元大高股息 (0056)-華南永昌-長虹券商分點個股進出

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
40.01
漲跌
▼0.03
漲幅
-0.07%
成交量
22,045張
產業
上市
3365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

元大高股息 (0056)籌碼相關－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	39.75	5.1	39.85	40.04	-4.1	27,763	-0.01%
2024/05/21	0.3	39.49	2	39.53	39.50	-1.7	27,717	-0.01%
2024/05/20	0	0.00	13	39.63	39.66	-13	27,847	-0.05%
2024/05/17	1	39.49	6	39.56	39.51	-5	28,163	-0.02%
2024/05/16	1	39.60	7.1	39.65	39.60	-6.1	28,312	-0.02%
2024/05/15	3	39.40	3.1	39.56	39.30	-0.1	28,593	0.00%
2024/05/14	1	39.22	2	39.22	39.26	-1	29,207	0.00%
2024/05/13	2.2	39.03	0	0.00	39.04	2.2	29,257	0.01%
2024/05/10	7	38.91	3.1	38.98	39.04	4	29,446	0.01%
2024/05/09	16	38.98	11.1	38.96	38.92	5	29,421	0.02%
2024/05/08	1.1	39.02	2	39.03	39.02	-0.9	29,501	0.00%
2024/05/07	1	38.96	8	38.80	38.97	-7	29,676	-0.02%
2024/05/06	5	38.82	34	38.80	38.88	-29	29,727	-0.10%
2024/05/03	2	38.70	4	38.66	38.45	-2	29,694	-0.01%
2024/05/02	1	38.00	1	38.39	38.35	0	29,894	0.00%
2024/04/30	6.1	38.33	1	38.40	38.32	5.1	29,995	0.02%
2024/04/29	13	38.17	0.1	38.34	38.34	13	30,224	0.04%
2024/04/26	27	37.76	13.1	37.69	37.69	14	30,421	0.05%
2024/04/25	15.5	37.61	0	0.00	37.51	15.5	30,629	0.05%
2024/04/24	36.1	37.64	3.1	37.65	37.85	33.1	31,019	0.11%
2024/04/23	27.2	37.16	7	37.02	37.12	20.2	32,830	0.06%
2024/04/22	11.5	37.07	4.2	37.02	36.92	7.3	34,650	0.02%
2024/04/19	47.6	37.33	4	37.39	37.27	43.6	34,860	0.12%
2024/04/18	21.5	38.19	0	0.00	38.18	21.5	33,506	0.06%
2024/04/17	40.5	38.81	0.4	39.02	38.94	40.1	32,984	0.12%
2024/04/16	29.8	38.63	27	38.58	38.49	2.8	32,116	0.01%
2024/04/15	16	39.69	17	39.73	39.62	-1	30,685	0.00%
2024/04/12	1	40.02	1	40.06	39.98	0	30,281	0.00%
2024/04/11	5.4	39.94	0	0.00	40.09	5.4	30,433	0.02%
2024/04/10	4	40.24	11.1	40.23	40.20	-7.1	30,557	-0.02%
2024/04/09	30.5	39.97	4.1	40.00	39.99	26.4	31,635	0.08%
2024/04/08	3.6	39.84	1.1	39.77	39.92	2.4	31,929	0.01%
2024/04/03	2.1	39.79	0	0.00	39.75	2.1	31,830	0.01%
2024/04/02	1.1	39.87	2	39.86	39.88	-0.9	31,934	0.00%
2024/04/01	0.2	39.71	26.3	39.73	39.59	-26.1	32,441	-0.08%
2024/03/29	5	39.67	3.1	39.76	39.86	1.9	32,753	0.01%
2024/03/28	1.3	39.55	5	39.52	39.74	-3.8	32,919	-0.01%
2024/03/27	1.5	39.45	14.5	39.32	39.55	-13	33,013	-0.04%
2024/03/26	2.5	39.24	22	39.48	39.24	-19.5	33,076	-0.06%
2024/03/25	3.9	39.73	0	0.00	39.62	3.9	33,059	0.01%
2024/03/22	25.5	40.00	8	39.81	39.80	17.5	33,201	0.05%
2024/03/21	106	39.90	2	39.82	39.93	104	33,133	0.31%	大買/鉅額交易
2024/03/20	37.2	39.84	10.1	39.74	39.63	27.1	33,302	0.08%
2024/03/19	0.4	39.58	110.1	39.36	39.70	-109.7	33,682	-0.33%	大賣/鉅額交易
2024/03/18	106.6	39.11	17	39.12	39.36	89.6	34,225	0.26%	大買/
2024/03/15	1	38.69	7	38.96	39.02	-6	34,152	-0.02%
2024/03/14	7	38.86	6	38.86	38.72	1	33,922	0.00%
2024/03/13	3.4	39.08	3	39.08	39.08	0.4	33,830	0.00%
2024/03/12	1	38.87	12.1	38.73	38.99	-11.1	33,698	-0.03%
2024/03/11	1	38.44	12.4	38.53	38.43	-11.4	33,783	-0.03%
2024/03/08	3.1	38.70	40.3	38.77	38.45	-37.1	33,669	-0.11%
2024/03/07	4	38.51	104.2	38.63	38.68	-100.2	33,152	-0.30%	大賣/
2024/03/06	66.2	38.51	145.1	38.18	38.53	-79	32,892	-0.24%	大賣/
2024/03/05	1.5	37.91	21	38.04	38.16	-19.5	32,576	-0.06%
2024/03/04	28	38.05	6.1	38.14	38.00	21.9	32,498	0.07%
2024/03/01	11	37.78	5.6	37.77	37.74	5.5	32,039	0.02%
2024/02/29	103	37.69	84	37.60	37.70	19	32,168	0.06%	大買/
2024/02/27	28	37.43	13	37.51	37.51	15	32,028	0.05%
2024/02/26	6	37.60	8	37.68	37.68	-2	31,870	-0.01%
2024/02/23	18	37.74	4.3	37.84	37.59	13.7	31,783	0.04%
2024/02/22	2.1	37.54	16.8	37.63	37.65	-14.7	32,100	-0.05%
2024/02/21	4	37.36	2	37.40	37.29	2	31,762	0.01%
2024/02/20	11	37.38	31.2	37.38	37.39	-20.2	31,741	-0.06%
2024/02/19	0	0.00	8.9	37.12	37.14	-8.9	31,436	-0.03%
2024/02/16	4	37.11	6.4	37.12	37.07	-2.4	31,677	-0.01%
2024/02/15	5.8	36.83	132.2	36.80	36.86	-126.4	31,353	-0.40%	大賣/鉅額交易
2024/02/05	10	36.44	17.1	36.44	36.45	-7.1	30,608	-0.02%
2024/02/02	4.1	36.48	3.1	36.50	36.45	1.1	30,525	0.00%
2024/02/01	1	36.23	1	36.27	36.30	0	30,337	0.00%
2024/01/31	5	36.17	0.1	36.22	36.20	4.9	30,544	0.02%
2024/01/30	1	36.35	9.7	36.33	36.36	-8.6	30,496	-0.03%
2024/01/29	1	36.26	1.9	36.09	36.28	-0.9	30,526	0.00%
2024/01/26	6.1	36.11	1.1	36.05	36.07	5	30,394	0.02%
2024/01/25	0	36.31	1.1	36.33	36.29	-1.1	30,391	0.00%
2024/01/24	8	36.28	17.1	36.33	36.23	-9.1	30,277	-0.03%
2024/01/23	0.3	36.15	2	36.12	36.20	-1.7	30,812	-0.01%
2024/01/22	4	35.98	18.1	36.07	36.14	-14.1	30,686	-0.05%
2024/01/19	7.1	35.29	8.1	35.54	35.65	-1	30,473	0.00%
2024/01/18	27.3	35.08	42	35.12	35.12	-14.7	31,058	-0.05%
2024/01/17	85.7	35.38	1.2	35.24	35.19	84.5	30,727	0.27%
2024/01/16	92.7	36.23	0.3	36.25	36.37	92.4	29,046	0.32%
2024/01/15	84.9	36.49	1	36.48	36.42	83.9	27,642	0.30%
2024/01/12	20.1	36.30	0.5	36.35	36.33	19.6	27,656	0.07%
2024/01/11	54	36.38	0	0.00	36.39	54	28,953	0.19%
2024/01/10	9.3	36.26	1.3	36.23	36.24	8	31,275	0.03%
2024/01/09	5.3	36.55	1.3	36.50	36.49	4	32,297	0.01%
2024/01/08	12	36.63	25.1	36.62	36.57	-13.1	32,979	-0.04%
2024/01/05	17.4	36.56	26	36.56	36.55	-8.6	33,330	-0.03%
2024/01/04	18.4	36.61	5.2	36.61	36.59	13.2	33,253	0.04%
2024/01/03	13.7	36.76	6	36.71	36.68	7.7	33,531	0.02%
2024/01/02	9.1	37.18	34	37.13	37.17	-24.9	32,601	-0.08%
2023/12/29	5	37.32	8.1	37.37	37.40	-3.1	32,410	-0.01%
2023/12/28	52	37.36	2.1	37.36	37.33	50	32,806	0.15%
2023/12/27	9	37.31	31.2	37.32	37.42	-22.2	33,456	-0.07%
2023/12/26	8	36.87	35.8	36.91	37.00	-27.8	33,230	-0.08%
2023/12/25	2	36.60	6.8	36.63	36.65	-4.8	32,781	-0.01%
2023/12/22	18	36.32	8	36.38	36.37	10	32,487	0.03%
2023/12/21	5.7	36.30	2.1	36.16	36.33	3.6	32,461	0.01%
2023/12/20	10	36.45	2.7	36.50	36.57	7.3	32,376	0.02%
2023/12/19	9.1	36.15	5	36.04	36.10	4.1	32,120	0.01%
2023/12/18	5	36.16	3.3	36.34	36.38	1.7	32,281	0.01%
2023/12/15	4	36.52	101	36.36	36.36	-97	32,159	-0.30%	大賣/
2023/12/14	3	36.44	21.6	36.48	36.55	-18.6	31,933	-0.06%
2023/12/13	17	35.99	15.1	35.95	36.06	2	31,472	0.01%
2023/12/12	11	35.62	5.1	35.61	35.58	6	30,915	0.02%
2023/12/11	4	35.49	1	35.45	35.47	3	30,849	0.01%
2023/12/08	3	35.46	7	35.44	35.42	-4	30,809	-0.01%
2023/12/07	42.9	35.33	6	35.28	35.25	36.9	30,780	0.12%
2023/12/06	2	35.30	3.5	35.29	35.31	-1.5	31,299	0.00%
2023/12/05	8	35.01	7	35.01	35.05	1	31,001	0.00%
2023/12/04	61	35.20	13	35.22	35.19	48	30,868	0.16%
2023/12/01	0	0.00	28.4	35.05	35.13	-28.4	30,932	-0.09%
2023/11/30	3	35.03	10.4	35.07	35.08	-7.4	30,907	-0.02%
2023/11/29	1	35.04	8.2	35.08	35.09	-7.2	30,961	-0.02%
2023/11/28	3.9	34.85	12	34.90	34.90	-8.1	30,789	-0.03%
2023/11/27	4.4	34.89	2	34.90	34.75	2.4	30,758	0.01%
2023/11/24	1	34.99	10	34.98	34.94	-9	30,597	-0.03%
2023/11/23	5.2	34.97	2	34.97	34.97	3.2	30,643	0.01%
2023/11/22	7	35.06	9.2	35.00	35.05	-2.2	30,857	-0.01%
2023/11/21	4	35.27	12.2	35.25	35.30	-8.2	31,044	-0.03%
2023/11/20	4	34.80	17	34.83	34.90	-13	31,152	-0.04%
2023/11/17	8	34.82	1	34.84	34.82	7	31,201	0.02%
2023/11/16	6.1	34.83	10	34.78	34.77	-4	31,282	-0.01%
2023/11/15	3	35.02	10.3	34.95	34.83	-7.3	31,235	-0.02%
2023/11/14	1.2	34.65	12.1	34.65	34.68	-10.9	31,232	-0.04%
2023/11/13	35.1	34.59	10	34.56	34.54	25.1	31,300	0.08%
2023/11/10	7	34.38	6	34.40	34.43	1	31,543	0.00%
2023/11/09	5	34.53	2	34.56	34.55	3	31,693	0.01%
2023/11/08	4	34.52	4.2	34.48	34.54	-0.2	32,047	0.00%
2023/11/07	3.2	34.16	4	34.20	34.23	-0.8	32,009	0.00%
2023/11/06	1.3	34.18	15.2	34.19	34.24	-13.9	32,783	-0.04%
2023/11/03	3	33.72	8.1	33.69	33.69	-5.1	32,772	-0.02%
2023/11/02	5.1	33.46	1.2	33.51	33.52	3.9	33,164	0.01%
2023/11/01	2	32.76	1	32.78	32.89	1	33,528	0.00%
2023/10/31	22.9	32.84	7.1	33.15	32.69	15.8	34,305	0.05%
2023/10/30	4.8	33.19	20	33.18	33.23	-15.2	35,099	-0.04%
2023/10/27	0.1	33.16	3.8	33.14	33.13	-3.7	35,971	-0.01%
2023/10/26	38.7	33.02	1	33.04	33.10	37.7	37,274	0.10%
2023/10/25	8.5	33.61	1	33.60	33.62	7.5	37,595	0.02%
2023/10/24	26	33.18	0	0.00	33.47	26	38,032	0.07%
2023/10/23	24.5	33.21	3.2	33.18	33.08	21.3	38,620	0.06%
2023/10/20	36.5	33.19	0.2	33.45	33.40	36.3	39,802	0.09%
2023/10/19	38.6	33.52	6	33.63	33.65	32.6	41,284	0.08%
2023/10/18	71.5	34.83	3.6	34.86	34.90	67.9	40,573	0.17%
2023/10/17	55.8	35.40	4.1	35.37	35.27	51.7	38,508	0.13%
2023/10/16	28.2	35.49	4.1	35.47	35.52	24.2	38,342	0.06%
2023/10/13	53.4	35.68	4	35.79	35.72	49.4	38,793	0.13%
2023/10/12	10	35.90	23	35.90	35.98	-13	39,925	-0.03%
2023/10/11	8.4	35.80	14.4	36.12	35.78	-6	41,376	-0.01%
2023/10/06	8	35.70	1	35.90	35.79	7	42,535	0.02%
2023/10/05	6	35.61	0.1	35.66	35.69	5.9	43,168	0.01%
2023/10/04	17.8	35.18	5	35.31	35.39	12.8	43,474	0.03%
2023/10/03	12.2	35.76	3	35.73	35.60	9.2	43,353	0.02%
2023/10/02	2	35.61	18.1	35.60	35.74	-16.1	43,325	-0.04%
2023/09/28	1.2	35.09	2	35.13	35.06	-0.8	43,861	0.00%
2023/09/27	0	0.00	2	34.84	34.87	-2	44,651	0.00%
2023/09/26	34.3	34.85	0	0.00	34.76	34.3	45,761	0.07%
2023/09/25	11	35.00	3.1	35.05	35.08	7.9	46,125	0.02%
2023/09/22	14	34.66	3.6	34.66	34.89	10.4	46,174	0.02%
2023/09/21	16.5	34.60	1.9	34.70	34.70	14.6	46,266	0.03%
