0	0.00	27.40	1	3,083	0.03%
2018/09/20	0	0.00	2	27.44	27.40	-2	3,130	-0.06%
2018/09/19	0	0.00	2	27.40	27.41	-2	3,246	-0.06%
2018/09/18	0	0.00	1	27.38	27.40	-1	3,280	-0.03%
2018/09/17	0	0.00	4	27.49	27.46	-4	3,338	-0.12%
2018/09/13	0	0.00	3	26.85	26.92	-3	3,354	-0.09%
2018/09/12	12	26.68	0	0.00	26.74	12	3,327	0.36%
2018/09/11	0	0.00	2	26.78	26.78	-2	3,265	-0.06%
2018/09/10	14	26.69	1	26.69	26.67	13	3,260	0.40%
2018/09/07	0	0.00	1	27.22	27.19	-1	3,011	-0.03%
2018/09/06	0	0.00	3	27.35	27.45	-3	2,903	-0.10%
2018/09/05	0	0.00	7	27.59	27.53	-7	2,877	-0.24%
2018/09/04	0	0.00	2	27.62	27.63	-2	2,863	-0.07%
2018/09/03	4	27.68	0	0.00	27.63	4	2,927	0.14%
2018/08/31	7	27.62	0	0.00	27.78	7	2,999	0.23%
2018/08/29	2	27.55	0	0.00	27.61	2	3,158	0.06%
2018/08/27	4	27.28	5	27.34	27.35	-1	3,187	-0.03%
2018/08/24	1	27.13	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	5	27.29	0	0.00	27.29	5	3,407	0.15%
2018/08/20	1	27.14	0	0.00	27.19	1	3,504	0.03%
2018/08/17	0	0.00	2	27.18	27.12	-2	3,491	-0.06%
2018/08/16	0	0.00	5	26.86	27.09	-5	3,491	-0.14%
2018/08/15	0	0.00	5	27.10	27.10	-5	3,502	-0.14%
2018/08/14	0	0.00	1	27.30	27.38	-1	3,522	-0.03%
2018/08/13	1	27.21	1	27.29	27.18	0	3,566	0.00%
2018/08/10	0	0.00	1	27.48	27.53	-1	3,620	-0.03%
2018/08/09	0	0.00	2	27.48	27.50	-2	3,723	-0.05%
2018/08/07	2	27.44	9	27.44	27.45	-7	3,745	-0.19%
2018/08/06	0	0.00	4	27.29	27.43	-4	3,772	-0.11%
2018/08/03	0	0.00	2	27.19	27.18	-2	3,769	-0.05%
2018/08/02	0	0.00	2	27.05	27.00	-2	3,725	-0.05%
2018/07/31	0	0.00	4	27.07	27.19	-4	3,629	-0.11%
2018/07/30	0	0.00	9	27.02	27.04	-9	3,552	-0.25%
2018/07/27	0	0.00	1	26.83	26.89	-1	3,450	-0.03%
2018/07/26	10	26.54	9	26.55	26.59	1	3,256	0.03%
2018/07/25	2	26.47	1	26.49	26.47	1	3,187	0.03%
2018/07/24	0	0.00	1.1	26.42	26.42	-1.1	3,117	-0.03%
2018/07/23	0	0.00	2	26.25	26.23	-2	3,099	-0.06%
2018/07/19	2	26.15	2	26.25	26.13	0	3,242	0.00%
2018/07/18	10	26.15	3	26.21	26.21	7	3,264	0.21%
2018/07/17	0	0.00	1	26.00	25.97	-1	3,205	-0.03%
2018/07/16	5	25.88	0	0.00	25.93	5	3,155	0.16%
2018/07/11	1	25.59	0	0.00	25.51	1	3,160	0.03%
2018/07/10	2	25.61	0	0.00	25.63	2	3,160	0.06%
2018/07/06	3	25.17	0	0.00	25.30	3	3,128	0.10%
2018/07/05	2	25.43	1	25.30	25.31	1	3,045	0.03%
2018/07/02	2	25.75	0	0.00	25.61	2	2,896	0.07%
2018/06/29	1	25.64	0	0.00	25.66	1	2,877	0.03%
2018/06/28	7	25.41	0	0.00	25.40	7	2,842	0.25%
2018/06/27	1	25.66	1	25.65	25.64	0	2,725	0.00%
2018/06/26	11	25.59	0	0.00	25.65	11	2,696	0.41%
2018/06/25	0	0.00	1	25.83	25.78	-1	2,557	-0.04%
2018/06/22	5	25.92	0	0.00	26.00	5	2,434	0.21%
2018/06/19	8	26.05	0	0.00	26.20	8	2,416	0.33%
2018/06/12	0	0.00	5	26.62	26.60	-5	2,343	-0.21%
