元大高股息 (0056)-群益金鼎-永和券商分點個股進出

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
39.30
漲跌
▲0.04
漲幅
+0.10%
成交量
22,522張
產業
上市
3359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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/05/15	3.9	39.41	5	39.48	39.30	-1.2	28,593	0.00%
2024/05/14	6	39.25	21	39.22	39.26	-15	29,207	-0.05%
2024/05/13	6	39.05	5.2	39.04	39.04	0.8	29,257	0.00%
2024/05/10	16.1	38.92	24	38.92	39.04	-7.9	29,446	-0.03%
2024/05/09	9	39.02	0.5	39.03	38.92	8.5	29,421	0.03%
2024/05/08	2	39.01	6	39.04	39.02	-4	29,501	-0.01%
2024/05/07	7	38.87	7	38.96	38.97	0	29,676	0.00%
2024/05/06	1.1	38.87	13	38.86	38.88	-11.9	29,727	-0.04%
2024/05/03	16	38.68	7.3	38.72	38.45	8.7	29,694	0.03%
2024/05/02	1	38.06	2	38.32	38.35	-1	29,894	0.00%
2024/04/30	5	38.31	7.5	38.39	38.32	-2.5	29,995	-0.01%
2024/04/29	7	38.29	52.1	38.32	38.34	-45.1	30,224	-0.15%
2024/04/26	2	37.77	1	37.83	37.69	1	30,421	0.00%
2024/04/25	61.2	37.46	9	37.53	37.51	52.2	30,629	0.17%
2024/04/24	3	37.66	3.1	37.67	37.85	-0.1	31,019	0.00%
2024/04/23	1.1	37.18	1	37.11	37.12	0.1	32,830	0.00%
2024/04/22	28	37.00	16	37.21	36.92	12	34,650	0.03%
2024/04/19	100.4	37.32	54	37.45	37.27	46.4	34,860	0.13%
2024/04/18	44.7	38.17	181	38.17	38.18	-136.3	33,506	-0.41%	大賣/鉅額交易
2024/04/17	56.8	38.82	1.1	38.96	38.94	55.6	32,984	0.17%
2024/04/16	174.3	38.77	20	38.51	38.49	154.3	32,116	0.48%	大買/鉅額交易
2024/04/15	50.3	39.66	1	39.56	39.62	49.3	30,685	0.16%
2024/04/12	25	39.97	5	40.03	39.98	20	30,281	0.07%
2024/04/11	14.2	39.94	2	39.92	40.09	12.2	30,433	0.04%
2024/04/10	9.3	40.23	10.7	40.25	40.20	-1.4	30,557	0.00%
2024/04/09	20.2	39.98	5	39.96	39.99	15.2	31,635	0.05%
2024/04/08	41.3	39.84	20	39.87	39.92	21.3	31,929	0.07%
2024/04/03	36.1	39.79	123.6	39.77	39.75	-87.5	31,830	-0.28%	大賣/
2024/04/02	17	39.84	62	39.78	39.88	-45	31,934	-0.14%
2024/04/01	18.4	39.68	0	0.00	39.59	18.4	32,441	0.06%
2024/03/29	4	39.73	6	39.78	39.86	-2	32,753	-0.01%
2024/03/28	1	39.49	6	39.69	39.74	-5	32,919	-0.02%
2024/03/27	1.3	39.29	3	39.45	39.55	-1.8	33,013	-0.01%
2024/03/26	46.2	39.30	5	39.21	39.24	41.2	33,076	0.12%
2024/03/25	6	39.63	10.6	39.64	39.62	-4.5	33,059	-0.01%
2024/03/22	3	39.85	10	39.89	39.80	-7	33,201	-0.02%
2024/03/21	31	39.78	25	39.80	39.93	6	33,133	0.02%
2024/03/20	101	39.82	3.7	40.09	39.63	97.3	33,302	0.29%	大買/
2024/03/19	51.1	39.42	48.3	39.46	39.70	2.8	33,682	0.01%
2024/03/18	66	39.08	63.1	39.13	39.36	2.9	34,225	0.01%
2024/03/15	4.5	38.97	8.1	38.89	39.02	-3.6	34,152	-0.01%
2024/03/14	9.2	38.87	7	38.76	38.72	2.2	33,922	0.01%
2024/03/13	89	39.17	9	39.06	39.08	80	33,830	0.24%
2024/03/12	5	38.83	7.9	38.76	38.99	-2.9	33,698	-0.01%
2024/03/11	12	38.49	13	38.52	38.43	-1	33,783	0.00%
2024/03/08	7.9	38.54	63.7	38.77	38.45	-55.8	33,669	-0.17%
2024/03/07	21	38.58	37.3	38.67	38.68	-16.3	33,152	-0.05%
2024/03/06	5.2	38.37	55	38.43	38.53	-49.9	32,892	-0.15%
2024/03/05	3	37.97	14	38.07	38.16	-11	32,576	-0.03%
2024/03/04	9.4	38.04	144.6	38.15	38.00	-135.2	32,498	-0.42%	大賣/鉅額交易
2024/03/01	6	37.78	11	37.77	37.74	-5	32,039	-0.02%
2024/02/29	1.5	37.54	1	37.63	37.70	0.5	32,168	0.00%
2024/02/27	35.8	37.68	26	37.75	37.51	9.7	32,028	0.03%
2024/02/26	0	37.62	2.3	37.67	37.68	-2.3	31,870	-0.01%
2024/02/23	3.2	37.84	58.2	37.84	37.59	-55	31,783	-0.17%
2024/02/22	2.2	37.60	25	37.64	37.65	-22.9	32,100	-0.07%
2024/02/21	0.6	37.35	5.2	37.33	37.29	-4.6	31,762	-0.01%