2023/09/20	16.2	35.18	1	35.18	35.05	15.2	45,945	0.03%
2023/09/19	2.9	35.27	14	35.16	35.14	-11.1	46,493	-0.02%
2023/09/18	0.7	35.33	0.4	35.38	35.31	0.4	46,664	0.00%
2023/09/15	2	35.55	12	35.57	35.58	-10	46,803	-0.02%
2023/09/14	2	35.27	6	35.31	35.31	-4	46,953	-0.01%
2023/09/13	1	34.78	0.3	34.85	34.86	0.7	47,064	0.00%
2023/09/12	15.7	34.83	265.3	34.82	34.80	-249.6	47,518	-0.53%	大賣/鉅額交易
2023/09/11	35	34.87	1	34.76	34.79	34	48,056	0.07%
2023/09/08	1	35.35	0	0.00	35.42	1	47,956	0.00%
2023/09/07	11	35.49	3	35.47	35.45	8	48,886	0.02%
2023/09/06	3	35.58	3	35.59	35.60	0	49,568	0.00%
2023/09/05	0	0.00	8	35.34	35.43	-8	49,852	-0.02%
2023/09/04	0	0.00	1	35.25	35.27	-1	50,141	0.00%
2023/09/01	2	35.21	0	0.00	35.12	2	50,299	0.00%
2023/08/31	2	35.24	6	35.27	35.31	-4	50,522	-0.01%
2023/08/30	0	0.00	7	35.49	35.35	-7	50,824	-0.01%
2023/08/29	2	35.12	7	35.09	35.16	-5	51,337	-0.01%
2023/08/28	28.4	35.11	4.3	35.12	35.06	24.1	51,398	0.05%
2023/08/25	7.1	35.34	2	35.34	35.14	5.1	51,319	0.01%
2023/08/24	3	35.76	32.1	36.06	35.76	-29.1	51,396	-0.06%
2023/08/23	3	35.39	7	35.36	35.43	-4	51,458	-0.01%
2023/08/22	2	35.21	5.3	35.15	35.11	-3.3	52,007	-0.01%
2023/08/21	2	34.92	2	34.89	34.85	0	52,135	0.00%
2023/08/18	16.4	34.79	0.4	35.38	34.84	16	52,121	0.03%
2023/08/17	6.1	34.99	1	35.33	35.33	5.1	51,806	0.01%
2023/08/16	1	34.55	27	34.84	35.14	-26	51,736	-0.05%
2023/08/15	7	34.85	6	34.88	34.85	1	51,873	0.00%
2023/08/14	7.4	34.29	7	34.29	34.28	0.4	52,221	0.00%
2023/08/11	14.1	34.72	18.7	34.65	34.56	-4.6	52,016	-0.01%
2023/08/10	41.3	34.58	6	34.46	34.43	35.3	52,010	0.07%
2023/08/09	21.6	35.43	14	35.46	35.35	7.6	51,239	0.01%
2023/08/08	2	35.71	44	35.63	35.59	-42	50,991	-0.08%
2023/08/07	3	35.52	63.5	35.11	35.70	-60.5	50,577	-0.12%
2023/08/04	30.5	34.56	12	34.62	34.74	18.5	50,055	0.04%
2023/08/02	126.6	35.03	20	34.73	34.51	106.6	49,160	0.22%	大買/鉅額交易
2023/08/01	29.9	35.51	93	35.62	35.73	-63.1	47,781	-0.13%
2023/07/31	8.2	35.99	50.6	36.09	35.74	-42.4	46,827	-0.09%
2023/07/28	2.1	36.39	67.8	36.40	36.58	-65.7	45,368	-0.14%
2023/07/27	23	36.27	40	36.24	36.10	-17	44,245	-0.04%
2023/07/26	3.1	36.03	43.1	36.06	36.02	-40	43,693	-0.09%
2023/07/25	4	36.31	9.3	36.31	36.05	-5.3	42,844	-0.01%
2023/07/24	14.2	35.78	232.8	35.95	35.99	-218.6	41,141	-0.53%	大賣/鉅額交易
2023/07/21	7.2	34.50	32.2	34.99	35.26	-25	39,128	-0.06%
2023/07/20	19.5	34.70	19	34.68	34.71	0.5	38,945	0.00%
2023/07/19	44.4	34.62	346.3	34.42	34.36	-301.8	38,430	-0.79%	大賣/鉅額交易
2023/07/18	25.4	35.20	16.1	35.30	35.11	9.3	37,308	0.02%
2023/07/17	155.4	35.89	60.1	35.88	35.94	95.3	35,892	0.27%	大買/
2023/07/14	30.5	35.21	22.2	35.31	35.54	8.3	33,984	0.02%
2023/07/13	26.8	35.09	48.7	35.33	34.82	-21.9	32,411	-0.07%
2023/07/12	23.5	34.14	92.1	34.30	34.30	-68.6	30,636	-0.22%
2023/07/11	10	33.81	20.1	33.67	33.80	-10.1	29,710	-0.03%
2023/07/10	14.4	33.23	1.3	33.17	33.18	13	29,355	0.04%
2023/07/07	19.8	33.09	2.8	33.06	33.08	17	28,963	0.06%
2023/07/06	24.4	33.45	2	33.55	33.34	22.4	28,125	0.08%
2023/07/05	21.7	33.79	31.5	33.58	33.71	-9.8	27,144	-0.04%
2023/07/04	117.7	33.72	31.5	33.75	33.91	86.2	26,313	0.33%	大買/
2023/07/03	6.5	33.08	41	33.06	33.24	-34.5	25,368	-0.14%
2023/06/30	1.5	32.54	12	32.63	32.67	-10.6	25,119	-0.04%
2023/06/29	3.2	32.53	32	32.47	32.53	-28.8	25,191	-0.11%
2023/06/28	32.3	32.41	4.2	32.30	32.30	28.1	25,050	0.11%
2023/06/27	33.8	32.39	47	32.21	32.18	-13.2	25,112	-0.05%
2023/06/26	10.4	32.62	1.4	32.78	32.77	9	24,721	0.04%
2023/06/21	6.1	32.68	9	32.82	32.83	-3	24,714	-0.01%
2023/06/20	12.9	32.51	30.7	32.50	32.48	-17.8	24,470	-0.07%
2023/06/19	22.2	32.70	4	32.66	32.73	18.2	24,190	0.08%
2023/06/16	5.1	32.73	6	32.73	32.78	-0.9	23,898	0.00%
2023/06/15	23.7	32.57	2.7	32.68	32.69	21	23,537	0.09%
2023/06/14	0	0.00	24	32.31	32.32	-24	23,053	-0.10%
2023/06/13	8.6	32.06	18	32.09	32.20	-9.4	22,990	-0.04%
2023/06/12	44.7	31.91	4	31.83	31.78	40.7	22,212	0.18%
2023/06/09	32	31.50	11.1	31.60	31.78	20.9	21,791	0.10%
2023/06/08	26.5	31.30	30.1	31.30	31.24	-3.6	21,944	-0.02%
2023/06/07	13.1	31.44	5.1	31.45	31.46	8	22,078	0.04%
2023/06/06	17.4	31.13	25.3	31.13	31.15	-7.8	22,001	-0.04%
2023/06/05	7.6	31.02	3.3	31.07	31.10	4.3	21,934	0.02%
2023/06/02	17.1	30.93	12.1	30.94	30.93	5	21,734	0.02%
2023/06/01	5.5	30.45	2	30.40	30.47	3.5	21,375	0.02%
2023/05/31	28.8	30.46	3	30.50	30.49	25.8	21,387	0.12%
2023/05/30	10.4	30.53	23	30.57	30.52	-12.6	21,242	-0.06%
2023/05/29	42	30.68	4.3	30.66	30.65	37.8	20,974	0.18%
2023/05/26	1	29.91	32.9	30.14	30.13	-31.9	20,701	-0.15%
2023/05/25	2	29.78	13.1	29.77	29.78	-11	20,433	-0.05%
2023/05/23	10	29.30	2	29.38	29.37	8	20,586	0.04%
2023/05/22	4	29.40	3.2	29.35	29.35	0.8	20,555	0.00%
2023/05/19	32	29.28	7.1	29.25	29.31	24.9	20,426	0.12%
2023/05/18	1	28.99	30.1	29.02	29.05	-29.1	20,315	-0.14%
2023/05/17	12	28.73	14.3	28.77	28.76	-2.2	19,833	-0.01%
2023/05/16	0	0.00	2	28.65	28.65	-2	19,596	-0.01%
2023/05/15	3	28.39	0	0.00	28.42	3	19,581	0.02%
2023/05/12	3	28.37	0	0.00	28.45	3	19,709	0.02%
2023/05/11	32.3	28.41	1	28.40	28.40	31.3	19,730	0.16%
2023/05/10	2.3	28.59	1	28.54	28.54	1.3	19,819	0.01%
2023/05/09	2	28.61	61	28.58	28.64	-59	19,838	-0.30%
2023/05/08	1	28.52	0	28.66	28.67	1	20,137	0.00%
2023/05/05	0	0.00	2	28.46	28.47	-2	20,193	-0.01%
2023/05/04	1.1	28.31	3	28.44	28.45	-1.9	20,512	-0.01%
2023/05/03	63	28.33	5	28.37	28.42	58	20,639	0.28%
2023/05/02	0.6	28.40	26.4	28.40	28.44	-25.8	20,848	-0.12%
2023/04/28	3	28.22	0	0.00	28.23	3	21,218	0.01%
2023/04/27	6.4	28.06	0	28.09	28.02	6.3	21,247	0.03%
2023/04/26	7.2	27.70	1	27.67	27.84	6.2	21,374	0.03%
2023/04/25	45.4	27.85	62	27.76	27.80	-16.7	21,169	-0.08%
2023/04/24	64	28.27	13	28.20	28.27	51	20,386	0.25%
2023/04/21	24.2	28.27	62	28.45	28.19	-37.8	20,417	-0.19%
2023/04/20	4.1	28.44	1	28.43	28.43	3.1	20,440	0.02%
2023/04/19	29.2	28.62	0.1	28.69	28.55	29	20,772	0.14%
2023/04/18	4	28.64	0.2	28.68	28.67	3.8	20,861	0.02%
2023/04/17	0.2	28.80	3	28.80	28.80	-2.8	20,763	-0.01%
2023/04/14	9	28.72	81	28.71	28.74	-72	20,701	-0.35%
2023/04/13	12.4	28.73	0	0.00	28.71	12.4	20,739	0.06%
2023/04/12	1	28.80	4.1	28.79	28.85	-3.1	20,533	-0.01%
2023/04/11	6	28.68	2.4	28.69	28.70	3.6	20,618	0.02%
2023/04/10	0.1	28.48	3	28.50	28.50	-2.9	20,786	-0.01%
2023/04/07	1	28.43	1	28.47	28.43	0	20,709	0.00%
2023/04/06	47.9	28.40	13	28.36	28.47	34.9	20,739	0.17%
2023/03/31	82.6	28.42	2.1	28.47	28.43	80.5	20,527	0.39%
2023/03/30	2.2	28.23	1	28.29	28.29	1.2	20,270	0.01%
2023/03/29	1.1	28.07	62	28.06	28.15	-60.9	20,139	-0.30%
2023/03/28	2	28.20	1.2	28.07	28.06	0.8	20,445	0.00%
2023/03/27	8	28.34	12	28.30	28.31	-4	20,288	-0.02%
2023/03/24	11	28.23	10.2	28.24	28.26	0.8	20,355	0.00%
2023/03/23	1	28.06	2	28.16	28.12	-1	20,172	0.00%
2023/03/22	3	27.99	3.1	28.02	28.05	-0.1	20,077	0.00%
2023/03/21	62.4	27.85	8	27.84	27.84	54.4	19,992	0.27%
2023/03/20	5	27.73	2	27.75	27.76	3	20,057	0.01%
2023/03/17	11	27.58	59	27.57	27.76	-48	19,971	-0.24%
2023/03/16	17.3	27.48	0	0.00	27.50	17.3	20,002	0.09%
2023/03/15	17	27.84	2	27.75	27.66	15	19,828	0.08%
2023/03/14	14.6	27.68	81	27.67	27.66	-66.4	20,028	-0.33%
2023/03/13	71	27.66	50	27.71	27.93	21	19,940	0.11%
2023/03/10	33.7	27.91	55	27.84	27.86	-21.3	19,434	-0.11%
2023/03/09	9	28.24	6	28.29	28.24	3	19,250	0.02%
2023/03/08	7	28.25	0	0.00	28.37	7	19,260	0.04%
2023/03/07	7	28.33	12.2	28.36	28.38	-5.2	19,170	-0.03%
2023/03/06	28	28.20	9.1	28.23	28.25	19	19,336	0.10%
2023/03/03	26	28.00	13.4	27.99	27.95	12.6	19,265	0.07%
2023/03/02	17	27.68	0	0.00	27.78	17	19,261	0.09%
2023/03/01	0	0.00	0.1	27.60	27.72	-0.1	19,262	0.00%
2023/02/24	7	27.68	15	27.75	27.67	-8	19,252	-0.04%
2023/02/23	36.4	27.74	9.1	27.62	27.74	27.3	18,853	0.14%
2023/02/22	29	27.31	3.1	27.35	27.40	26	18,630	0.14%
2023/02/21	10	27.53	5	27.50	27.53	5	18,676	0.03%
2023/02/20	11	27.34	3.1	27.41	27.41	7.9	18,848	0.04%
2023/02/17	3.2	27.20	0	0.00	27.24	3.2	19,228	0.02%
2023/02/16	0	0.00	11.6	27.25	27.33	-11.6	19,710	-0.06%
2023/02/15	5.2	27.09	7.1	27.05	27.05	-1.9	19,842	-0.01%
2023/02/14	2.1	27.11	11	27.12	27.13	-8.9	19,890	-0.04%
2023/02/13	5.2	26.95	1.4	26.97	26.97	3.8	20,252	0.02%
2023/02/10	18.1	27.00	3	27.05	27.02	15.1	20,463	0.07%
2023/02/09	2	27.15	3	27.13	27.15	-1	20,644	0.00%
2023/02/08	6	27.16	10.1	27.13	27.15	-4.1	20,772	-0.02%
2023/02/07	3	26.91	0	0.00	26.94	3	20,779	0.01%
2023/02/06	16.3	26.92	0	0.00	26.92	16.3	20,807	0.08%
2023/02/03	2.1	26.94	10	26.91	27.00	-7.9	20,631	-0.04%
2023/02/02	113	26.90	14.1	26.96	26.99	98.9	20,588	0.48%	大買/
2023/02/01	10	26.67	8	26.65	26.67	2	20,715	0.01%
2023/01/31	14.5	26.59	36.1	26.56	26.54	-21.6	20,789	-0.10%
2023/01/30	13	26.47	35.1	26.51	26.53	-22.1	20,925	-0.11%
2023/01/17	4	26.04	0.1	26.09	26.06	3.9	21,187	0.02%
2023/01/16	0.1	26.07	7	26.00	26.02	-6.9	21,491	-0.03%
2023/01/13	8.7	26.01	4	26.00	25.98	4.7	21,901	0.02%
2023/01/12	11.1	26.05	3	25.97	25.99	8.1	23,355	0.03%
2023/01/11	8	26.08	7	26.08	26.07	1	26,140	0.00%
2023/01/10	0.1	26.01	40.1	26.02	26.06	-40	28,394	-0.14%