2018/06/07	0	0.00	1	26.79	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	9	26.75	26.79	-9	2,205	-0.41%
2018/05/30	1	26.06	0	0.00	26.01	1	1,931	0.05%
2018/05/29	1.1	26.37	0	0.00	26.37	1.1	1,857	0.06%
2018/05/28	1	26.36	0	0.00	26.39	1	1,806	0.06%
2018/05/23	0	0.00	2	26.43	26.40	-2	1,853	-0.11%
2018/05/22	0	0.00	14	26.38	26.40	-14	1,823	-0.77%
2018/05/21	6	26.37	0	0.00	26.35	6	1,807	0.33%
2018/05/18	0	0.00	1	26.16	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	3	26.15	26.06	-3	1,792	-0.17%
2018/05/15	2	25.75	4	25.82	25.78	-2	1,691	-0.12%
2018/05/14	0	0.00	2	25.87	25.85	-2	1,896	-0.11%
2018/05/10	0	0.00	1	25.50	25.48	-1	1,881	-0.05%
2018/05/04	1	25.22	0	0.00	25.20	1	2,064	0.05%
2018/05/03	1	25.25	0	0.00	25.22	1	2,082	0.05%
2018/05/02	3	25.33	0	0.00	25.34	3	2,167	0.14%
2018/04/30	3	25.20	0	0.00	25.40	3	2,301	0.13%
2018/04/27	2	25.11	0	0.00	25.15	2	2,318	0.09%
2018/04/26	1	25.30	0	0.00	25.23	1	2,349	0.04%
2018/04/25	6	25.26	0	0.00	25.31	6	2,317	0.26%
2018/04/24	6	25.54	0	0.00	25.50	6	2,303	0.26%
2018/04/19	1	25.81	0	0.00	25.86	1	2,459	0.04%
2018/04/13	1	26.00	0	0.00	25.99	1	2,532	0.04%
2018/04/11	1	26.11	0	0.00	26.11	1	2,610	0.04%
2018/04/03	3	25.90	0	0.00	25.92	3	2,706	0.11%
2018/04/02	0	0.00	1	26.03	26.02	-1	2,730	-0.04%
2018/03/23	1	25.82	0	0.00	25.82	1	2,712	0.04%
2018/03/09	3	25.93	0	0.00	25.93	3	2,951	0.10%
2018/03/01	3	25.73	3	25.84	25.91	0	3,134	0.00%
2018/02/22	0	0.00	7	25.61	25.62	-7	3,096	-0.23%
2018/02/12	1	25.16	3	25.21	25.15	-2	3,108	-0.06%
2018/02/09	14	24.96	11	24.74	25.50	3	3,102	0.10%
2018/02/08	0	0.00	14	25.40	25.50	-14	3,072	-0.46%
2018/02/07	5	25.37	6	25.37	25.43	-1	3,121	-0.03%
2018/02/06	10	24.98	3	25.06	24.99	7	3,135	0.22%
2018/02/05	3	25.90	0	0.00	26.00	3	3,057	0.10%
2018/02/02	0	0.00	2	26.34	26.34	-2	3,104	-0.06%
2018/02/01	3	26.49	0	0.00	26.42	3	3,119	0.10%
2018/01/31	0	0.00	6	26.42	26.45	-6	3,123	-0.19%
2018/01/30	0	0.00	8	26.61	26.41	-8	3,101	-0.26%
2018/01/29	5	26.80	8	26.74	26.80	-3	3,093	-0.10%
2018/01/26	0	0.00	1	26.40	26.54	-1	2,996	-0.03%
2018/01/25	5	26.55	10	26.45	26.45	-5	2,973	-0.17%
2018/01/24	0	0.00	1	26.30	26.32	-1	2,899	-0.03%
2018/01/22	5	26.20	4	26.20	26.25	1	2,888	0.03%
2018/01/18	0	0.00	2	26.10	26.02	-2	2,819	-0.07%
2018/01/16	2	25.79	2	25.79	25.80	0	2,680	0.00%
2018/01/15	0	0.00	8	25.57	25.65	-8	2,651	-0.30%
2018/01/12	0	0.00	6	25.54	25.54	-6	2,650	-0.23%
2018/01/11	2	25.37	0	0.00	25.41	2	2,600	0.08%
2018/01/10	2	25.37	2	25.48	25.37	0	2,578	0.00%
2018/01/09	0	0.00	3	25.61	25.50	-3	2,572	-0.12%
2018/01/05	5	25.41	0	0.00	25.44	5	2,548	0.20%
2018/01/04	0	0.00	28	25.38	25.41	-28	2,536	-1.10%
2018/01/03	0	0.00	6	25.26	25.31	-6	2,543	-0.24%
2018/01/02	4	25.00	42	25.10	25.13	-38	2,504	-1.52%