2024/02/20	1	37.33	22.9	37.37	37.39	-21.9	31,741	-0.07%
2024/02/19	1.2	37.06	12	37.13	37.14	-10.9	31,436	-0.03%
2024/02/16	5	37.07	57	37.09	37.07	-52	31,677	-0.16%
2024/02/15	5	36.84	28.1	36.81	36.86	-23.1	31,353	-0.07%
2024/02/05	8.2	36.43	3.1	36.44	36.45	5.1	30,608	0.02%
2024/02/02	0	0.00	43	36.49	36.45	-43	30,525	-0.14%
2024/02/01	0	0.00	0	36.29	36.30	0	30,337	0.00%
2024/01/31	7.1	36.22	2	36.27	36.20	5.1	30,544	0.02%
2024/01/30	3	36.29	24	36.36	36.36	-21	30,496	-0.07%
2024/01/29	0.3	36.11	6	36.26	36.28	-5.7	30,526	-0.02%
2024/01/26	6.1	36.06	0.1	36.12	36.07	6	30,394	0.02%
2024/01/25	19	36.31	38	36.34	36.29	-19	30,391	-0.06%
2024/01/24	1.2	36.24	76	36.28	36.23	-74.8	30,277	-0.25%
2024/01/23	2	36.12	7	36.22	36.20	-5	30,812	-0.02%
2024/01/22	1	36.06	6.3	36.05	36.14	-5.3	30,686	-0.02%
2024/01/19	39	35.37	12.2	35.38	35.65	26.8	30,473	0.09%
2024/01/18	8.1	35.11	105	35.26	35.12	-96.9	31,058	-0.31%	大賣/
2024/01/17	161	35.33	197.8	35.44	35.19	-36.8	30,727	-0.12%	大買/大賣/
2024/01/16	151.5	36.23	2	36.29	36.37	149.5	29,046	0.51%	大買/鉅額交易
2024/01/15	58.6	36.43	5	36.51	36.42	53.6	27,642	0.19%
2024/01/12	141.9	36.25	6.1	36.32	36.33	135.8	27,656	0.49%	大買/鉅額交易
2024/01/11	51	36.29	11.3	36.30	36.39	39.7	28,953	0.14%
2024/01/10	83.2	36.30	28.2	36.27	36.24	55	31,275	0.18%
2024/01/09	31	36.53	3	36.60	36.49	28	32,297	0.09%
2024/01/08	21.1	36.59	12	36.73	36.57	9.1	32,979	0.03%
2024/01/05	123	36.67	4	36.60	36.55	119	33,330	0.36%	大買/鉅額交易
2024/01/04	27.1	36.60	1	36.56	36.59	26.1	33,253	0.08%
2024/01/03	66.2	36.75	5	36.81	36.68	61.2	33,531	0.18%
2024/01/02	24.2	37.14	10	37.11	37.17	14.2	32,601	0.04%
2023/12/29	23	37.35	149.1	37.32	37.40	-126.1	32,410	-0.39%	大賣/鉅額交易
2023/12/28	100.1	37.33	154	37.46	37.33	-53.9	32,806	-0.16%	大賣/
2023/12/27	15	37.30	37.1	37.31	37.42	-22.1	33,456	-0.07%
2023/12/26	108	36.84	26	36.89	37.00	82	33,230	0.25%	大買/
2023/12/25	4	36.63	149	36.64	36.65	-145	32,781	-0.44%	大賣/鉅額交易
2023/12/22	206	36.36	8	36.39	36.37	198	32,487	0.61%	大買/鉅額交易
2023/12/21	51.1	36.21	2	36.25	36.33	49.1	32,461	0.15%
2023/12/20	1	36.21	163	36.53	36.57	-162	32,376	-0.50%	大賣/鉅額交易
2023/12/19	130.2	36.13	2	36.00	36.10	128.2	32,120	0.40%	大買/鉅額交易
2023/12/18	7	36.30	0	0.00	36.38	7	32,281	0.02%
2023/12/15	39.3	36.41	15	36.43	36.36	24.3	32,159	0.08%
2023/12/14	6	36.43	253.5	36.42	36.55	-247.5	31,933	-0.78%	大賣/鉅額交易
2023/12/13	4	35.98	129.1	36.00	36.06	-125.1	31,472	-0.40%	大賣/鉅額交易
2023/12/12	0.1	35.62	1.5	35.64	35.58	-1.4	30,915	0.00%
2023/12/11	5.2	35.50	10	35.45	35.47	-4.8	30,849	-0.02%
2023/12/08	0.1	35.53	10	35.50	35.42	-9.9	30,809	-0.03%
2023/12/07	25	35.27	3	35.31	35.25	22	30,780	0.07%
2023/12/06	1	35.29	12	35.28	35.31	-11	31,299	-0.04%
2023/12/05	24	34.98	0	0.00	35.05	24	31,001	0.08%
2023/12/04	0.2	35.22	3	35.23	35.19	-2.8	30,868	-0.01%
2023/12/01	2	35.00	0	0.00	35.13	2	30,932	0.01%
2023/11/30	1.3	34.98	19	35.06	35.08	-17.7	30,907	-0.06%
2023/11/29	5	35.11	3.3	35.05	35.09	1.7	30,961	0.01%
2023/11/28	1	34.77	1	34.85	34.90	0	30,789	0.00%
2023/11/27	6.2	34.90	2.5	34.86	34.75	3.7	30,758	0.01%
2023/11/24	5	34.96	0	0.00	34.94	5	30,597	0.02%
2023/11/23	1.6	34.98	3	34.98	34.97	-1.4	30,643	0.00%
2023/11/22	27.1	35.00	2.1	35.05	35.05	25.1	30,857	0.08%
2023/11/21	3	35.19	122	35.26	35.30	-119	31,044	-0.38%	大賣/鉅額交易
2023/11/20	13.1	34.80	2	34.86	34.90	11.1	31,152	0.04%
2023/11/17	14.2	34.83	0	0.00	34.82	14.2	31,201	0.05%
2023/11/16	31.7	34.73	2.5	34.88	34.77	29.2	31,282	0.09%