2023/01/09	2.3	25.89	26.1	25.88	25.94	-23.8	30,395	-0.08%
2023/01/06	2.3	25.66	11	25.61	25.66	-8.7	30,737	-0.03%
2023/01/05	1	25.46	0	0.00	25.46	1	31,646	0.00%
2023/01/04	4.3	25.44	0	0.00	25.45	4.3	32,661	0.01%
2023/01/03	1.1	25.48	0	25.47	25.49	1	34,171	0.00%
2022/12/30	3	25.40	0	0.00	25.40	3	35,174	0.01%
2022/12/29	3	25.24	0	0.00	25.29	3	36,105	0.01%
2022/12/28	12.1	25.49	2	25.40	25.38	10.1	37,580	0.03%
2022/12/27	2	25.66	0	0.00	25.63	2	39,029	0.01%
2022/12/26	3	25.59	1	25.59	25.58	2	39,495	0.01%
2022/12/23	3.2	25.58	11	25.47	25.60	-7.8	40,046	-0.02%
2022/12/22	0.1	25.58	18.1	25.67	25.67	-18	40,666	-0.04%
2022/12/21	7.1	25.33	2.7	25.36	25.34	4.5	41,902	0.01%
2022/12/20	10.2	25.34	6	25.32	25.30	4.2	42,413	0.01%
2022/12/19	7.1	25.75	3.1	25.80	25.73	4.1	43,612	0.01%
2022/12/16	30.3	25.51	0	0.00	25.70	30.3	43,959	0.07%
2022/12/15	37	25.72	4	25.68	25.70	33	44,276	0.07%
2022/12/14	57	25.68	1	25.71	25.68	56	44,807	0.12%
2022/12/13	1	25.60	1.2	25.61	25.53	-0.2	45,119	0.00%
2022/12/12	9.4	25.41	3	25.34	25.50	6.4	45,266	0.01%
2022/12/09	8.2	25.48	13	25.50	25.51	-4.8	45,466	-0.01%
2022/12/08	12.8	25.32	3	25.21	25.29	9.8	45,414	0.02%
2022/12/07	17.1	25.42	14.2	25.47	25.44	2.9	45,356	0.01%
2022/12/06	10.6	25.70	45	25.67	25.61	-34.4	45,095	-0.08%
2022/12/05	6	25.86	11.1	25.84	25.87	-5.1	44,791	-0.01%
2022/12/02	12.1	25.73	0.1	25.78	25.73	12	44,678	0.03%
2022/12/01	14.1	25.87	14.1	25.87	25.82	0	44,927	0.00%
2022/11/30	33	25.60	17	25.57	25.65	16	44,924	0.04%
2022/11/29	15.1	25.26	31.2	25.38	25.47	-16.2	45,006	-0.04%
2022/11/28	29.5	25.31	0	25.35	25.32	29.5	45,368	0.06%
2022/11/25	6.1	25.55	5	25.55	25.52	1.1	45,495	0.00%
2022/11/24	7.5	25.49	28.2	25.43	25.54	-20.7	45,526	-0.05%
2022/11/23	49	25.32	7	25.30	25.30	42	45,616	0.09%
2022/11/22	20.1	25.09	21	25.11	25.10	-0.9	46,286	0.00%
2022/11/21	13.2	25.31	4	25.25	25.22	9.2	46,210	0.02%
2022/11/18	7	25.46	1	25.47	25.43	6	46,058	0.01%
2022/11/17	1.5	25.32	57.2	25.40	25.58	-55.7	46,115	-0.12%
2022/11/16	5.6	25.53	49.1	25.56	25.53	-43.5	46,277	-0.09%
2022/11/15	6.8	25.53	20.3	25.49	25.55	-13.5	46,005	-0.03%
2022/11/14	7	25.37	20.1	25.31	25.42	-13.1	45,523	-0.03%
2022/11/11	45.5	25.05	40.2	25.06	25.00	5.3	44,997	0.01%
2022/11/10	2	24.54	5	24.56	24.53	-3	44,523	-0.01%
2022/11/09	52.9	24.57	15.3	24.51	24.61	37.6	44,514	0.08%
2022/11/08	56	24.28	15	24.28	24.23	41	44,336	0.09%
2022/11/07	10.5	24.01	27.1	23.90	24.06	-16.6	43,972	-0.04%
2022/11/04	26.1	23.51	0	0.00	23.64	26.1	43,722	0.06%
2022/11/03	13.2	23.50	2	23.54	23.58	11.2	43,744	0.03%
2022/11/02	0	23.60	1	23.68	23.67	-1	43,687	0.00%
2022/11/01	7	23.53	2	23.52	23.55	5	43,778	0.01%
2022/10/31	33	23.51	0	0.00	23.48	33	43,858	0.08%
2022/10/28	33.5	23.36	6	23.34	23.31	27.5	44,013	0.06%
2022/10/27	18	23.49	2	23.53	23.58	16	43,742	0.04%
2022/10/26	8	23.35	21	23.29	23.41	-13	43,975	-0.03%
2022/10/25	26.2	23.48	3	23.48	23.40	23.2	43,675	0.05%
2022/10/24	22	23.76	8.5	23.82	23.69	13.6	43,127	0.03%
2022/10/21	52.7	23.69	47	23.60	23.58	5.7	42,952	0.01%
2022/10/20	95.8	23.45	31	23.64	23.65	64.8	42,434	0.15%
2022/10/19	138.4	23.90	127	23.93	23.95	11.4	41,038	0.03%	大買/大賣/
2022/10/18	194.1	25.77	11	25.85	25.84	183.1	38,264	0.48%	大買/鉅額交易
2022/10/17	112	25.56	13.1	25.58	25.77	98.9	36,062	0.27%	大買/
2022/10/14	26.8	25.96	13.1	25.92	25.91	13.8	33,875	0.04%
2022/10/13	15.3	25.60	37	25.56	25.53	-21.7	33,319	-0.07%
2022/10/12	47.4	25.72	0	0.00	25.82	47.4	32,298	0.15%
2022/10/11	80.6	25.86	1	25.79	25.85	79.6	31,414	0.25%
2022/10/07	57.4	26.37	2	26.30	26.28	55.4	30,057	0.18%
2022/10/06	16.1	26.52	1	26.55	26.57	15.1	29,048	0.05%
2022/10/05	87.1	26.62	36	26.58	26.62	51.1	28,495	0.18%
2022/10/04	149.9	26.21	6.1	26.20	26.27	143.8	27,349	0.53%	大買/鉅額交易
2022/10/03	30.5	25.62	4.1	25.58	25.67	26.4	25,742	0.10%
2022/09/30	26.5	25.59	0	0.00	25.78	26.5	25,645	0.10%
2022/09/29	32.3	25.94	2	25.73	25.81	30.3	25,407	0.12%
2022/09/28	67.6	26.04	16	25.93	25.83	51.6	25,726	0.20%
2022/09/27	13.9	26.24	0	0.00	26.33	13.9	24,823	0.06%
2022/09/26	62.1	26.39	110	26.59	26.33	-47.9	24,841	-0.19%	大賣/
2022/09/23	34.3	27.06	6	27.02	27.06	28.3	24,343	0.12%
2022/09/22	20.5	27.13	1	27.20	27.17	19.5	24,787	0.08%
2022/09/21	19.2	27.69	0.2	27.61	27.64	19	24,382	0.08%
2022/09/20	27.4	28.00	8	27.97	27.98	19.4	24,002	0.08%
2022/09/19	9.2	28.10	0	0.00	28.06	9.2	23,870	0.04%
2022/09/16	5.3	28.25	0	0.00	28.28	5.3	23,904	0.02%
2022/09/15	3	28.57	5	28.62	28.59	-2	24,377	-0.01%
2022/09/14	15	28.26	0	0.00	28.35	15	25,063	0.06%
2022/09/13	3.3	28.70	3	28.72	28.71	0.3	25,067	0.00%
2022/09/12	3.1	28.58	5	28.55	28.56	-1.9	25,899	-0.01%
2022/09/08	8.1	27.94	2	28.25	28.25	6.1	26,541	0.02%
2022/09/07	9	27.93	2	27.96	27.90	7	27,361	0.03%
2022/09/06	12	28.08	3	28.08	28.08	9	27,108	0.03%
2022/09/05	4	28.03	20	28.00	28.18	-16	27,077	-0.06%
2022/09/02	15.3	28.24	0	0.00	28.10	15.3	27,375	0.06%
2022/09/01	5.3	28.40	0	0.00	28.44	5.3	26,958	0.02%
2022/08/31	11	28.55	2	28.73	28.79	9	26,588	0.03%
2022/08/30	19.1	28.58	0	0.00	28.67	19.1	26,330	0.07%
2022/08/29	22.5	28.42	2	28.39	28.45	20.5	26,109	0.08%
2022/08/26	4	29.10	0	0.00	29.10	4	25,430	0.02%
2022/08/25	9	28.96	0	0.00	28.94	9	25,285	0.04%
2022/08/24	7.1	28.87	7.8	28.87	28.80	-0.7	25,177	0.00%
2022/08/23	24.7	28.97	0	0.00	28.93	24.7	24,848	0.10%
2022/08/22	11	29.19	1	29.14	29.25	10	24,388	0.04%
2022/08/19	37	29.39	0	0.00	29.42	37	24,110	0.15%
2022/08/18	7	29.14	0	0.00	29.29	7	24,128	0.03%
2022/08/17	72	29.21	0	0.00	29.28	72	24,037	0.30%
2022/08/16	1	29.22	6.7	29.16	29.24	-5.7	24,041	-0.02%
2022/08/15	23	29.22	0	0.00	29.22	23	23,880	0.10%
2022/08/12	8.1	29.25	2	29.21	29.30	6.1	23,637	0.03%
2022/08/11	13.1	29.13	6	29.11	29.12	7.1	23,814	0.03%
2022/08/10	24	28.83	0	0.00	28.81	24	23,742	0.10%
2022/08/09	17	28.98	3	29.06	29.07	14	23,654	0.06%
2022/08/08	0	0.00	3	28.87	28.87	-3	23,892	-0.01%
2022/08/05	6	28.69	1	28.72	28.87	5	23,904	0.02%
2022/08/04	11	28.21	3	28.31	28.43	8	24,150	0.03%
2022/08/03	1	28.39	4.1	28.36	28.44	-3.1	24,195	-0.01%
2022/08/02	24	28.31	1	28.45	28.45	23	24,176	0.10%
2022/08/01	5	28.71	1	28.65	28.76	4	24,031	0.02%
2022/07/29	2	28.52	0	0.00	28.55	2	24,047	0.01%
2022/07/28	3	28.46	1	28.20	28.18	2	23,873	0.01%
2022/07/27	3	28.05	31	28.20	28.25	-28	23,648	-0.12%
2022/07/26	2.1	28.13	1	28.05	28.12	1.1	23,575	0.00%
2022/07/25	2	28.25	24	28.31	28.33	-22	23,450	-0.09%
2022/07/22	23	28.31	2.1	28.38	28.40	21	23,497	0.09%
2022/07/21	39	28.02	5	28.19	28.38	34	23,839	0.14%
2022/07/20	8	27.97	5.1	28.07	28.00	2.9	24,096	0.01%
2022/07/19	6	27.54	2	27.63	27.68	4	24,748	0.02%
2022/07/18	2	27.21	1	27.48	27.48	1	24,713	0.00%
2022/07/15	7.1	27.15	2	27.07	27.09	5.1	24,487	0.02%
2022/07/14	3.1	27.04	5	27.16	27.18	-1.9	24,288	-0.01%
2022/07/13	19	27.14	1.1	27.16	27.08	17.9	24,146	0.07%
2022/07/12	9.2	26.56	2	26.46	26.62	7.2	24,016	0.03%
2022/07/11	7	27.19	2	27.22	27.25	5	23,577	0.02%
2022/07/08	18.2	27.21	11.1	27.11	27.25	7.2	23,400	0.03%
2022/07/07	9	26.42	2.1	26.71	26.76	7	23,071	0.03%
2022/07/06	22.6	26.59	2	26.47	26.32	20.6	23,127	0.09%
2022/07/05	4.6	26.69	2	26.92	26.96	2.6	22,663	0.01%
2022/07/04	37	26.66	0	0.00	26.68	37	22,393	0.17%
2022/07/01	28.6	27.00	3	27.02	26.81	25.6	22,566	0.11%
2022/06/30	52	27.54	0	0.00	27.56	52	21,708	0.24%
2022/06/29	11	28.29	0	0.00	28.14	11	20,881	0.05%
2022/06/28	21.6	28.52	0	0.00	28.53	21.6	20,578	0.10%
2022/06/27	4.1	28.76	7	28.78	28.86	-2.9	20,368	-0.01%
2022/06/24	14	28.23	3	28.28	28.10	11	20,147	0.05%
2022/06/23	34.4	28.12	0	0.00	28.05	34.4	20,047	0.17%
2022/06/22	39.6	28.74	2	28.54	28.50	37.6	19,293	0.19%
2022/06/21	16.1	29.10	4	29.21	29.28	12.1	18,528	0.07%
2022/06/20	31.1	29.00	1	28.88	28.87	30.1	18,308	0.16%
2022/06/17	39.8	29.50	3	29.59	29.62	36.8	17,392	0.21%
2022/06/16	46.1	30.08	1	30.05	29.94	45.1	16,622	0.27%
2022/06/15	8.2	30.41	0	0.00	30.39	8.2	15,696	0.05%
2022/06/14	15.1	30.28	3	30.48	30.48	12.1	15,602	0.08%
2022/06/13	18.1	30.45	0	0.00	30.51	18.1	15,482	0.12%
2022/06/10	1	31.00	0	0.00	31.08	1	14,994	0.01%
2022/06/09	6	31.33	0	0.00	31.30	6	15,011	0.04%
2022/06/08	0.6	31.61	8	31.57	31.60	-7.5	14,992	-0.05%
2022/06/07	1.1	31.44	0	0.00	31.44	1.1	15,163	0.01%
2022/06/06	3	31.47	0	0.00	31.48	3	15,209	0.02%
2022/06/02	1	31.43	0	0.00	31.40	1	15,616	0.01%
2022/05/31	4	31.28	0	0.00	31.40	4	16,408	0.02%
2022/05/30	0	0.00	2	31.42	31.43	-2	16,672	-0.01%
2022/05/27	9	31.08	1	31.10	31.08	8	16,766	0.05%
2022/05/26	3	30.79	0	0.00	30.80	3	17,092	0.02%
2022/05/25	2	30.84	1	30.91	30.88	1	17,125	0.01%
2022/05/24	6	30.76	0	0.00	30.70	6	17,438	0.03%
2022/05/23	0	0.00	11	30.86	30.86	-11	17,461	-0.06%
2022/05/20	7.3	30.77	8	30.75	30.72	-0.7	17,709	0.00%
2022/05/19	18.1	30.51	1	30.58	30.68	17.1	18,026	0.09%
2022/05/18	20.3	30.92	0	0.00	31.01	20.3	17,868	0.11%
2022/05/17	17.1	30.71	1	30.70	30.69	16.1	17,836	0.09%
2022/05/16	9.7	30.68	2.2	30.69	30.72	7.5	17,947	0.04%
2022/05/13	12	30.71	1	30.75	30.80	11	17,622	0.06%
2022/05/12	21.3	30.96	2	30.98	30.63	19.3	17,584	0.11%