2023/11/15	12	34.89	21	35.06	34.83	-9	31,235	-0.03%
2023/11/14	2.8	34.68	10.4	34.68	34.68	-7.6	31,232	-0.02%
2023/11/13	1.1	34.56	1	34.60	34.54	0.1	31,300	0.00%
2023/11/10	8.7	34.41	1.2	34.43	34.43	7.5	31,543	0.02%
2023/11/09	2.2	34.47	8	34.56	34.55	-5.8	31,693	-0.02%
2023/11/08	1	34.67	40.5	34.58	34.54	-39.5	32,047	-0.12%
2023/11/07	8.1	34.17	3	34.12	34.23	5.1	32,009	0.02%
2023/11/06	6.1	34.12	12	34.12	34.24	-5.8	32,783	-0.02%
2023/11/03	1.2	33.71	11	33.70	33.69	-9.8	32,772	-0.03%
2023/11/02	15	33.50	7.1	33.51	33.52	7.9	33,164	0.02%
2023/11/01	12.2	32.81	6.1	32.77	32.89	6.1	33,528	0.02%
2023/10/31	151.1	32.78	0.4	33.26	32.69	150.7	34,305	0.44%	大買/鉅額交易
2023/10/30	17.3	33.21	18	33.27	33.23	-0.7	35,099	0.00%
2023/10/27	3	33.10	2	33.20	33.13	1	35,971	0.00%
2023/10/26	127.1	33.08	3	32.99	33.10	124.1	37,274	0.33%	大買/鉅額交易
2023/10/25	15	33.66	4	33.64	33.62	11	37,595	0.03%
2023/10/24	11.9	33.17	11	33.33	33.47	0.9	38,032	0.00%
2023/10/23	30.5	33.14	8	33.10	33.08	22.5	38,620	0.06%
2023/10/20	159.9	33.30	17	33.14	33.40	142.9	39,802	0.36%	大買/鉅額交易
2023/10/19	233.5	33.56	224	33.55	33.65	9.5	41,284	0.02%	大買/大賣/
2023/10/18	329.8	34.80	2	34.89	34.90	327.8	40,573	0.81%	大買/鉅額交易
2023/10/17	189.4	35.38	0	0.00	35.27	189.4	38,508	0.49%	大買/鉅額交易
2023/10/16	55.5	35.47	13.3	35.56	35.52	42.2	38,342	0.11%
2023/10/13	82.3	35.72	3.1	35.68	35.72	79.2	38,793	0.20%
2023/10/12	8.1	35.91	4.3	35.96	35.98	3.9	39,925	0.01%
2023/10/11	81.7	35.92	92.6	35.85	35.78	-10.8	41,376	-0.03%
2023/10/06	19.5	35.77	22.4	35.71	35.79	-2.9	42,535	-0.01%
2023/10/05	52	35.59	6.2	35.70	35.69	45.8	43,168	0.11%
2023/10/04	106.7	35.31	2.5	35.22	35.39	104.2	43,474	0.24%	大買/鉅額交易
2023/10/03	97.8	35.81	13.1	35.88	35.60	84.7	43,353	0.20%
2023/10/02	30.4	35.71	7	35.68	35.74	23.4	43,325	0.05%
2023/09/28	2.3	35.02	2	35.10	35.06	0.3	43,861	0.00%
2023/09/27	8	34.72	2.1	34.84	34.87	5.9	44,651	0.01%
2023/09/26	7.1	34.85	4	34.94	34.76	3.1	45,761	0.01%
2023/09/25	23	35.03	3	35.04	35.08	20	46,125	0.04%
2023/09/22	71.2	34.76	4.1	34.78	34.89	67.1	46,174	0.15%
2023/09/21	18.9	34.61	2	34.68	34.70	16.9	46,266	0.04%
2023/09/20	1.3	35.02	1	35.38	35.05	0.3	45,945	0.00%
2023/09/19	19.1	35.27	2	35.24	35.14	17.1	46,493	0.04%
2023/09/18	9.2	35.32	10	35.31	35.31	-0.8	46,664	0.00%
2023/09/15	0.5	35.55	5.1	35.55	35.58	-4.6	46,803	-0.01%
2023/09/14	3.2	35.30	6.3	35.26	35.31	-3.1	46,953	-0.01%
2023/09/13	8	34.79	0	0.00	34.86	8	47,064	0.02%
2023/09/12	2.2	34.75	12.1	34.71	34.80	-9.9	47,518	-0.02%
2023/09/11	29.7	34.73	38	34.81	34.79	-8.3	48,056	-0.02%
2023/09/08	4.4	35.42	5	35.33	35.42	-0.6	47,956	0.00%
2023/09/07	4.5	35.46	6	35.52	35.45	-1.5	48,886	0.00%
2023/09/06	26.4	35.56	17	35.63	35.60	9.4	49,568	0.02%
2023/09/05	0	0.00	5.4	35.39	35.43	-5.4	49,852	-0.01%
2023/09/04	4.4	35.10	30.1	35.10	35.27	-25.7	50,141	-0.05%
2023/09/01	10.4	35.25	25	35.25	35.12	-14.6	50,299	-0.03%
2023/08/31	5.3	35.24	6.1	35.26	35.31	-0.8	50,522	0.00%
2023/08/30	5	35.49	3	35.46	35.35	2	50,824	0.00%
2023/08/29	3	35.03	2	35.07	35.16	1	51,337	0.00%
2023/08/28	5	34.98	2	35.03	35.06	3	51,398	0.01%
2023/08/25	13.4	35.27	3	35.50	35.14	10.4	51,319	0.02%
2023/08/24	4.2	36.03	43.7	36.07	35.76	-39.5	51,396	-0.08%
2023/08/23	3	35.43	11	35.23	35.43	-8	51,458	-0.02%
2023/08/22	3	35.22	4	35.18	35.11	-1	52,007	0.00%
2023/08/21	6.1	34.89	6	34.84	34.85	0.1	52,135	0.00%
2023/08/18	7.1	34.83	30	34.97	34.84	-22.9	52,121	-0.04%
2023/08/17	17	35.06	17.1	35.18	35.33	-0.1	51,806	0.00%
2023/08/16	5.1	34.87	21	34.65	35.14	-15.9	51,736	-0.03%
2023/08/15	3.5	34.84	6	34.96	34.85	-2.5	51,873	0.00%
2023/08/14	41.4	34.27	27	34.27	34.28	14.4	52,221	0.03%
2023/08/11	13.4	34.71	6	34.78	34.56	7.4	52,016	0.01%
2023/08/10	137.2	34.61	15	34.58	34.43	122.2	52,010	0.23%	大買/鉅額交易
2023/08/09	42.2	35.52	4.5	35.43	35.35	37.7	51,239	0.07%
2023/08/08	9	35.44	105	35.84	35.59	-96	50,991	-0.19%	大賣/
2023/08/07	13	35.34	20	35.38	35.70	-7	50,577	-0.01%
2023/08/04	39.3	34.61	29.3	34.57	34.74	9.9	50,055	0.02%
2023/08/02	66.7	34.87	285	35.87	34.51	-218.3	49,160	-0.44%	大賣/鉅額交易
2023/08/01	19.2	35.74	21	35.68	35.73	-1.9	47,781	0.00%
2023/07/31	48.2	35.88	172.4	36.53	35.74	-124.2	46,827	-0.27%	大賣/鉅額交易
2023/07/28	20	36.03	85.5	36.28	36.58	-65.5	45,368	-0.14%
2023/07/27	24.2	36.27	46	36.29	36.10	-21.9	44,245	-0.05%
2023/07/26	44.2	36.02	49.1	36.11	36.02	-4.9	43,693	-0.01%
2023/07/25	51.3	36.37	313.5	36.43	36.05	-262.2	42,844	-0.61%	大賣/鉅額交易
2023/07/24	35.2	35.61	280.2	35.89	35.99	-245	41,141	-0.60%	大賣/鉅額交易
2023/07/21	11.2	34.96	37	34.72	35.26	-25.8	39,128	-0.07%
2023/07/20	32.1	34.36	10.1	34.40	34.71	22	38,945	0.06%
2023/07/19	34.6	34.80	24	34.82	34.36	10.6	38,430	0.03%
2023/07/18	135	35.11	54	35.42	35.11	81	37,308	0.22%	大買/
2023/07/17	109.1	35.82	281.1	35.87	35.94	-172	35,892	-0.48%	大買/大賣/鉅額交易
2023/07/14	162.4	35.24	80.3	35.39	35.54	82.2	33,984	0.24%	大買/
2023/07/13	63.2	35.30	90.1	35.26	34.82	-26.9	32,411	-0.08%
2023/07/12	19	34.19	60	34.08	34.30	-41	30,636	-0.13%
2023/07/11	1.1	33.79	169.7	33.76	33.80	-168.6	29,710	-0.57%	大賣/鉅額交易
2023/07/10	13.2	33.27	1.6	33.16	33.18	11.5	29,355	0.04%
2023/07/07	56.9	33.05	67	33.15	33.08	-10.2	28,963	-0.04%
2023/07/06	116.4	33.38	41	33.49	33.34	75.4	28,125	0.27%	大買/
2023/07/05	40.2	33.84	14	33.79	33.71	26.2	27,144	0.10%
2023/07/04	245.1	33.68	20.6	33.78	33.91	224.5	26,313	0.85%	大買/鉅額交易
2023/07/03	4	33.25	18.5	33.12	33.24	-14.5	25,368	-0.06%
2023/06/30	5.2	32.63	10	32.60	32.67	-4.8	25,119	-0.02%
2023/06/29	17	32.53	2	32.54	32.53	15	25,191	0.06%
2023/06/28	6	32.34	23.2	32.35	32.30	-17.2	25,050	-0.07%
2023/06/27	20.2	32.27	26	32.29	32.18	-5.8	25,112	-0.02%
2023/06/26	24	32.70	48	32.69	32.77	-24	24,721	-0.10%
2023/06/21	40.7	32.65	114	32.71	32.83	-73.3	24,714	-0.30%	大賣/
2023/06/20	18.5	32.50	88	32.57	32.48	-69.6	24,470	-0.28%
2023/06/19	5.1	32.68	4.5	32.74	32.73	0.7	24,190	0.00%
2023/06/16	9.2	32.80	76.2	32.92	32.78	-67	23,898	-0.28%
2023/06/15	2.3	32.63	3	32.66	32.69	-0.8	23,537	0.00%
2023/06/14	15.3	32.32	21	32.36	32.32	-5.7	23,053	-0.02%
2023/06/13	100.3	32.20	113.1	32.04	32.20	-12.9	22,990	-0.06%	大賣/
2023/06/12	28.1	31.85	206.1	31.71	31.78	-178	22,212	-0.80%	大賣/鉅額交易
2023/06/09	26.1	31.68	17.1	31.58	31.78	9	21,791	0.04%
2023/06/08	15.8	31.36	49	31.32	31.24	-33.2	21,944	-0.15%
2023/06/07	2.1	31.39	15.6	31.34	31.46	-13.5	22,078	-0.06%
2023/06/06	3.6	31.07	23	31.07	31.15	-19.4	22,001	-0.09%
2023/06/05	4.6	30.99	21.3	31.07	31.10	-16.7	21,934	-0.08%
2023/06/02	22	31.02	29.2	30.98	30.93	-7.2	21,734	-0.03%
2023/06/01	23	30.41	2	30.43	30.47	21	21,375	0.10%
2023/05/31	13.1	30.48	5	30.49	30.49	8.1	21,387	0.04%
2023/05/30	21.1	30.55	19	30.58	30.52	2.1	21,242	0.01%
2023/05/29	112	30.60	126.1	30.63	30.65	-14.1	20,974	-0.07%	大買/大賣/
2023/05/26	2	30.04	10.1	30.10	30.13	-8.1	20,701	-0.04%
2023/05/25	2	29.66	8.2	29.74	29.78	-6.2	20,433	-0.03%