2022/05/11	8.1	31.21	3	31.26	31.17	5.1	17,093	0.03%
2022/05/10	9.1	31.35	3	31.43	31.65	6.1	16,798	0.04%
2022/05/09	13.2	31.73	1	31.69	31.57	12.2	16,792	0.07%
2022/05/06	2	32.17	1	32.25	32.25	1	16,679	0.01%
2022/05/05	0.1	32.47	0	0.00	32.54	0.1	16,763	0.00%
2022/05/03	4	31.92	0	0.00	32.09	4	17,554	0.02%
2022/04/29	4	31.92	14	31.96	32.01	-10	17,967	-0.06%
2022/04/28	6	31.67	0.6	31.69	31.72	5.4	18,539	0.03%
2022/04/27	53.8	31.31	0	0.00	31.48	53.8	18,489	0.29%
2022/04/26	17	31.93	0	0.00	31.93	17	18,167	0.09%
2022/04/25	65.7	32.15	11	32.07	32.03	54.7	18,243	0.30%
2022/04/20	0	0.00	2	32.78	32.83	-2	17,859	-0.01%
2022/04/19	2	32.91	2	32.88	32.85	0	18,080	0.00%
2022/04/18	3	32.65	0	0.00	32.68	3	18,217	0.02%
2022/04/15	7.4	32.90	0	0.00	32.90	7.4	18,004	0.04%
2022/04/14	1	33.15	0	0.00	33.07	1	18,223	0.01%
2022/04/13	0.1	33.06	0	0.00	33.11	0.1	18,347	0.00%
2022/04/12	4.2	32.63	8	32.58	32.69	-3.8	18,315	-0.02%
2022/04/11	15.1	32.89	3	32.87	32.81	12.1	17,884	0.07%
2022/04/08	2	33.07	0	0.00	33.17	2	17,526	0.01%
2022/04/07	27.9	33.06	0	0.00	32.90	27.9	17,428	0.16%
2022/04/06	0.3	33.40	0	0.00	33.47	0.3	16,712	0.00%
2022/04/01	8.3	33.40	0	0.00	33.55	8.3	16,657	0.05%
2022/03/31	2	33.67	0	0.00	33.63	2	16,656	0.01%
2022/03/30	3.1	33.64	2	33.64	33.70	1.1	16,713	0.01%
2022/03/29	2.2	33.65	0	33.69	33.64	2.1	16,641	0.01%
2022/03/28	13	33.46	6	33.74	33.78	7	16,634	0.04%
2022/03/25	2	33.84	7	33.80	33.81	-5	16,484	-0.03%
2022/03/24	0	0.00	1	33.92	33.96	-1	16,660	-0.01%
2022/03/23	1	33.96	2	34.00	33.96	-1	16,953	-0.01%
2022/03/22	0.1	33.93	0	0.00	33.87	0.1	17,380	0.00%
2022/03/18	0	0.00	6	33.90	33.90	-6	17,685	-0.03%
2022/03/17	4.2	33.83	0	0.00	34.01	4.2	17,731	0.02%
2022/03/16	20.1	33.93	0	0.00	33.71	20.1	17,821	0.11%
2022/03/15	15.2	33.89	0	0.00	33.78	15.2	17,846	0.09%
2022/03/14	1.2	34.10	1	34.03	34.13	0.2	18,020	0.00%
2022/03/10	6.2	33.90	11	33.89	33.89	-4.8	18,239	-0.03%
2022/03/09	7	33.33	12	33.28	33.36	-5	18,168	-0.03%
2022/03/08	17	33.15	3	32.88	33.00	14	18,129	0.08%
2022/03/07	27.8	33.44	11	33.40	33.45	16.8	17,675	0.09%
2022/03/04	40	34.03	2	34.20	34.04	38	17,185	0.22%
2022/03/03	0	0.00	4	34.24	34.22	-4	17,340	-0.02%
2022/03/02	8	33.88	12	33.87	33.97	-4	17,356	-0.02%
2022/03/01	4	33.79	11.7	33.80	33.88	-7.7	17,209	-0.04%
2022/02/25	5.1	33.37	0.3	33.31	33.33	4.8	16,965	0.03%
2022/02/24	14.1	33.33	15.1	33.20	33.19	-1	17,005	-0.01%
2022/02/23	2	33.69	2	33.75	33.75	0	16,824	0.00%
2022/02/22	19	33.44	3	33.52	33.49	16	16,978	0.09%
2022/02/21	5	33.66	13	33.54	33.80	-8	17,361	-0.05%
2022/02/17	0	0.00	13.2	33.40	33.34	-13.2	17,551	-0.08%
2022/02/16	2	33.36	2	33.31	33.27	0	17,830	0.00%
2022/02/15	14.1	33.19	1	33.15	33.10	13.1	17,811	0.07%
2022/02/14	25	33.12	3	33.12	33.13	22	18,019	0.12%
2022/02/11	2.1	33.44	1	33.43	33.43	1.1	18,330	0.01%
2022/02/10	21	33.48	0	0.00	33.49	21	18,757	0.11%
2022/02/09	1	33.46	1	33.50	33.50	0	19,206	0.00%
2022/02/08	3.1	33.25	3	33.25	33.30	0.1	19,190	0.00%
2022/02/07	21	32.61	6	32.88	33.00	15	19,118	0.08%
2022/01/26	7.9	32.40	8	32.41	32.40	-0.1	19,021	0.00%
2022/01/25	31.1	32.36	1	32.34	32.34	30.1	19,107	0.16%
2022/01/24	68	32.48	3	32.61	32.72	65	18,760	0.35%
2022/01/21	33.2	32.88	1.5	32.86	32.84	31.7	18,519	0.17%
2022/01/20	7	33.32	2.1	33.35	33.36	4.9	18,158	0.03%
2022/01/19	0	0.00	1.1	33.22	33.21	-1.1	18,354	-0.01%
2022/01/18	1	33.37	2.1	33.35	33.45	-1.1	18,641	-0.01%
2022/01/17	6	33.09	2.2	33.18	33.22	3.8	18,981	0.02%
2022/01/14	45	32.93	20.9	33.04	33.15	24.1	21,215	0.11%
2022/01/13	1	33.20	10	33.20	33.20	-9	22,404	-0.04%
2022/01/12	16	33.12	0	0.00	33.10	16	23,373	0.07%
2022/01/11	0	33.24	0	0.00	33.20	0	23,638	0.00%
2022/01/10	0	0.00	0	33.32	33.27	0	24,258	0.00%
2022/01/07	15.2	33.16	0	0.00	33.17	15.2	24,516	0.06%
2022/01/06	0	0.00	5	33.42	33.41	-5	24,667	-0.02%
2022/01/05	0	0.00	10	33.40	33.45	-10	25,175	-0.04%
2022/01/04	0.1	33.45	1	33.40	33.41	-0.9	26,009	0.00%
2022/01/03	0.1	33.56	0.2	33.48	33.42	-0.1	26,439	0.00%
2021/12/30	0.1	33.59	4	33.59	33.58	-3.9	27,336	-0.01%
2021/12/29	1.2	33.56	0	0.00	33.61	1.2	27,867	0.00%
2021/12/28	6	33.56	3.3	33.53	33.56	2.8	28,292	0.01%
2021/12/27	0	33.38	1.1	33.36	33.38	-1.1	28,983	0.00%
2021/12/24	12	33.30	7.3	33.33	33.29	4.7	30,113	0.02%
2021/12/23	3	33.35	0.8	33.33	33.34	2.2	30,324	0.01%
2021/12/22	2	33.31	0	0.00	33.30	2	30,997	0.01%
2021/12/21	7	33.35	0.1	33.37	33.36	6.9	31,128	0.02%
2021/12/20	0	0.00	1	33.34	33.41	-1	31,224	0.00%
2021/12/17	0	0.00	3	33.47	33.43	-3	31,075	-0.01%
2021/12/16	0	0.00	9.5	33.37	33.45	-9.5	30,909	-0.03%
2021/12/15	3	32.98	2	33.06	33.04	1	31,068	0.00%
2021/12/14	12	33.03	0	0.00	32.95	12	31,054	0.04%
2021/12/13	0	0.00	7.1	33.37	33.33	-7.1	30,895	-0.02%
2021/12/10	4	33.32	5	33.35	33.30	-1	30,862	0.00%
2021/12/09	16.1	33.33	1.8	33.34	33.32	14.3	30,754	0.05%
2021/12/08	1	33.20	10	33.22	33.18	-9	30,597	-0.03%
2021/12/07	1.2	32.91	7	32.88	33.03	-5.8	30,311	-0.02%
2021/12/06	1	32.58	1.1	32.79	32.86	-0.1	30,069	0.00%
2021/12/03	0	0.00	1	32.64	32.65	-1	30,302	0.00%
2021/12/02	1	32.47	1	32.45	32.47	0	30,250	0.00%
2021/12/01	5	32.47	0	0.00	32.50	5	30,420	0.02%
2021/11/30	5	32.44	26	32.45	32.30	-21	30,392	-0.07%
2021/11/29	34	32.01	14	32.16	32.22	20	30,384	0.07%
2021/11/26	14	32.41	5	32.45	32.35	9	30,133	0.03%
2021/11/25	6.3	32.68	6	32.67	32.65	0.3	29,905	0.00%
2021/11/24	8	32.58	3	32.52	32.61	5	29,925	0.02%
2021/11/23	8.1	32.62	1	32.67	32.63	7.1	29,885	0.02%
2021/11/22	6	32.98	0	0.00	32.93	6	29,903	0.02%
2021/11/19	16.1	33.03	5	33.00	32.93	11.1	29,833	0.04%
2021/11/18	3	33.00	21.6	32.99	32.98	-18.6	29,820	-0.06%
2021/11/17	4	32.60	42.4	32.66	32.71	-38.4	29,329	-0.13%
2021/11/16	0	0.00	25.2	32.46	32.59	-25.2	29,410	-0.09%
2021/11/15	0.1	32.41	41.4	32.42	32.43	-41.3	29,642	-0.14%
2021/11/12	18	32.13	0	32.19	32.20	18	29,635	0.06%
2021/11/11	5	32.26	3	32.27	32.15	2	29,814	0.01%
2021/11/10	16.1	32.36	31	32.38	32.34	-14.9	30,295	-0.05%
2021/11/09	3.1	32.36	7	32.42	32.35	-3.9	30,107	-0.01%
2021/11/08	4	32.29	182.4	32.29	32.39	-178.4	29,738	-0.60%	大賣/鉅額交易
2021/11/05	1.2	31.92	3.2	31.89	31.95	-2	29,680	-0.01%
2021/11/04	6.2	31.90	5.8	31.88	31.86	0.3	29,884	0.00%
2021/11/03	4	31.68	1.2	31.77	31.77	2.8	29,845	0.01%
2021/11/02	7.2	31.59	1.2	31.52	31.53	6	29,764	0.02%
2021/11/01	12.1	31.57	0	31.59	31.56	12.1	29,464	0.04%
2021/10/29	9.1	31.35	2	31.44	31.45	7.1	29,203	0.02%
2021/10/28	13.1	31.36	0.1	31.37	31.39	13	29,000	0.04%
2021/10/27	6	31.05	80	31.09	31.15	-74	28,924	-0.26%
2021/10/26	12	31.00	4.2	31.06	31.05	7.8	28,992	0.03%
2021/10/25	49.7	30.81	40	30.73	30.86	9.7	28,743	0.03%
2021/10/22	152.7	30.73	6.5	30.70	30.84	146.2	28,569	0.51%	大買/鉅額交易
2021/10/21	196.6	32.36	28.5	32.37	32.40	168.1	26,495	0.63%	大買/鉅額交易
2021/10/20	24.1	32.33	0	0.00	32.37	24.1	25,033	0.10%
2021/10/19	13.2	32.31	0	0.00	32.40	13.2	23,996	0.06%
2021/10/18	29.1	32.35	0	0.00	32.36	29.1	23,655	0.12%
2021/10/15	6	32.27	40	32.32	32.31	-34	23,612	-0.14%
2021/10/14	26.9	32.07	0.3	32.18	32.18	26.6	23,569	0.11%
2021/10/13	19	32.17	0	0.00	32.17	19	23,078	0.08%
2021/10/12	51.1	32.24	0	0.00	32.24	51.1	22,532	0.23%
2021/10/08	10	32.60	20	32.62	32.59	-10	21,746	-0.05%
2021/10/07	13	32.46	5.7	32.60	32.57	7.3	21,631	0.03%
2021/10/06	8.5	31.89	36	31.99	31.88	-27.5	20,959	-0.13%
2021/10/05	19.1	31.59	1	31.92	31.96	18.1	20,585	0.09%
2021/10/04	70.3	31.89	3	31.89	31.84	67.3	20,219	0.33%
2021/10/01	69.3	32.32	0	0.00	32.26	69.3	19,474	0.36%
2021/09/30	11.1	32.64	1	32.74	32.77	10.1	18,345	0.05%
2021/09/29	104.1	32.69	0	0.00	32.70	104.1	18,174	0.57%	大買/鉅額交易
2021/09/28	40.1	33.02	0	0.00	33.08	40.1	17,606	0.23%
2021/09/27	35	33.29	0	0.00	33.30	35	17,512	0.20%
2021/09/24	5.2	33.30	1	33.32	33.30	4.2	17,887	0.02%
2021/09/23	4	33.08	7	33.11	33.08	-3	17,863	-0.02%
2021/09/22	28.3	32.82	1	32.98	32.90	27.3	17,894	0.15%
2021/09/17	5	33.40	0.2	33.40	33.42	4.8	17,382	0.03%
2021/09/16	1	33.20	0	0.00	33.28	1	17,370	0.01%
2021/09/15	6	33.25	5	33.36	33.33	1	17,219	0.01%
2021/09/14	2	33.45	0	0.00	33.36	2	17,241	0.01%
2021/09/13	5	33.39	0	0.00	33.41	5	17,264	0.03%
2021/09/10	0.2	33.10	5	33.12	33.22	-4.8	17,282	-0.03%
2021/09/09	0.2	32.97	0	0.00	32.94	0.2	17,241	0.00%
2021/09/08	20.1	32.95	0	0.00	32.80	20.1	17,202	0.12%
2021/09/07	52	33.16	2	33.10	33.16	50	16,852	0.30%
2021/09/06	13	33.07	5	33.11	33.07	8	16,790	0.05%
2021/09/03	5.1	33.28	0	0.00	33.24	5.1	16,600	0.03%
2021/09/02	1	33.25	0	0.00	33.16	1	16,607	0.01%
2021/09/01	0	0.00	1	33.39	33.39	-1	16,552	-0.01%
2021/08/31	5	33.09	0	0.00	33.38	5	16,476	0.03%
2021/08/30	100	33.19	0	0.00	33.29	100	16,532	0.60%
2021/08/27	0	0.00	10	33.09	33.11	-10	16,504	-0.06%
2021/08/26	4.6	32.86	0	32.99	32.99	4.5	16,452	0.03%
2021/08/25	2	32.93	0.5	32.96	33.00	1.5	16,281	0.01%
2021/08/24	4	32.73	0	0.00	32.80	4	16,383	0.02%
2021/08/23	25	32.75	8	32.73	32.88	17	16,186	0.11%
2021/08/20	8.4	32.23	0	0.00	32.26	8.4	16,057	0.05%
2021/08/19	31.3	32.47	2	32.31	32.32	29.3	15,784	0.19%
2021/08/18	6.5	32.48	0.5	32.29	33.07	6	15,181	0.04%