2023/05/24	7	29.29	1	29.38	29.43	6	20,364	0.03%
2023/05/23	2.1	29.35	0	0.00	29.37	2.1	20,586	0.01%
2023/05/22	5.1	29.40	4	29.37	29.35	1.1	20,555	0.01%
2023/05/19	16.3	29.22	21.2	29.17	29.31	-4.9	20,426	-0.02%
2023/05/18	1	28.99	30	29.07	29.05	-29	20,315	-0.14%
2023/05/17	0	0.00	29.1	28.74	28.76	-29.1	19,833	-0.15%
2023/05/16	2	28.62	15	28.65	28.65	-13	19,596	-0.07%
2023/05/15	0.1	28.35	9.2	28.34	28.42	-9.1	19,581	-0.05%
2023/05/12	3	28.27	0	0.00	28.45	3	19,709	0.02%
2023/05/11	8.1	28.42	2	28.41	28.40	6.1	19,730	0.03%
2023/05/10	7.3	28.54	2	28.56	28.54	5.3	19,819	0.03%
2023/05/09	4	28.63	4.4	28.64	28.64	-0.4	19,838	0.00%
2023/05/08	1	28.67	14	28.66	28.67	-13	20,137	-0.06%
2023/05/05	3	28.46	4	28.47	28.47	-1	20,193	0.00%
2023/05/04	0.1	28.43	13.1	28.32	28.45	-13	20,512	-0.06%
2023/05/03	4.2	28.30	30	28.37	28.42	-25.8	20,639	-0.13%
2023/05/02	4.9	28.39	10	28.44	28.44	-5.2	20,848	-0.02%
2023/04/28	7	28.20	14	28.20	28.23	-7	21,218	-0.03%
2023/04/27	5	27.96	0	0.00	28.02	5	21,247	0.02%
2023/04/26	9.2	27.67	26	27.66	27.84	-16.8	21,374	-0.08%
2023/04/25	46.6	27.97	16	27.77	27.80	30.6	21,169	0.14%
2023/04/24	5.1	28.23	24	28.23	28.27	-19	20,386	-0.09%
2023/04/21	29.1	28.27	8	28.22	28.19	21.1	20,417	0.10%
2023/04/20	29	28.41	9	28.44	28.43	20	20,440	0.10%
2023/04/19	27.1	28.65	4	28.67	28.55	23.1	20,772	0.11%
2023/04/18	10.2	28.71	5	28.75	28.67	5.2	20,861	0.02%
2023/04/17	19.1	28.75	0	0.00	28.80	19.1	20,763	0.09%
2023/04/14	25	28.68	11	28.74	28.74	14	20,701	0.07%
2023/04/13	21.2	28.75	94	28.71	28.71	-72.9	20,739	-0.35%
2023/04/12	15	28.79	0.1	28.81	28.85	14.9	20,533	0.07%
2023/04/11	16	28.67	24	28.70	28.70	-8	20,618	-0.04%
2023/04/10	24.2	28.48	0	0.00	28.50	24.2	20,786	0.12%
2023/04/07	17	28.47	2	28.48	28.43	15	20,709	0.07%
2023/04/06	4.5	28.43	2	28.41	28.47	2.5	20,739	0.01%
2023/03/31	14	28.43	6	28.40	28.43	8	20,527	0.04%
2023/03/30	18	28.26	8	28.29	28.29	10	20,270	0.05%
2023/03/29	1	28.14	15	28.06	28.15	-14	20,139	-0.07%
2023/03/28	20.2	28.12	5.2	28.30	28.06	15.1	20,445	0.07%
2023/03/27	2	28.27	3	28.23	28.31	-1	20,288	0.00%
2023/03/24	3	28.26	18.3	28.25	28.26	-15.3	20,355	-0.08%
2023/03/23	3.2	28.12	8.2	28.12	28.12	-5	20,172	-0.02%
2023/03/22	9	28.02	4	28.06	28.05	5	20,077	0.02%
2023/03/21	2	27.80	0	0.00	27.84	2	19,992	0.01%
2023/03/20	20	27.73	6	27.72	27.76	14	20,057	0.07%
2023/03/17	18	27.72	8	27.68	27.76	10	19,971	0.05%
2023/03/16	28.2	27.50	11	27.44	27.50	17.2	20,002	0.09%
2023/03/15	8	27.77	1	27.90	27.66	7	19,828	0.04%
2023/03/14	25.1	27.70	22.2	27.67	27.66	2.9	20,028	0.01%
2023/03/13	12.1	27.62	22	27.61	27.93	-9.9	19,940	-0.05%
2023/03/10	55.4	27.91	2	27.85	27.86	53.4	19,434	0.27%
2023/03/09	24.5	28.28	7.2	28.29	28.24	17.3	19,250	0.09%
2023/03/08	25.3	28.26	41	28.22	28.37	-15.7	19,260	-0.08%
2023/03/07	2.1	28.25	7	28.37	28.38	-5	19,170	-0.03%
2023/03/06	16.1	28.25	31.1	28.24	28.25	-15	19,336	-0.08%
2023/03/03	22	27.97	78	27.96	27.95	-56	19,265	-0.29%
2023/03/02	4	27.69	10	27.72	27.78	-6	19,261	-0.03%
2023/03/01	6.1	27.54	9.5	27.63	27.72	-3.4	19,262	-0.02%
2023/02/24	8.9	27.72	1	27.78	27.67	7.9	19,252	0.04%
2023/02/23	8.1	27.73	13	27.60	27.74	-4.9	18,853	-0.03%
2023/02/22	13.7	27.32	0	0.00	27.40	13.7	18,630	0.07%
2023/02/21	10	27.48	0.2	27.53	27.53	9.8	18,676	0.05%
2023/02/20	9	27.39	9	27.36	27.41	0	18,848	0.00%
2023/02/17	3.4	27.22	1	27.24	27.24	2.4	19,228	0.01%
2023/02/16	3	27.31	18	27.21	27.33	-15	19,710	-0.08%
2023/02/15	18	27.08	12	27.14	27.05	6	19,842	0.03%
2023/02/14	22	27.13	3	27.14	27.13	19	19,890	0.10%
2023/02/13	14	26.93	4	26.97	26.97	10	20,252	0.05%
2023/02/10	42.3	27.02	3	27.03	27.02	39.3	20,463	0.19%
2023/02/09	2.4	27.16	55	27.11	27.15	-52.6	20,644	-0.25%
2023/02/08	46.7	27.05	11	27.16	27.15	35.7	20,772	0.17%
2023/02/07	8.1	26.90	13	26.90	26.94	-4.9	20,779	-0.02%
2023/02/06	45.9	26.88	217	26.92	26.92	-171.2	20,807	-0.82%	大賣/鉅額交易
2023/02/03	7.1	26.97	7	26.96	27.00	0.1	20,631	0.00%
2023/02/02	28.5	26.85	49	26.92	26.99	-20.5	20,588	-0.10%
2023/02/01	12.2	26.66	10	26.68	26.67	2.2	20,715	0.01%
2023/01/31	9.2	26.59	13.4	26.62	26.54	-4.2	20,789	-0.02%
2023/01/30	17.2	26.47	30	26.47	26.53	-12.8	20,925	-0.06%
2023/01/17	1.1	26.05	0	0.00	26.06	1.1	21,187	0.01%
2023/01/16	1.1	26.01	19	26.02	26.02	-18	21,491	-0.08%
2023/01/13	41.1	26.07	5	26.01	25.98	36.1	21,901	0.16%
2023/01/12	6	25.99	21	26.02	25.99	-15	23,355	-0.06%
2023/01/11	27	26.08	24.7	26.09	26.07	2.3	26,140	0.01%
2023/01/10	156	26.06	18	26.01	26.06	138	28,394	0.49%	大買/鉅額交易
2023/01/09	22.5	25.89	62	25.92	25.94	-39.6	30,395	-0.13%
2023/01/06	3	25.66	3	25.61	25.66	0	30,737	0.00%
2023/01/05	9.2	25.45	5	25.46	25.46	4.2	31,646	0.01%
2023/01/04	8.1	25.50	6	25.45	25.45	2.1	32,661	0.01%
2023/01/03	12.6	25.29	13	25.30	25.49	-0.4	34,171	0.00%
2022/12/30	30	25.42	0	0.00	25.40	30	35,174	0.09%
2022/12/29	24.1	25.13	7	25.14	25.29	17.1	36,105	0.05%
2022/12/28	54.1	25.41	40	25.34	25.38	14.1	37,580	0.04%
2022/12/27	29.1	25.66	2	25.65	25.63	27.1	39,029	0.07%
2022/12/26	1.5	25.55	0.2	25.57	25.58	1.3	39,495	0.00%
2022/12/23	8	25.55	18	25.45	25.60	-10	40,046	-0.02%
2022/12/22	12.4	25.51	3	25.61	25.67	9.4	40,666	0.02%
2022/12/21	2.1	25.33	4	25.35	25.34	-1.9	41,902	0.00%
2022/12/20	23.5	25.48	13	25.41	25.30	10.5	42,413	0.02%
2022/12/19	5	25.79	29	25.75	25.73	-24	43,612	-0.06%
2022/12/16	52.2	25.58	0	0.00	25.70	52.2	43,959	0.12%
2022/12/15	8.3	25.75	4	25.71	25.70	4.3	44,276	0.01%
2022/12/14	9	25.65	31	25.67	25.68	-22	44,807	-0.05%
2022/12/13	16	25.59	5	25.58	25.53	11	45,119	0.02%
2022/12/12	8	25.32	0	0.00	25.50	8	45,266	0.02%
2022/12/09	5	25.48	0	0.00	25.51	5	45,466	0.01%
2022/12/08	30	25.27	10	25.24	25.29	20	45,414	0.04%
2022/12/07	19.3	25.42	26	25.41	25.44	-6.7	45,356	-0.01%
2022/12/06	28.8	25.70	5	25.87	25.61	23.8	45,095	0.05%
2022/12/05	95.3	25.88	15.3	25.91	25.87	80.1	44,791	0.18%
2022/12/02	26.3	25.74	8	25.74	25.73	18.3	44,678	0.04%
2022/12/01	26.2	25.88	11	25.86	25.82	15.2	44,927	0.03%
2022/11/30	5	25.57	16	25.54	25.65	-11	44,924	-0.02%
2022/11/29	18.1	25.29	10	25.20	25.47	8.1	45,006	0.02%
2022/11/28	20.4	25.32	0	0.00	25.32	20.4	45,368	0.04%
2022/11/25	11	25.59	13	25.55	25.52	-2	45,495	0.00%
2022/11/24	15	25.41	14	25.43	25.54	1	45,526	0.00%
2022/11/23	16.1	25.31	0	0.00	25.30	16.1	45,616	0.04%
2022/11/22	24.2	25.12	9	25.07	25.10	15.2	46,286	0.03%
2022/11/21	3.1	25.24	2.1	25.26	25.22	1	46,210	0.00%
2022/11/18	10.1	25.56	13.1	25.60	25.43	-3	46,058	-0.01%
2022/11/17	15.1	25.39	9	25.46	25.58	6.1	46,115	0.01%
2022/11/16	10.5	25.54	33	25.52	25.53	-22.5	46,277	-0.05%
2022/11/15	7.1	25.44	10.7	25.45	25.55	-3.6	46,005	-0.01%
2022/11/14	30	25.36	20	25.31	25.42	10	45,523	0.02%
2022/11/11	23	25.08	31.2	24.99	25.00	-8.2	44,997	-0.02%
2022/11/10	30	24.52	47	24.53	24.53	-17	44,523	-0.04%
2022/11/09	58	24.50	32	24.50	24.61	26	44,514	0.06%