2021/08/17	6.4	32.73	0.1	32.83	32.53	6.3	14,907	0.04%
2021/08/16	17.5	32.88	0	32.95	32.86	17.5	14,707	0.12%
2021/08/13	19.5	33.28	0	0.00	33.27	19.5	14,056	0.14%
2021/08/12	0.1	33.44	0.1	33.56	33.51	0	13,851	0.00%
2021/08/11	21.5	33.43	0	0.00	33.49	21.5	13,905	0.15%
2021/08/10	12	33.82	6	33.78	33.79	6	13,704	0.04%
2021/08/09	7	34.01	0	0.00	34.10	7	14,439	0.05%
2021/08/06	1	34.18	0	0.00	34.25	1	14,660	0.01%
2021/08/05	4.1	34.23	0	0.00	34.20	4.1	15,367	0.03%
2021/08/04	2	34.22	1	34.28	34.35	1	16,712	0.01%
2021/08/02	1	33.70	0	0.00	34.00	1	17,428	0.01%
2021/07/30	5	33.94	2.5	34.07	33.90	2.5	17,250	0.01%
2021/07/29	1	34.11	0	0.00	34.10	1	17,094	0.01%
2021/07/28	29.1	33.70	0	0.00	33.89	29.1	17,359	0.17%
2021/07/27	10	34.05	0	0.00	34.07	10	17,372	0.06%
2021/07/26	0	0.00	1	34.51	34.50	-1	17,260	-0.01%
2021/07/23	0	34.43	0	0.00	34.47	0	17,212	0.00%
2021/07/22	9	34.13	0	0.00	34.21	9	17,183	0.05%
2021/07/21	18.5	34.05	0	0.00	34.13	18.5	16,996	0.11%
2021/07/20	27.2	34.79	0	0.00	34.56	27.2	16,353	0.17%
2021/07/19	1	35.03	5	35.03	35.14	-4	16,195	-0.02%
2021/07/16	10	34.99	4	35.11	35.12	6	16,301	0.04%
2021/07/15	5	34.66	0.2	35.03	34.98	4.8	16,244	0.03%
2021/07/14	23.1	34.47	0	0.00	34.48	23.1	16,238	0.14%
2021/07/13	9	34.92	10	34.88	34.85	-1	16,009	-0.01%
2021/07/12	10.2	35.25	3	35.55	35.27	7.2	15,934	0.05%
2021/07/09	30	35.45	0	0.00	35.44	30	15,733	0.19%
2021/07/08	0	0.00	1	35.75	35.80	-1	15,796	-0.01%
2021/07/07	3	35.74	0	0.00	35.61	3	15,802	0.02%
2021/07/06	0	0.00	4	35.96	35.91	-4	15,704	-0.03%
2021/07/05	0	35.53	4	35.60	35.69	-4	15,631	-0.03%
2021/07/02	6	35.19	0	0.00	35.20	6	15,550	0.04%
2021/07/01	10	35.25	3	35.10	35.00	7	15,473	0.05%
2021/06/30	0	0.00	6	35.00	35.00	-6	15,037	-0.04%
2021/06/29	19	34.85	0	0.00	34.80	19	15,029	0.13%
2021/06/28	6	35.05	3	35.03	35.10	3	15,068	0.02%
2021/06/25	1	34.87	0	0.00	34.74	1	15,000	0.01%
2021/06/24	2	34.64	3	34.60	34.66	-1	15,045	-0.01%
2021/06/23	16	34.38	1.1	34.49	34.45	14.9	15,186	0.10%
2021/06/22	1	34.50	2	34.53	34.43	-1	15,168	-0.01%
2021/06/21	10	34.58	1	34.55	34.55	9	15,124	0.06%
2021/06/18	1.1	34.92	0	0.00	34.91	1.1	15,026	0.01%
2021/06/17	2	34.60	10	34.62	34.90	-8	15,116	-0.05%
2021/06/15	11	34.57	0	0.00	34.65	11	15,274	0.07%
2021/06/11	10	34.60	0	0.00	34.55	10	15,354	0.07%
2021/06/10	3.1	34.59	1	34.56	34.60	2.1	15,462	0.01%
2021/06/09	6	34.48	0	0.00	34.45	6	15,529	0.04%
2021/06/07	0	34.77	2	34.33	34.72	-2	15,739	-0.01%
2021/06/04	2	34.78	0	0.00	34.77	2	15,681	0.01%
2021/06/03	2	34.91	1	34.97	34.95	1	15,696	0.01%
2021/06/02	1.1	34.89	0	0.00	34.96	1.1	15,809	0.01%
2021/06/01	5	34.89	0	0.00	35.06	5	15,858	0.03%
2021/05/31	2	34.63	4	34.75	34.75	-2	15,721	-0.01%
2021/05/28	5	34.39	1	34.50	34.55	4	15,754	0.03%
2021/05/27	1	34.07	0	0.00	34.28	1	15,767	0.01%
2021/05/26	2	34.27	10	34.30	34.32	-8	15,811	-0.05%
2021/05/25	10	34.29	3	34.27	34.34	7	15,861	0.04%
2021/05/24	10	34.00	10	34.00	34.05	0	15,943	0.00%
2021/05/21	5	33.84	10	34.30	34.00	-5	15,870	-0.03%
2021/05/20	7.1	33.85	3	33.84	33.86	4.1	15,950	0.03%
2021/05/19	2	34.04	0	0.00	34.10	2	15,867	0.01%
2021/05/18	15	33.38	7	33.48	34.01	8	15,921	0.05%
2021/05/17	4	32.45	32	32.75	32.75	-28	15,879	-0.18%
2021/05/14	5.1	33.73	18	33.75	33.65	-12.9	14,792	-0.09%
2021/05/13	1	32.99	47.6	32.64	33.40	-46.6	14,460	-0.32%
2021/05/12	5.3	33.31	46	33.45	33.50	-40.7	13,679	-0.30%
2021/05/11	19.3	34.93	22.2	34.92	34.70	-2.9	12,332	-0.02%
2021/05/10	2	35.86	0	0.00	35.88	2	11,676	0.02%
2021/05/07	2	35.67	1	35.72	35.72	1	11,778	0.01%
2021/05/06	0	0.00	16	35.19	35.30	-16	11,877	-0.13%
2021/05/05	1.2	35.43	82	35.08	35.35	-80.8	11,916	-0.68%
2021/05/04	16	35.21	40.3	34.80	35.30	-24.3	11,516	-0.21%
2021/05/03	1	35.93	9	36.03	35.91	-8	11,089	-0.07%
2021/04/28	1.1	35.95	13	35.92	35.98	-11.9	11,127	-0.11%
2021/04/27	1.1	35.95	2	35.95	35.98	-0.9	11,379	-0.01%
2021/04/26	0	0.00	6	35.98	35.99	-6	11,527	-0.05%
2021/04/23	3	35.23	6	35.18	35.30	-3	11,671	-0.03%
2021/04/22	1	35.46	1	35.80	35.40	0	11,800	0.00%
2021/04/21	1	35.50	3	35.34	35.53	-2	12,099	-0.02%
2021/04/20	2	35.39	0.2	35.41	35.33	1.8	12,400	0.01%
2021/04/19	0	0.00	2	35.16	35.20	-2	12,466	-0.02%
2021/04/16	8	34.75	2	34.77	34.94	6	12,623	0.05%
2021/04/15	8	34.46	0	0.00	34.50	8	12,665	0.06%
2021/04/14	6	34.35	17	34.31	34.35	-11	13,099	-0.08%
2021/04/13	2	34.58	1	34.49	34.47	1	13,191	0.01%
2021/04/12	8	34.69	10	34.70	34.69	-2	13,479	-0.01%
2021/04/09	0.1	34.73	1	34.67	34.70	-0.9	13,634	-0.01%
2021/04/08	1	34.75	0	0.00	34.75	1	13,861	0.01%
2021/04/07	17	34.72	0	0.00	34.71	17	13,924	0.12%
2021/04/06	1	34.80	5.1	34.86	34.74	-4.1	13,991	-0.03%
2021/04/01	12	34.59	1	34.60	34.61	11	14,051	0.08%
2021/03/31	15.2	34.65	0	0.00	34.63	15.2	14,126	0.11%
2021/03/30	0.2	34.44	0	0.00	34.60	0.2	13,963	0.00%
2021/03/29	2.1	34.18	4	34.31	34.34	-1.9	14,041	-0.01%
2021/03/26	1	33.79	6	33.76	33.80	-5	14,091	-0.04%
2021/03/25	0.1	33.60	3	33.61	33.66	-2.9	14,089	-0.02%
2021/03/24	1	33.59	1.1	33.64	33.65	-0.1	14,064	0.00%
2021/03/23	3	33.61	6	33.70	33.66	-3	14,047	-0.02%
2021/03/22	6	33.60	1	33.56	33.60	5	14,115	0.04%
2021/03/19	1	33.51	2	33.51	33.60	-1	14,304	-0.01%
2021/03/18	0	0.00	5	33.50	33.53	-5	14,273	-0.04%
2021/03/17	14.6	32.90	3	33.00	32.95	11.6	14,394	0.08%
2021/03/16	21	32.98	4	32.99	32.99	17	14,595	0.12%
2021/03/15	1	32.60	5	32.71	32.74	-4	14,896	-0.03%
2021/03/12	7	32.38	0	0.00	32.43	7	15,119	0.05%
2021/03/11	0	0.00	1	32.31	32.33	-1	15,393	-0.01%
2021/03/10	11.3	32.11	0	0.00	32.10	11.3	15,574	0.07%
2021/03/09	6	31.89	2	31.97	32.00	4	15,641	0.03%
2021/03/08	0	0.00	5.1	31.93	32.00	-5.1	15,766	-0.03%
2021/03/05	1	31.70	0	0.00	31.80	1	15,693	0.01%
2021/03/04	3	31.86	1.1	31.81	31.80	1.9	15,709	0.01%
2021/03/03	2	31.84	6	31.80	31.93	-4	15,785	-0.03%
2021/03/02	0	0.00	10	32.03	31.90	-10	15,732	-0.06%
2021/02/26	2.2	31.87	3.4	31.90	31.90	-1.2	15,774	-0.01%
2021/02/25	3.1	31.96	0	0.00	32.01	3.1	15,760	0.02%
2021/02/24	12	31.91	6	31.92	31.80	6	15,763	0.04%
2021/02/23	7	31.72	7	31.70	31.80	0	15,634	0.00%
2021/02/22	3	31.49	3	31.50	31.50	0	15,506	0.00%
2021/02/18	1.1	31.02	10	31.15	31.13	-8.9	15,500	-0.06%
2021/02/17	3	30.99	1.1	30.91	31.00	1.9	15,543	0.01%
2021/02/05	6	30.54	3.2	30.59	30.55	2.8	15,356	0.02%
2021/02/04	0.3	30.52	1	30.55	30.51	-0.7	15,473	0.00%
2021/02/03	1	30.51	3	30.54	30.51	-2	15,563	-0.01%
2021/02/02	5	30.48	9.1	30.54	30.50	-4.1	15,854	-0.03%
2021/02/01	3	30.09	10	30.10	30.25	-7	16,075	-0.04%
2021/01/29	7	30.69	0	0.00	30.26	7	16,246	0.04%
2021/01/28	1	30.60	9	30.68	30.72	-8	16,201	-0.05%
2021/01/27	0.1	30.92	26.2	30.95	30.95	-26.1	16,259	-0.16%
2021/01/26	1	30.87	15.3	30.65	30.68	-14.3	16,164	-0.09%
2021/01/25	4	30.64	0	0.00	30.83	4	16,491	0.02%
2021/01/22	75	30.37	6	30.36	30.53	69	16,841	0.41%
2021/01/21	2	30.26	16	30.36	30.30	-14	17,518	-0.08%
2021/01/20	6	30.33	39	30.32	30.25	-33	19,146	-0.17%
2021/01/19	11	30.73	3.1	30.75	30.74	7.9	19,403	0.04%
2021/01/18	1	30.61	8	30.33	30.61	-7	19,634	-0.04%
2021/01/15	3	31.04	8	30.96	30.79	-5	19,548	-0.03%
2021/01/14	0	0.00	20	30.90	30.92	-20	19,520	-0.10%
2021/01/13	4	30.64	10	30.65	30.69	-6	19,429	-0.03%
2021/01/12	0.1	30.41	2.2	30.39	30.35	-2.1	19,254	-0.01%
2021/01/11	2	30.56	8.7	30.52	30.61	-6.7	19,281	-0.03%
2021/01/08	1	30.46	22	30.43	30.46	-21	19,283	-0.11%
2021/01/07	0	0.00	20	30.16	30.22	-20	19,236	-0.10%
2021/01/06	0	0.00	8	30.00	30.00	-8	18,861	-0.04%
2021/01/05	6	29.99	7	29.96	30.02	-1	18,702	-0.01%
2021/01/04	6	29.97	33.1	29.94	29.94	-27.1	18,639	-0.15%
2020/12/31	1	29.79	4.1	29.92	29.95	-3.1	18,552	-0.02%
2020/12/30	0	0.00	2	29.68	29.78	-2	18,338	-0.01%
2020/12/29	1.2	29.74	5	29.66	29.67	-3.8	18,326	-0.02%
2020/12/28	0	0.00	3	29.71	29.75	-3	18,329	-0.02%
2020/12/25	2	29.51	1	29.51	29.51	1	18,165	0.01%
2020/12/24	1	29.47	0	0.00	29.48	1	18,085	0.01%
2020/12/23	3	29.39	0	0.00	29.42	3	18,156	0.02%
2020/12/22	0	0.00	1	29.48	29.43	-1	18,606	-0.01%
2020/12/21	1	29.54	0	0.00	29.60	1	19,258	0.01%
2020/12/18	0	0.00	9	29.63	29.61	-9	19,328	-0.05%
2020/12/17	0	0.00	3	29.61	29.66	-3	19,561	-0.02%
2020/12/16	0	0.00	3	29.64	29.80	-3	19,561	-0.02%
2020/12/15	10	29.59	0.4	29.70	29.51	9.6	19,488	0.05%
2020/12/14	0	0.00	5	29.83	29.82	-5	19,302	-0.03%
2020/12/11	2	29.59	4	29.78	29.81	-2	19,359	-0.01%
2020/12/10	3	29.94	10	30.00	29.94	-7	19,265	-0.04%
2020/12/09	6	30.12	52.1	30.14	30.14	-46.1	19,097	-0.24%
2020/12/08	0	0.00	4	29.90	29.90	-4	18,695	-0.02%
2020/12/07	6	29.80	23	29.85	29.85	-17	18,414	-0.09%
2020/12/04	14	29.60	5	29.63	29.68	9	18,251	0.05%
2020/12/03	0	0.00	1.3	29.55	29.45	-1.3	18,137	-0.01%
2020/12/02	1	29.47	3	29.39	29.44	-2	18,138	-0.01%
2020/12/01	5	29.34	0	0.00	29.35	5	18,131	0.03%
2020/11/30	0.1	29.45	11	29.44	29.35	-10.9	18,213	-0.06%
2020/11/27	0	0.00	23.4	29.31	29.32	-23.4	18,098	-0.13%
2020/11/26	1	29.15	26.1	29.14	29.15	-25.1	18,010	-0.14%
2020/11/25	53	29.07	0	0.00	29.01	53	18,006	0.29%
2020/11/24	11	29.14	3	29.15	29.11	8	17,904	0.04%
2020/11/23	0	0.00	2	29.10	29.14	-2	17,841	-0.01%