2022/11/08	14.1	24.22	6	24.20	24.23	8.1	44,336	0.02%
2022/11/07	9.1	23.98	19.1	24.02	24.06	-10.1	43,972	-0.02%
2022/11/04	5.1	23.45	4	23.42	23.64	1.1	43,722	0.00%
2022/11/03	22.2	23.51	0	0.00	23.58	22.2	43,744	0.05%
2022/11/02	10.2	23.67	4	23.63	23.67	6.2	43,687	0.01%
2022/11/01	8.3	23.54	0	0.00	23.55	8.3	43,778	0.02%
2022/10/31	16.1	23.50	0.2	23.51	23.48	15.9	43,858	0.04%
2022/10/28	28.4	23.37	21	23.33	23.31	7.4	44,013	0.02%
2022/10/27	8.1	23.52	50	23.48	23.58	-42	43,742	-0.10%
2022/10/26	67.1	23.35	2.1	23.44	23.41	65	43,975	0.15%
2022/10/25	47	23.42	60	23.55	23.40	-13	43,675	-0.03%
2022/10/24	83.4	23.82	44.1	23.82	23.69	39.3	43,127	0.09%
2022/10/21	88.4	23.70	0	0.00	23.58	88.4	42,952	0.21%
2022/10/20	78.2	23.47	85	23.46	23.65	-6.8	42,434	-0.02%
2022/10/19	158.5	23.91	62	23.95	23.95	96.5	41,038	0.24%	大買/
2022/10/18	159.1	25.79	10	25.69	25.84	149.1	38,264	0.39%	大買/鉅額交易
2022/10/17	139.3	25.53	67	25.58	25.77	72.3	36,062	0.20%	大買/
2022/10/14	28	25.94	3	25.95	25.91	25	33,875	0.07%
2022/10/13	75.2	25.64	10	25.58	25.53	65.2	33,319	0.20%
2022/10/12	34.5	25.77	21	25.80	25.82	13.5	32,298	0.04%
2022/10/11	96.6	25.86	16	25.91	25.85	80.6	31,414	0.26%
2022/10/07	67.8	26.33	72	26.39	26.28	-4.2	30,057	-0.01%
2022/10/06	128.7	26.55	3	26.51	26.57	125.7	29,048	0.43%	大買/鉅額交易
2022/10/05	96.2	26.63	4.3	26.62	26.62	91.9	28,495	0.32%
2022/10/04	128.4	26.17	10	26.16	26.27	118.4	27,349	0.43%	大買/鉅額交易
2022/10/03	25.5	25.63	0	0.00	25.67	25.5	25,742	0.10%
2022/09/30	49.4	25.66	7	25.53	25.78	42.4	25,645	0.17%
2022/09/29	53.1	25.94	0	0.00	25.81	53.1	25,407	0.21%
2022/09/28	102.4	25.94	5	25.88	25.83	97.4	25,726	0.38%	大買/
2022/09/27	68.7	26.28	2	26.31	26.33	66.7	24,823	0.27%
2022/09/26	108.8	26.41	6	26.48	26.33	102.8	24,841	0.41%	大買/鉅額交易
2022/09/23	21.3	27.07	0	0.00	27.06	21.3	24,343	0.09%
2022/09/22	35.9	27.12	0	0.00	27.17	35.9	24,787	0.14%
2022/09/21	66.3	27.69	0	0.00	27.64	66.3	24,382	0.27%
2022/09/20	84.8	27.99	0	0.00	27.98	84.8	24,002	0.35%
2022/09/19	30.3	28.21	0	0.00	28.06	30.3	23,870	0.13%
2022/09/16	22	28.26	10	28.28	28.28	12	23,904	0.05%
2022/09/15	12.1	28.47	0	0.00	28.59	12.1	24,377	0.05%
2022/09/14	21.5	28.29	0	0.00	28.35	21.5	25,063	0.09%
2022/09/13	9.4	28.70	0	0.00	28.71	9.4	25,067	0.04%
2022/09/12	29.1	28.51	32	28.50	28.56	-2.9	25,899	-0.01%
2022/09/08	75.1	28.16	59	28.19	28.25	16.1	26,541	0.06%
2022/09/07	30.1	27.85	20	27.89	27.90	10.1	27,361	0.04%
2022/09/06	45.1	28.17	2	28.07	28.08	43.1	27,108	0.16%
2022/09/05	24.1	28.06	0.3	28.04	28.18	23.8	27,077	0.09%
2022/09/02	33.5	28.23	10	28.22	28.10	23.5	27,375	0.09%
2022/09/01	31.2	28.39	6	28.43	28.44	25.2	26,958	0.09%
2022/08/31	18.2	28.54	1	28.53	28.79	17.2	26,588	0.06%
2022/08/30	24.6	28.53	0	0.00	28.67	24.6	26,330	0.09%
2022/08/29	48.5	28.45	0	0.00	28.45	48.5	26,109	0.19%
2022/08/26	1.4	29.10	4	29.07	29.10	-2.6	25,430	-0.01%
2022/08/25	31	28.98	0	0.00	28.94	31	25,285	0.12%
2022/08/24	49.1	28.86	0	0.00	28.80	49.1	25,177	0.20%
2022/08/23	25.5	29.02	21	29.01	28.93	4.5	24,848	0.02%
2022/08/22	15.7	29.20	1	29.26	29.25	14.7	24,388	0.06%
2022/08/19	3.2	29.35	1	29.40	29.42	2.1	24,110	0.01%
2022/08/18	0.1	29.16	0	0.00	29.29	0.1	24,128	0.00%
2022/08/17	9.1	29.22	6	29.23	29.28	3.1	24,037	0.01%
2022/08/16	2	29.20	0	0.00	29.24	2	24,041	0.01%
2022/08/15	20.1	29.22	12	29.17	29.22	8.1	23,880	0.03%
2022/08/12	17.1	29.27	0	29.25	29.30	17.1	23,637	0.07%