2020/11/20	6	28.87	27	28.85	28.88	-21	17,893	-0.12%
2020/11/19	5	28.86	0	0.00	28.86	5	18,118	0.03%
2020/11/18	7	28.89	0	0.00	28.90	7	18,250	0.04%
2020/11/17	5	28.81	3	28.90	28.81	2	18,455	0.01%
2020/11/16	6	28.80	14.5	28.79	28.80	-8.5	19,178	-0.04%
2020/11/13	1	28.40	25	28.53	28.53	-24	18,963	-0.13%
2020/11/12	5.3	28.43	2	28.47	28.40	3.3	18,920	0.02%
2020/11/11	27	28.45	45	28.44	28.50	-18	18,920	-0.10%
2020/11/10	57.8	28.30	5.3	28.48	28.29	52.5	18,893	0.28%
2020/11/09	6	28.43	0	0.00	28.40	6	18,592	0.03%
2020/11/06	5	28.21	20	28.25	28.19	-15	18,420	-0.08%
2020/11/05	22	28.06	1.1	28.09	28.12	20.9	18,259	0.11%
2020/11/04	27	28.04	2	28.02	28.05	25	18,240	0.14%
2020/11/03	7.1	27.99	42	27.97	28.01	-35	18,058	-0.19%
2020/11/02	38.5	27.68	2.6	27.73	27.72	35.9	17,951	0.20%
2020/10/30	21.1	27.85	2	27.85	27.80	19.1	17,737	0.11%
2020/10/29	27.4	27.84	1	27.81	27.98	26.4	17,214	0.15%
2020/10/28	147.1	28.26	45.4	28.29	28.19	101.7	16,451	0.62%	大買/鉅額交易
2020/10/27	45.1	29.65	22	29.64	29.69	23.1	14,985	0.15%
2020/10/26	23.1	29.70	12.5	29.73	29.69	10.6	14,571	0.07%
2020/10/23	2	29.62	9.5	29.62	29.63	-7.5	14,243	-0.05%
2020/10/22	39	29.56	11.5	29.54	29.59	27.5	14,252	0.19%
2020/10/21	4	29.59	41.5	29.68	29.59	-37.5	14,117	-0.27%
2020/10/20	2	29.61	5.5	29.64	29.64	-3.5	13,965	-0.03%
2020/10/19	3	29.62	19	29.63	29.64	-16	14,347	-0.11%
2020/10/16	5	29.60	16	29.65	29.56	-11	14,557	-0.08%
2020/10/15	8	29.68	5	29.70	29.69	3	14,581	0.02%
2020/10/14	6	29.76	18	29.76	29.74	-12	14,485	-0.08%
2020/10/13	3	29.67	7.5	29.71	29.71	-4.5	14,504	-0.03%
2020/10/12	15	29.81	13.4	29.85	29.74	1.6	14,442	0.01%
2020/10/08	6	29.74	2.5	29.74	29.76	3.6	14,174	0.03%
2020/10/07	16	29.63	44	29.64	29.65	-28	14,166	-0.20%
2020/10/06	1	29.61	1	29.65	29.68	0	14,217	0.00%
2020/10/05	1	29.44	0	0.00	29.45	1	14,385	0.01%
2020/09/30	2	29.49	1	29.47	29.48	1	14,532	0.01%
2020/09/29	3	29.32	5	29.30	29.40	-2	15,005	-0.01%
2020/09/28	0	0.00	8	29.21	29.38	-8	15,348	-0.05%
2020/09/25	22.2	28.79	1	28.88	28.90	21.2	15,839	0.13%
2020/09/24	44	29.15	0.4	29.25	29.06	43.6	15,657	0.28%
2020/09/23	6	29.66	3.5	29.75	29.70	2.5	15,278	0.02%
2020/09/22	7	29.84	0	0.00	29.80	7	15,424	0.05%
2020/09/21	3	30.07	3.5	30.12	30.03	-0.5	15,180	0.00%
2020/09/18	3	30.12	1	30.10	30.20	2	15,272	0.01%
2020/09/17	0	0.00	1	30.17	30.23	-1	15,304	-0.01%
2020/09/16	3.1	30.25	1	30.26	30.25	2.1	15,278	0.01%
2020/09/15	1.3	30.11	5.5	30.07	30.10	-4.2	15,251	-0.03%
2020/09/14	1	29.88	16	29.93	29.98	-15	15,378	-0.10%
2020/09/11	6	29.79	1	29.75	29.75	5	15,516	0.03%
2020/09/10	3	29.86	1	29.85	29.85	2	15,677	0.01%
2020/09/09	14	29.64	6	29.68	29.85	8	15,903	0.05%
2020/09/08	6	29.94	1.1	29.97	29.97	4.9	15,932	0.03%
2020/09/07	9	29.99	0	0.00	29.96	9	16,173	0.06%
2020/09/04	4	30.02	0	0.00	30.09	4	16,345	0.02%
2020/09/03	2	30.24	2	30.30	30.25	0	16,346	0.00%
2020/09/02	4	30.11	11	30.16	30.14	-7	16,374	-0.04%
2020/09/01	8	30.04	1	30.06	30.06	7	16,665	0.04%
2020/08/31	0	0.00	5	30.18	30.16	-5	16,971	-0.03%
2020/08/28	0	0.00	10	30.18	30.24	-10	17,226	-0.06%
2020/08/27	0	0.00	4	30.30	30.33	-4	17,715	-0.02%
2020/08/26	3	30.33	0	0.00	30.43	3	17,808	0.02%
2020/08/25	0	0.00	1	30.50	30.44	-1	17,900	-0.01%
2020/08/21	5	30.00	1	30.11	30.11	4	17,747	0.02%
2020/08/20	18	29.85	73	29.79	29.79	-55	17,584	-0.31%
2020/08/19	1	31.08	0	0.00	30.77	1	17,106	0.01%
2020/08/18	0	0.00	10	30.89	30.90	-10	17,222	-0.06%
2020/08/17	1.5	30.95	1	30.90	30.96	0.5	17,405	0.00%
2020/08/14	10	30.62	5	30.65	30.63	5	17,515	0.03%
2020/08/13	2	30.40	0	30.35	30.32	2	17,551	0.01%
2020/08/12	1	30.20	0	0.00	30.22	1	17,670	0.01%
2020/08/11	5	30.34	5	30.35	30.35	0	17,800	0.00%
2020/08/10	0	0.00	26	30.55	30.60	-26	17,852	-0.15%
2020/08/06	0.1	30.70	5	30.67	30.70	-4.9	18,123	-0.03%
2020/08/05	0	0.00	5	30.50	30.62	-5	18,150	-0.03%
2020/08/04	0.5	30.15	2	30.14	30.17	-1.5	18,066	-0.01%
2020/08/03	1	30.24	3.1	30.12	30.01	-2.1	18,203	-0.01%
2020/07/31	3	30.18	5	30.11	30.24	-2	18,362	-0.01%
2020/07/30	3	29.87	23.5	29.91	29.99	-20.5	18,199	-0.11%
2020/07/29	0	0.00	1	29.79	29.62	-1	18,290	-0.01%
2020/07/28	2	29.68	4	29.79	29.46	-2	18,589	-0.01%
2020/07/27	4	29.89	0.2	29.84	29.84	3.8	18,958	0.02%
2020/07/24	6	29.87	14	30.09	29.85	-8	19,177	-0.04%
2020/07/23	1	30.11	34	30.10	30.17	-33	19,226	-0.17%
2020/07/22	7	29.96	29	29.97	29.97	-22	19,001	-0.12%
2020/07/21	25	29.80	16	29.75	29.84	9	18,618	0.05%
2020/07/20	0	0.00	12	29.45	29.55	-12	18,471	-0.06%
2020/07/17	32	29.64	12	29.65	29.59	20	18,517	0.11%
2020/07/16	0	0.00	4	29.65	29.63	-4	18,912	-0.02%
2020/07/15	1	29.68	0	0.00	29.53	1	19,020	0.01%
2020/07/14	0	0.00	2	29.62	29.58	-2	19,474	-0.01%
2020/07/13	0	0.00	3	29.66	29.65	-3	19,664	-0.02%
2020/07/10	0	0.00	2	29.56	29.52	-2	20,111	-0.01%
2020/07/09	1	29.80	4.5	29.88	29.74	-3.5	20,149	-0.02%
2020/07/08	2	29.55	2	29.70	29.72	0	20,104	0.00%
2020/07/07	25	29.56	5	29.53	29.43	20	19,758	0.10%
2020/07/06	0	0.00	9	29.66	29.83	-9	19,831	-0.05%
2020/07/03	0	0.00	50	29.32	29.33	-50	19,848	-0.25%
2020/07/02	23	29.01	10.4	29.03	29.09	12.6	19,919	0.06%
2020/07/01	4	28.66	20	28.85	28.79	-16	19,835	-0.08%
2020/06/30	0	0.00	1	28.58	28.56	-1	19,720	-0.01%
2020/06/29	1	28.48	10	28.50	28.51	-9	19,944	-0.05%
2020/06/24	3	28.56	11	28.55	28.54	-8	20,125	-0.04%
2020/06/23	1	28.58	0	0.00	28.54	1	20,752	0.00%
2020/06/22	4	28.53	0	0.00	28.48	4	21,173	0.02%
2020/06/19	6	28.61	8	28.57	28.56	-2	21,935	-0.01%
2020/06/18	2	28.47	2	28.49	28.55	0	22,217	0.00%
2020/06/17	1	28.46	100	28.51	28.46	-99	22,778	-0.43%
2020/06/16	54	28.37	5	28.49	28.45	49	23,966	0.20%
2020/06/15	68	28.15	1	28.37	28.13	67	25,896	0.26%
2020/06/12	22	28.07	3	27.98	28.29	19	26,870	0.07%
2020/06/11	21	28.53	26	28.50	28.43	-5	28,066	-0.02%
2020/06/10	56	28.87	1	28.87	28.86	55	29,208	0.19%
2020/06/09	2	28.80	26	28.85	28.84	-24	31,585	-0.08%
2020/06/08	28	28.88	0	0.00	28.88	28	33,932	0.08%
2020/06/05	11	28.78	48	28.79	28.80	-37	34,209	-0.11%
2020/06/04	29	28.63	7	28.63	28.67	22	34,954	0.06%
2020/06/03	37	28.41	16	28.44	28.48	21	36,194	0.06%
2020/06/02	27	28.19	17	28.19	28.17	10	36,074	0.03%
2020/06/01	0	0.00	8	28.02	28.05	-8	36,099	-0.02%
2020/05/29	5	27.85	0	0.00	27.86	5	36,125	0.01%
2020/05/28	6.1	27.91	70	27.93	27.90	-63.9	36,417	-0.18%
2020/05/27	5	27.88	8	27.83	27.85	-3	36,930	-0.01%
2020/05/26	21	27.79	0	0.00	27.82	21	37,686	0.06%
2020/05/25	2	27.37	0	0.00	27.50	2	37,769	0.01%
2020/05/22	11	27.55	75	27.59	27.45	-64	37,724	-0.17%
2020/05/21	0	0.00	56	27.66	27.63	-56	37,673	-0.15%
2020/05/20	20	27.50	51	27.50	27.48	-31	37,414	-0.08%
2020/05/19	6	27.47	8	27.42	27.43	-2	37,371	-0.01%
2020/05/18	69	27.32	41	27.20	27.25	28	37,373	0.07%
2020/05/15	2	27.33	58	27.44	27.43	-56	37,286	-0.15%
2020/05/14	1	27.60	40	27.60	27.48	-39	37,309	-0.10%
2020/05/13	1	27.55	52	27.70	27.75	-51	37,221	-0.14%
2020/05/12	0	0.00	0.4	27.60	27.55	-0.4	37,202	0.00%
2020/05/11	56	27.64	1	27.67	27.66	55	37,225	0.15%
2020/05/08	3	27.50	5	27.63	27.50	-2	37,125	-0.01%
2020/05/07	0	0.00	7	27.43	27.40	-7	37,179	-0.02%
2020/05/06	61	27.28	2	27.29	27.32	59	37,098	0.16%
2020/05/05	2	27.32	3	27.33	27.33	-1	37,146	0.00%
2020/05/04	18	27.04	7.6	27.07	27.09	10.4	37,105	0.03%
2020/04/30	60	27.47	10	27.40	27.46	50	36,925	0.14%
2020/04/29	54	27.08	7.5	27.05	27.07	46.6	37,079	0.13%
2020/04/28	8	26.91	6	26.91	26.91	2	37,392	0.01%
2020/04/27	13	26.75	57	26.79	26.79	-44	39,171	-0.11%
2020/04/24	1	26.30	0	0.00	26.33	1	38,889	0.00%
2020/04/23	6	26.34	53.5	26.46	26.34	-47.5	38,981	-0.12%
2020/04/22	18	26.06	6	25.85	26.23	12	38,900	0.03%
2020/04/21	112	26.40	21.6	26.44	26.10	90.5	38,703	0.23%	大買/
2020/04/20	11	26.47	116	26.42	26.60	-105	38,276	-0.27%	大賣/鉅額交易
2020/04/17	17	26.74	24	26.62	26.50	-7	38,143	-0.02%
2020/04/16	29	26.39	20.4	26.37	26.44	8.6	37,641	0.02%
2020/04/15	128	26.41	54.4	26.32	26.47	73.6	37,489	0.20%	大買/
2020/04/14	4	25.90	50	25.98	26.05	-46	37,155	-0.12%
2020/04/13	0	0.00	69.5	25.70	25.68	-69.5	37,244	-0.19%
2020/04/10	8.4	25.71	1	25.69	25.73	7.4	37,181	0.02%
2020/04/09	23	25.89	41	25.74	25.65	-18	37,221	-0.05%
2020/04/08	61	25.53	6	25.68	25.77	55	36,867	0.15%
2020/04/07	1	25.22	18.5	25.20	25.22	-17.5	36,353	-0.05%
2020/04/06	2	24.71	9	24.79	24.84	-7	36,110	-0.02%
2020/04/01	4	24.50	76	24.56	24.52	-72	35,797	-0.20%
2020/03/31	3	24.50	4	24.50	24.49	-1	35,582	0.00%
2020/03/30	9	24.01	4	24.23	24.32	5	35,350	0.01%
2020/03/27	17	24.55	23.5	24.69	24.35	-6.5	35,016	-0.02%
2020/03/26	84	24.22	11	23.94	24.26	73	34,321	0.21%
2020/03/25	7.1	24.20	40	24.24	24.09	-33	33,888	-0.10%
2020/03/24	15	23.29	16	23.32	23.38	-1	33,068	0.00%
2020/03/23	37	22.52	14	22.66	22.49	23	32,600	0.07%
2020/03/20	56	22.98	12	23.17	23.28	44	31,861	0.14%
2020/03/19	74.2	22.03	17	21.99	21.85	57.2	30,566	0.19%
2020/03/18	67	23.62	14.5	23.44	23.29	52.6	28,445	0.18%
2020/03/17	68	23.72	8	23.84	23.67	60	27,264	0.22%
2020/03/16	55	24.67	13	24.93	24.41	42	25,639	0.16%
2020/03/13	150	24.27	45.4	24.66	25.29	104.6	24,153	0.43%	大買/鉅額交易
2020/03/12	147	25.97	3.4	25.91	25.93	143.6	21,637	0.66%	大買/鉅額交易
2020/03/11	26	27.18	6.5	27.11	26.97	19.6	19,241	0.10%
2020/03/10	33	26.91	1	26.88	27.25	32	18,794	0.17%
2020/03/09	136	27.24	1	27.42	27.25	135	17,707	0.76%	大買/鉅額交易
2020/03/06	14	27.82	3	27.90	27.88	11	16,214	0.07%
2020/03/05	5	28.06	1	28.00	28.10	4	16,065	0.02%
2020/03/04	26	27.86	0	0.00	27.86	26	16,235	0.16%
2020/03/03	10	28.01	1	28.07	27.93	9	15,926	0.06%
2020/03/02	40.1	27.68	0	0.00	27.75	40.1	15,541	0.26%
2020/02/27	31	28.02	0.6	28.00	27.90	30.4	14,821	0.21%
2020/02/26	25	28.39	0.5	28.45	28.30	24.5	13,985	0.18%
2020/02/25	13	28.51	5	28.53	28.67	8	13,480	0.06%
2020/02/24	2	28.63	0.5	28.72	28.70	1.5	13,484	0.01%
2020/02/21	2	28.87	1	28.88	28.90	1	13,361	0.01%
2020/02/20	10.1	28.88	6	28.95	28.93	4.1	13,388	0.03%
2020/02/19	1	28.85	1	28.99	28.96	0	13,416	0.00%
2020/02/18	0	0.00	7	28.79	28.80	-7	13,342	-0.05%
2020/02/17	7	28.77	52	28.76	28.80	-45	13,204	-0.34%
2020/02/14	0	0.00	93.4	28.65	28.79	-93.4	13,043	-0.72%
2020/02/13	1	28.70	29	28.66	28.64	-28	12,980	-0.22%
2020/02/12	0	0.00	3	28.50	28.56	-3	13,444	-0.02%
2020/02/11	2	28.28	0	0.00	28.34	2	13,351	0.01%
2020/02/07	47	28.28	10	28.27	28.23	37	13,453	0.28%
2020/02/06	0	0.00	1	28.33	28.44	-1	13,474	-0.01%
2020/02/05	10	28.09	50	28.05	28.08	-40	13,426	-0.30%
2020/02/04	2	27.99	2	27.99	28.12	0	13,381	0.00%
2020/02/03	27	27.48	10	27.35	27.74	17	13,397	0.13%
2020/01/31	21	27.84	0	0.00	27.92	21	12,821	0.16%
2020/01/30	148	27.87	15.5	27.71	27.70	132.6	12,492	1.06%	大買/鉅額交易
2020/01/20	0	0.00	5	29.20	29.19	-5	10,664	-0.05%
2020/01/16	3	29.01	101	29.10	29.10	-98	11,189	-0.88%	大賣/
2020/01/15	0	0.00	15	29.07	29.01	-15	12,641	-0.12%
2020/01/14	10	28.99	1.4	29.02	29.02	8.6	13,051	0.07%
2020/01/10	56	28.69	80	28.72	28.69	-24	13,569	-0.18%
2020/01/09	1	28.73	0	0.00	28.70	1	13,606	0.01%
2020/01/08	4	28.56	0	0.00	28.50	4	13,583	0.03%
2020/01/07	11	28.49	103	28.68	28.69	-92	13,478	-0.68%	大賣/
2020/01/06	2	28.97	0	0.00	28.96	2	13,221	0.02%
2020/01/03	1	29.32	0.4	29.20	29.18	0.7	13,373	0.00%
2020/01/02	9	29.04	10	29.10	29.09	-1	13,410	-0.01%
2019/12/31	7	28.94	3	28.93	28.97	4	13,889	0.03%
2019/12/30	20	28.98	10	29.00	29.00	10	13,762	0.07%
2019/12/27	2	28.90	0	0.00	28.90	2	13,551	0.01%
2019/12/26	2	28.83	0	0.00	28.86	2	13,505	0.01%
2019/12/25	0	0.00	1	28.86	28.83	-1	13,511	-0.01%
2019/12/23	1	28.74	5	28.68	28.72	-4	13,547	-0.03%
2019/12/20	0	0.00	2	28.83	28.80	-2	13,527	-0.01%
2019/12/19	17	28.77	0	0.00	28.69	17	13,545	0.13%
2019/12/18	12	28.78	0	0.00	28.77	12	13,651	0.09%
2019/12/17	60	28.65	0	0.00	28.71	60	13,549	0.44%
2019/12/16	22	28.55	1	28.52	28.57	21	13,469	0.16%
2019/12/13	50	28.39	10.4	28.40	28.37	39.6	13,377	0.30%
2019/12/11	1	28.20	0	0.00	28.21	1	13,328	0.01%
2019/12/10	0	0.00	10	28.14	28.14	-10	13,446	-0.07%
2019/12/09	9	28.22	1	28.20	28.21	8	13,528	0.06%
2019/12/06	1	28.17	2	28.13	28.13	-1	13,516	-0.01%
2019/12/03	1	27.81	9	27.92	27.92	-8	13,692	-0.06%
2019/12/02	9	27.64	0	0.00	27.65	9	13,797	0.07%
2019/11/29	32	27.87	1	27.78	27.75	31	13,635	0.23%
2019/11/26	1	28.03	0	0.00	28.06	1	13,631	0.01%
2019/11/25	1	28.03	0	0.00	27.99	1	13,586	0.01%
2019/11/21	7	27.93	1	27.94	28.00	6	13,703	0.04%
2019/11/20	4	28.07	1	28.08	28.09	3	13,558	0.02%
2019/11/19	12	28.09	0	0.00	28.14	12	13,536	0.09%
2019/11/18	7	28.04	0	0.00	28.05	7	13,457	0.05%
2019/11/15	26	27.90	2	27.88	27.88	24	13,347	0.18%
2019/11/14	28	27.80	60	27.81	27.83	-32	13,300	-0.24%
2019/11/13	1	27.78	0.4	27.84	27.79	0.6	13,284	0.00%
2019/11/12	32	27.69	2	27.71	27.74	30	13,309	0.23%
2019/11/11	49	27.52	0	0.00	27.50	49	13,273	0.37%
2019/11/08	3	27.83	0.5	27.93	27.88	2.5	12,640	0.02%
2019/11/07	3	27.79	0	0.00	27.80	3	12,608	0.02%
2019/11/06	1	27.97	0	0.00	27.93	1	12,524	0.01%
2019/11/05	14	28.03	1	27.97	28.03	13	12,445	0.10%
2019/11/04	32	27.80	0.5	27.89	27.84	31.5	12,571	0.25%
2019/11/01	2	27.54	0	0.00	27.63	2	12,668	0.02%
2019/10/31	50	27.59	4	27.69	27.58	46	12,802	0.36%
2019/10/30	3	27.62	0	0.00	27.65	3	12,593	0.02%
2019/10/29	11	27.64	1.4	27.60	27.62	9.6	12,476	0.08%
2019/10/28	5	27.70	1.5	27.74	27.70	3.5	12,149	0.03%
2019/10/25	28	27.63	0.5	27.69	27.60	27.5	11,944	0.23%
2019/10/24	73	27.62	0	0.00	27.65	73	11,625	0.63%
2019/10/23	73	27.52	6.5	27.56	27.54	66.5	11,355	0.59%
2019/10/22	101.5	29.04	5	29.00	29.03	96.5	9,885	0.98%	大買/
2019/10/21	41	28.95	8	28.94	28.95	33	9,478	0.35%
2019/10/18	5	28.81	5	28.81	28.82	0	8,991	0.00%
2019/10/17	2	28.60	0.3	28.74	28.70	1.7	8,831	0.02%
2019/10/16	0	0.00	1	28.49	28.51	-1	8,735	-0.01%
2019/10/15	13	28.51	0	0.00	28.45	13	8,666	0.15%
2019/10/14	5	28.50	5	28.58	28.52	0	8,593	0.00%
2019/10/09	2	28.34	1.5	28.38	28.28	0.6	8,581	0.01%
2019/10/08	6	28.43	6	28.50	28.44	0	8,493	0.00%
2019/10/07	12	28.41	5	28.42	28.42	7	8,511	0.08%
2019/10/03	1	27.97	2	28.10	28.12	-1	7,926	-0.01%
2019/10/02	1	28.11	2	28.16	28.17	-1	7,930	-0.01%
2019/09/27	1	27.86	0.4	27.93	27.88	0.6	7,986	0.01%
2019/09/26	2	28.29	0	0.00	28.15	2	7,928	0.03%
2019/09/24	0.5	28.33	12	28.31	28.33	-11.5	8,100	-0.14%
2019/09/23	0	0.00	11	28.10	28.12	-11	8,000	-0.14%
2019/09/20	0.1	28.00	6	28.00	27.98	-5.9	7,850	-0.08%
2019/09/19	2	28.02	0.5	28.01	27.97	1.5	7,861	0.02%
2019/09/18	0	0.00	6.4	28.04	28.05	-6.4	7,862	-0.08%
2019/09/17	1	27.98	1	28.00	28.00	0	7,859	0.00%
2019/09/16	0	0.00	0.4	27.97	27.94	-0.4	7,809	0.00%
2019/09/12	2	27.94	0	0.00	27.92	2	7,861	0.03%
2019/09/09	2.5	27.81	0	0.00	27.77	2.5	7,727	0.03%
2019/09/06	0	0.00	7	27.86	27.83	-7	7,701	-0.09%
2019/09/05	2	27.74	4.9	27.76	27.71	-2.9	7,572	-0.04%
2019/09/04	5	27.54	11	27.51	27.54	-6	7,409	-0.08%
2019/09/03	2	27.48	2	27.51	27.40	0	7,314	0.00%
2019/09/02	1	27.40	17	27.41	27.44	-16	7,237	-0.22%
2019/08/30	0.2	27.29	32	27.31	27.25	-31.8	7,220	-0.44%
2019/08/28	50	26.99	0	0.00	26.97	50	7,116	0.70%
2019/08/27	1	26.97	0	0.00	26.96	1	7,234	0.01%
2019/08/26	3	26.81	30	26.85	26.88	-27	7,350	-0.37%
2019/08/23	1	27.03	0	0.00	27.02	1	7,298	0.01%
2019/08/22	1	27.00	0	0.00	27.02	1	7,477	0.01%
2019/08/21	1	27.06	1	27.10	27.05	0	7,546	0.00%
2019/08/19	1	27.00	1	27.07	27.03	0	8,017	0.00%
2019/08/15	2	26.63	0	0.00	26.82	2	8,632	0.02%
2019/08/14	3.5	26.95	0	0.00	26.93	3.5	8,821	0.04%
2019/08/13	3	26.73	0	0.00	26.76	3	9,037	0.03%
2019/08/12	1	26.88	1	26.81	26.90	0	9,379	0.00%
2019/08/08	1	26.45	0.5	26.74	26.56	0.5	9,580	0.01%
2019/08/07	5	26.44	0	0.00	26.43	5	9,640	0.05%
2019/08/06	6	26.22	1	26.48	26.52	5	9,836	0.05%
2019/08/05	4	26.64	19	26.74	26.60	-15	9,910	-0.15%
2019/08/02	3	26.86	0.5	27.00	26.85	2.5	9,881	0.03%
2019/08/01	2	27.08	2.9	27.10	27.10	-0.9	9,867	-0.01%
2019/07/31	1	27.14	0	0.00	27.20	1	9,844	0.01%
2019/07/29	3	27.38	4	27.40	27.37	-1	9,985	-0.01%
2019/07/26	1	27.40	10	27.40	27.40	-9	10,002	-0.09%
2019/07/25	0	0.00	8	27.39	27.47	-8	9,973	-0.08%
2019/07/24	0	0.00	7	27.31	27.28	-7	9,839	-0.07%
2019/07/23	0	0.00	1	27.20	27.24	-1	9,743	-0.01%
2019/07/18	5	27.06	0	0.00	27.06	5	9,668	0.05%
2019/07/16	1	27.30	1	27.30	27.26	0	9,616	0.00%
2019/07/15	0	0.00	13	27.19	27.21	-13	9,580	-0.14%
2019/07/11	0.5	27.14	3	27.13	27.11	-2.5	9,417	-0.03%
2019/07/10	6	26.91	0	0.00	26.95	6	9,359	0.06%
2019/07/09	2	26.86	0	0.00	26.87	2	9,354	0.02%
2019/07/08	5	26.98	1	26.92	26.96	4	9,386	0.04%
2019/07/03	0	0.00	5	26.88	26.78	-5	9,587	-0.05%
2019/07/02	0.2	26.97	2	26.95	26.96	-1.8	9,637	-0.02%
2019/07/01	0	0.00	2	26.91	26.95	-2	9,701	-0.02%
2019/06/27	1	26.56	0	0.00	26.61	1	9,642	0.01%
2019/06/26	4	26.46	0	0.00	26.43	4	9,628	0.04%
2019/06/24	2	26.52	1	26.62	26.60	1	9,553	0.01%
2019/06/21	0	0.00	1	26.65	26.52	-1	9,504	-0.01%
2019/06/20	0	0.00	10	26.57	26.61	-10	9,474	-0.11%
2019/06/19	0	0.00	11	26.32	26.47	-11	9,490	-0.12%
2019/06/18	1	26.05	0	0.00	26.06	1	9,486	0.01%
2019/06/14	1	26.01	0	0.00	25.99	1	9,618	0.01%
2019/06/13	5	26.03	1	26.00	26.01	4	9,632	0.04%
2019/06/12	4	26.00	1	26.07	26.10	3	9,561	0.03%
2019/06/06	12	25.67	0	0.00	25.69	12	9,425	0.13%
2019/06/05	1	25.80	0	0.00	25.81	1	9,293	0.01%
2019/06/04	0.3	25.82	0	0.00	25.76	0.3	9,308	0.00%
2019/06/03	18	25.87	0	0.00	25.84	18	9,261	0.19%
2019/05/31	10	25.72	1	25.76	25.94	9	9,166	0.10%
2019/05/30	2	25.51	0	0.00	25.58	2	9,109	0.02%
2019/05/29	4	25.38	0.4	25.49	25.39	3.6	9,105	0.04%
2019/05/28	2	25.46	0	0.00	25.50	2	9,002	0.02%
2019/05/27	3	25.43	0	0.00	25.45	3	9,012	0.03%
2019/05/24	5	25.47	0	0.00	25.44	5	8,978	0.06%
2019/05/23	6	25.51	0	0.00	25.44	6	8,938	0.07%
2019/05/22	13	25.80	0	0.00	25.79	13	8,554	0.15%
2019/05/21	4	25.73	0	0.00	25.76	4	8,558	0.05%
2019/05/20	1	25.60	0	0.00	25.70	1	8,317	0.01%
2019/05/17	6	25.81	1	25.69	25.70	5	8,142	0.06%
2019/05/16	25	25.98	0	0.00	25.92	25	7,872	0.32%
2019/05/15	4	26.11	1	26.23	26.18	3	7,697	0.04%
2019/05/14	3	25.96	11	25.72	26.07	-8	7,656	-0.10%
2019/05/13	9	26.13	0	0.00	26.09	9	7,409	0.12%
2019/05/10	6	26.60	2.5	26.58	26.55	3.5	7,083	0.05%
2019/05/09	4	26.82	3	26.86	26.74	1	6,862	0.01%
2019/05/07	0	0.00	1	27.26	27.26	-1	6,768	-0.01%
2019/05/06	3	27.12	0.6	27.17	27.08	2.5	6,968	0.04%
2019/04/29	3	27.36	1	27.29	27.35	2	6,855	0.03%
2019/04/26	0	0.00	5	27.50	27.52	-5	6,893	-0.07%
2019/04/25	2	27.60	0	0.00	27.65	2	6,895	0.03%
2019/04/24	0	0.00	1	27.55	27.57	-1	6,904	-0.01%
2019/04/23	3	27.34	0	0.00	27.36	3	6,843	0.04%
2019/04/22	0	0.00	1.4	27.41	27.41	-1.4	6,833	-0.02%
2019/04/18	2	27.39	1.5	27.41	27.14	0.5	6,739	0.01%
2019/04/17	0	0.00	1	27.46	27.44	-1	6,701	-0.01%
2019/04/16	4	27.12	4	27.20	27.25	0	6,569	0.00%
2019/04/15	0	0.00	5	26.96	26.99	-5	6,395	-0.08%
2019/04/12	1	26.75	0	0.00	26.76	1	6,639	0.02%
2019/04/11	1	26.87	0	0.00	26.89	1	6,849	0.01%
2019/04/09	0	0.00	4.1	27.02	27.02	-4.1	6,835	-0.06%
2019/04/08	0	0.00	3	26.96	26.93	-3	6,633	-0.05%
2019/04/03	0	0.00	12	26.72	26.73	-12	6,721	-0.18%
2019/04/02	2	26.59	7	26.59	26.58	-5	6,770	-0.07%
2019/04/01	2	26.57	0	0.00	26.51	2	6,747	0.03%
2019/03/29	1	26.28	2	26.40	26.40	-1	6,645	-0.02%
2019/03/28	1	26.23	0	0.00	26.24	1	6,603	0.02%
2019/03/26	1	26.27	0	0.00	26.25	1	6,586	0.02%
2019/03/22	6	26.50	2	26.51	26.37	4	6,765	0.06%
2019/03/21	0.5	26.37	3	26.33	26.37	-2.5	6,637	-0.04%
2019/03/19	0	0.00	1	26.22	26.22	-1	6,474	-0.02%
2019/03/18	0	0.00	0.4	26.16	26.13	-0.4	6,282	-0.01%
2019/03/13	1	25.95	0	0.00	25.98	1	6,393	0.02%
2019/03/12	0	0.00	0	26.05	26.01	0	6,406	0.00%
2019/03/11	1	25.87	0	0.00	25.89	1	6,398	0.02%
2019/03/08	6	25.83	0	0.00	25.84	6	6,486	0.09%
2019/03/07	1	25.98	2	26.09	25.98	-1	6,446	-0.02%
2019/03/06	0	0.00	3	26.08	26.08	-3	6,448	-0.05%
2019/03/05	1	26.00	0.4	26.08	26.00	0.6	6,424	0.01%
2019/03/04	0	0.00	1	26.12	26.12	-1	6,359	-0.02%
2019/02/27	6	26.02	0	0.00	25.96	6	6,190	0.10%
2019/02/26	0	0.00	2	26.26	26.18	-2	6,134	-0.03%
2019/02/25	0	0.00	4.4	26.12	26.13	-4.4	6,036	-0.07%
2019/02/20	1	25.74	6	25.68	25.74	-5	5,522	-0.09%
2019/02/19	10	25.54	0	0.00	25.52	10	5,357	0.19%
2019/02/18	5	25.50	0	0.00	25.52	5	5,339	0.09%
2019/02/15	0	0.00	3	25.56	25.39	-3	5,279	-0.06%
2019/02/14	0	0.00	0.4	25.45	25.43	-0.4	5,240	-0.01%
2019/02/13	0.5	25.43	1	25.40	25.42	-0.5	5,182	-0.01%
2019/02/12	0	0.00	9	25.18	25.26	-9	5,100	-0.18%
2019/02/11	1	24.99	0	0.00	24.99	1	4,965	0.02%
2019/01/30	3	24.95	0	0.00	24.92	3	4,909	0.06%
2019/01/29	0	0.00	0.3	25.00	24.89	-0.3	4,913	-0.01%
2019/01/28	5	25.01	1	25.10	25.01	4	4,903	0.08%
2019/01/25	0	0.00	3	24.83	24.90	-3	4,787	-0.06%
2019/01/21	0	0.00	2.1	24.54	24.51	-2.1	4,849	-0.04%
2019/01/15	0	0.00	5	24.17	24.13	-5	6,020	-0.08%
2019/01/14	0	0.00	2	24.02	23.99	-2	6,153	-0.03%
2019/01/11	0	0.00	1	24.10	24.04	-1	6,239	-0.02%
2019/01/09	0	0.00	3	23.94	24.05	-3	6,401	-0.05%
2019/01/08	0	0.00	1	23.79	23.79	-1	6,461	-0.02%
2019/01/07	2	23.68	2	23.70	23.73	0	6,725	0.00%
2019/01/04	4	23.25	0	0.00	23.40	4	7,051	0.06%
2019/01/03	2.7	23.75	0	0.00	23.59	2.7	7,909	0.03%
2019/01/02	4	23.99	0	0.00	23.83	4	8,005	0.05%
2018/12/27	2	23.95	5	23.99	23.91	-3	8,621	-0.03%
2018/12/26	32.1	23.86	0	0.00	23.72	32.1	8,759	0.37%
2018/12/25	4	23.93	0	0.00	23.97	4	8,686	0.05%
2018/12/20	7	24.11	0	0.00	24.13	7	8,454	0.08%
2018/12/19	2	24.11	0	0.00	24.14	2	8,442	0.02%
2018/12/18	3.1	24.06	0.5	24.09	24.03	2.6	8,463	0.03%
2018/12/17	5	24.28	0	0.00	24.31	5	8,215	0.06%
2018/12/14	11	24.30	0	0.00	24.31	11	8,178	0.13%
2018/12/13	0	0.00	2	24.37	24.39	-2	8,152	-0.02%
2018/12/11	0	0.00	1.9	24.20	24.18	-1.9	8,275	-0.02%
2018/12/10	1	24.09	0	0.00	24.07	1	8,351	0.01%
2018/12/07	2	24.24	0	0.00	24.28	2	8,234	0.02%
2018/12/05	1.1	24.52	0	0.00	24.60	1.1	8,209	0.01%
2018/12/04	0.5	24.89	0	0.00	24.82	0.5	8,447	0.01%
2018/12/03	0	0.00	0.4	24.92	24.89	-0.4	8,500	0.00%
2018/11/30	0	0.00	2	24.49	24.46	-2	8,381	-0.02%
2018/11/29	2	24.37	1	24.44	24.38	1	8,342	0.01%
2018/11/28	1	24.17	40	24.17	24.27	-39	8,290	-0.47%
2018/11/27	1	24.02	0	0.00	24.10	1	8,278	0.01%
2018/11/23	13.2	23.93	0	0.00	23.94	13.2	8,256	0.16%
2018/11/22	5	24.00	0	0.00	23.98	5	8,224	0.06%
2018/11/20	20	24.31	0	0.00	24.17	20	8,126	0.25%
2018/11/16	0	0.00	13	24.27	24.29	-13	8,055	-0.16%
2018/11/14	2	24.13	0	0.00	24.15	2	8,020	0.02%
2018/11/13	2	23.77	0	0.00	24.12	2	8,005	0.02%
2018/11/12	3	24.21	0	0.00	24.18	3	7,914	0.04%
2018/11/08	0	0.00	0.5	24.42	24.37	-0.5	7,862	-0.01%
2018/11/07	1	24.16	3	24.20	24.21	-2	7,823	-0.03%
2018/11/06	2	24.08	0	0.00	24.08	2	7,809	0.03%
2018/11/02	0	0.00	1	24.18	24.18	-1	7,715	-0.01%
2018/11/01	5	24.02	20	24.03	24.08	-15	7,680	-0.20%
2018/10/26	13	23.47	0	0.00	23.43	13	7,385	0.18%
2018/10/25	6	23.55	7	23.55	23.59	-1	7,185	-0.01%
2018/10/24	1	24.12	1.4	24.06	24.12	-0.4	6,901	-0.01%
2018/10/23	3	24.13	0	0.00	24.13	3	6,812	0.04%
2018/10/22	1	25.81	2.4	25.55	25.81	-1.4	6,360	-0.02%
2018/10/18	42	25.50	0	0.00	25.54	42	6,234	0.67%
2018/10/16	16	25.31	0	0.00	25.39	16	6,122	0.26%
2018/10/15	6.2	25.19	0	0.00	25.18	6.2	5,996	0.10%
2018/10/12	20.6	24.87	1.4	25.15	25.26	19.2	5,746	0.33%
2018/10/11	29	24.93	1.4	25.15	24.91	27.6	5,427	0.51%
2018/10/09	3.2	26.28	0.4	26.49	26.34	2.8	4,295	0.07%
2018/10/08	16.2	26.48	1.5	26.54	26.70	14.8	3,944	0.37%
2018/10/05	14	26.54	0	0.00	26.43	14	3,543	0.40%
2018/10/03	5	26.96	0.6	27.04	26.97	4.5	3,010	0.15%
2018/10/01	1	27.33	0.4	27.37	27.32	0.6	2,885	0.02%
2018/09/28	3	27.25	3	27.25	27.28	0	2,983	0.00%
2018/09/26	1	27.38	1	27.40	27.40	0	3,083	0.00%
2018/09/20	0	0.00	1	27.39	27.40	-1	3,130	-0.03%
2018/09/18	1	27.39	0	0.00	27.40	1	3,280	0.03%
2018/09/17	1	27.43	2	27.44	27.46	-1	3,338	-0.03%
2018/09/14	0	0.00	1	27.42	27.40	-1	3,392	-0.03%
2018/09/12	2	26.73	0	0.00	26.74	2	3,327	0.06%
2018/09/11	2	26.70	0	0.00	26.78	2	3,265	0.06%
2018/09/10	4	26.68	0	0.00	26.67	4	3,260	0.12%
2018/09/07	6	27.24	0	0.00	27.19	6	3,011	0.20%
2018/09/06	3	27.40	0	0.00	27.45	3	2,903	0.10%
2018/09/04	0.2	27.67	0	0.00	27.63	0.2	2,863	0.01%
2018/09/03	3	27.69	0	0.00	27.63	3	2,927	0.10%
2018/08/29	0	0.00	2	27.59	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	2	27.52	27.56	-2	3,165	-0.06%
2018/08/16	1	26.79	0	0.00	27.09	1	3,491	0.03%
2018/08/09	0	0.00	1	27.56	27.50	-1	3,723	-0.03%
2018/08/07	0	0.00	1	27.44	27.45	-1	3,745	-0.03%
2018/08/06	1	27.37	1	27.42	27.43	0	3,772	0.00%
2018/08/02	0	0.00	1	27.28	27.00	-1	3,725	-0.03%
2018/07/30	0	0.00	8	27.05	27.04	-8	3,552	-0.23%
2018/07/27	1	26.84	8	26.82	26.89	-7	3,450	-0.20%
2018/07/26	1	26.54	2	26.59	26.59	-1	3,256	-0.03%
2018/07/23	0	0.00	2.4	26.25	26.23	-2.4	3,099	-0.08%
2018/07/18	0	0.00	5	26.12	26.21	-5	3,264	-0.15%
2018/07/17	1	26.00	0	0.00	25.97	1	3,205	0.03%
2018/07/12	1	25.61	0	0.00	25.61	1	3,133	0.03%
2018/07/09	0	0.00	20	25.57	25.60	-20	3,152	-0.63%
2018/07/06	20	25.16	0	0.00	25.30	20	3,128	0.64%
2018/07/05	4	25.39	0.3	25.44	25.31	3.7	3,045	0.12%
2018/06/28	2.5	25.41	0	0.00	25.40	2.5	2,842	0.09%
2018/06/26	6	25.53	1	25.60	25.65	5	2,696	0.19%
2018/06/25	5	25.80	0	0.00	25.78	5	2,557	0.20%
2018/06/22	0	0.00	1	26.08	26.00	-1	2,434	-0.04%
2018/06/19	1	26.10	0	0.00	26.20	1	2,416	0.04%
2018/06/15	1	26.33	0	0.00	26.32	1	2,356	0.04%
2018/06/14	0	0.00	0.1	26.44	26.39	-0.1	2,326	0.00%
2018/06/11	0	0.00	7	26.66	26.69	-7	2,363	-0.30%
2018/06/06	4	26.75	2	26.77	26.79	2	2,205	0.09%
2018/06/05	3	26.64	0	0.00	26.61	3	2,104	0.14%
2018/06/04	1	26.61	0.4	26.60	26.62	0.6	2,096	0.03%
2018/05/29	0	0.00	1.9	26.34	26.37	-1.9	1,857	-0.10%
2018/05/25	0	0.00	2	26.36	26.33	-2	1,789	-0.11%
2018/05/24	1	26.34	0.4	26.40	26.41	0.6	1,850	0.03%
2018/05/23	0	0.00	2	26.40	26.40	-2	1,853	-0.11%
2018/05/21	1	26.41	8	26.39	26.35	-7	1,807	-0.39%
2018/05/18	0	0.00	1	26.20	26.20	-1	1,804	-0.05%
2018/05/17	0	0.00	1	26.14	26.06	-1	1,792	-0.06%
2018/05/15	0	0.00	1	25.80	25.78	-1	1,691	-0.06%
2018/05/11	0	0.00	0.1	25.69	25.60	-0.1	1,887	-0.01%
2018/05/09	6	25.38	50	25.41	25.40	-44	1,886	-2.33%
2018/05/04	0	25.28	0	0.00	25.20	0	2,064	0.00%
2018/05/03	0	0.00	1	25.19	25.22	-1	2,082	-0.05%
2018/04/27	50	25.07	0.5	25.22	25.15	49.5	2,318	2.14%
2018/04/26	2	25.28	1	25.28	25.23	1	2,349	0.04%
2018/04/25	1	25.15	0	0.00	25.31	1	2,317	0.04%
2018/04/24	2	25.52	0	0.00	25.50	2	2,303	0.09%
2018/04/23	1	25.74	0	0.00	25.69	1	2,345	0.04%
2018/04/10	0	0.00	0.1	26.00	25.95	-0.1	2,631	0.00%
2018/03/20	4	26.12	0	0.00	26.13	4	2,668	0.15%
2018/03/16	0	0.00	5	26.15	26.16	-5	2,658	-0.19%
2018/03/15	0	0.00	0.2	26.13	26.11	-0.2	2,658	-0.01%
2018/03/09	1	25.94	0	0.00	25.93	1	2,951	0.03%
2018/02/22	1	25.64	0	0.00	25.62	1	3,096	0.03%
2018/02/21	1	25.71	7	25.69	25.72	-6	3,099	-0.19%
2018/02/12	4	25.33	0.3	25.32	25.15	3.7	3,108	0.12%
2018/02/09	6	24.91	0	0.00	25.50	6	3,102	0.19%
2018/02/07	0	0.00	2	25.46	25.43	-2	3,121	-0.06%
2018/02/06	3	25.01	2	25.24	24.99	1	3,135	0.03%
2018/01/30	0	0.00	4.5	26.61	26.41	-4.5	3,101	-0.15%
2018/01/29	0	0.00	3.2	26.76	26.80	-3.2	3,093	-0.10%
2018/01/26	0	0.00	1	26.47	26.54	-1	2,996	-0.03%
2018/01/23	0	0.00	3.3	26.31	26.20	-3.3	2,797	-0.12%
2018/01/22	3	26.19	0	0.00	26.25	3	2,888	0.10%
2018/01/18	1	25.92	15	26.10	26.02	-14	2,819	-0.50%
2018/01/16	1	25.72	0	0.00	25.80	1	2,680	0.04%
2018/01/09	0	0.00	2	25.55	25.50	-2	2,572	-0.08%
2018/01/05	0	0.00	0.5	25.45	25.44	-0.5	2,548	-0.02%
2018/01/02	3	25.00	0	0.00	25.13	3	2,504	0.12%