2022/08/11	19	29.13	8	29.12	29.12	11	23,814	0.05%
2022/08/10	12.1	28.82	30	28.80	28.81	-17.9	23,742	-0.08%
2022/08/09	17.3	28.86	15.1	28.82	29.07	2.3	23,654	0.01%
2022/08/08	12.1	28.73	10	28.65	28.87	2.1	23,892	0.01%
2022/08/05	35	28.74	63	28.72	28.87	-28	23,904	-0.12%
2022/08/04	6	28.29	5	28.22	28.43	1	24,150	0.00%
2022/08/03	20.6	28.39	6	28.42	28.44	14.6	24,195	0.06%
2022/08/02	26	28.34	48	28.39	28.45	-22	24,176	-0.09%
2022/08/01	0.6	28.66	3.5	28.73	28.76	-2.9	24,031	-0.01%
2022/07/29	21.2	28.48	22	28.46	28.55	-0.8	24,047	0.00%
2022/07/28	7.6	28.18	0	28.27	28.18	7.6	23,873	0.03%
2022/07/27	5.1	28.01	0.3	28.00	28.25	4.9	23,648	0.02%
2022/07/26	9	28.10	12	28.06	28.12	-3	23,575	-0.01%
2022/07/25	4	28.28	9	28.29	28.33	-5	23,450	-0.02%
2022/07/22	5	28.34	12	28.38	28.40	-7	23,497	-0.03%
2022/07/21	1	28.26	9	28.14	28.38	-8	23,839	-0.03%
2022/07/20	42	28.03	6.1	28.03	28.00	35.9	24,096	0.15%
2022/07/19	4.1	27.53	2	27.56	27.68	2.1	24,748	0.01%
2022/07/18	5	27.26	10.5	27.39	27.48	-5.5	24,713	-0.02%
2022/07/15	5	27.09	2.4	27.13	27.09	2.6	24,487	0.01%
2022/07/14	14	26.96	1	27.19	27.18	13	24,288	0.05%
2022/07/13	8.4	27.10	12	27.15	27.08	-3.6	24,146	-0.02%
2022/07/12	67.4	26.54	2.5	26.56	26.62	64.9	24,016	0.27%
2022/07/11	16.3	27.20	11	27.22	27.25	5.3	23,577	0.02%
2022/07/08	40.1	27.26	7.1	27.14	27.25	33	23,400	0.14%
2022/07/07	22.5	26.48	3	26.65	26.76	19.5	23,071	0.08%
2022/07/06	43.4	26.58	1.3	26.33	26.32	42.1	23,127	0.18%
2022/07/05	25.2	26.81	1	27.12	26.96	24.2	22,663	0.11%
2022/07/04	63.5	26.70	8	26.98	26.68	55.5	22,393	0.25%
2022/07/01	62.9	27.12	11	27.14	26.81	51.9	22,566	0.23%
2022/06/30	91.4	27.58	1	27.51	27.56	90.4	21,708	0.42%
2022/06/29	24.4	28.24	0	0.00	28.14	24.4	20,881	0.12%
2022/06/28	2.2	28.43	0	0.00	28.53	2.2	20,578	0.01%
2022/06/27	5	28.73	3.2	28.82	28.86	1.8	20,368	0.01%
2022/06/24	24	28.19	1.2	28.29	28.10	22.8	20,147	0.11%
2022/06/23	42.7	28.09	12	28.04	28.05	30.7	20,047	0.15%
2022/06/22	45.5	28.74	0	0.00	28.50	45.5	19,293	0.24%
2022/06/21	13.3	28.99	4	29.01	29.28	9.3	18,528	0.05%
2022/06/20	106.4	29.16	0	0.00	28.87	106.4	18,308	0.58%	大買/鉅額交易
2022/06/17	95.2	29.53	10.3	29.38	29.62	84.9	17,392	0.49%
2022/06/16	84.2	30.21	0	0.00	29.94	84.2	16,622	0.51%
2022/06/15	53	30.37	1	30.44	30.39	52	15,696	0.33%
2022/06/14	87	30.26	0	0.00	30.48	87	15,602	0.56%
2022/06/13	60.2	30.45	2	30.54	30.51	58.2	15,482	0.38%
2022/06/10	6	31.04	0.3	31.24	31.08	5.8	14,994	0.04%
2022/06/09	1.1	31.32	0.3	31.38	31.30	0.8	15,011	0.01%
2022/06/08	2.2	31.58	1	31.60	31.60	1.2	14,992	0.01%
2022/06/07	1	31.40	0	0.00	31.44	1	15,163	0.01%
2022/06/02	0.1	31.49	5	31.41	31.40	-4.9	15,616	-0.03%
2022/06/01	4.4	31.54	10	31.52	31.52	-5.6	16,204	-0.03%
2022/05/31	1.3	31.33	0	0.00	31.40	1.3	16,408	0.01%
2022/05/30	3.6	31.44	7.4	31.43	31.43	-3.8	16,672	-0.02%
2022/05/27	8	31.11	1	31.10	31.08	7	16,766	0.04%
2022/05/26	1	30.75	0	0.00	30.80	1	17,092	0.01%
2022/05/25	1	30.89	0	0.00	30.88	1	17,125	0.01%
2022/05/24	8.1	30.78	0	0.00	30.70	8.1	17,438	0.05%
2022/05/23	22	30.86	2	30.87	30.86	20	17,461	0.11%
2022/05/20	14	30.80	0.1	30.83	30.72	13.9	17,709	0.08%
2022/05/19	39.1	30.53	0	0.00	30.68	39.1	18,026	0.22%
2022/05/18	52	30.86	0	0.00	31.01	52	17,868	0.29%
2022/05/17	28	30.75	5	30.71	30.69	23	17,836	0.13%
2022/05/16	20.1	30.61	20	30.63	30.72	0.1	17,947	0.00%
2022/05/13	18	30.70	0	0.00	30.80	18	17,622	0.10%
2022/05/12	37	30.88	11	30.71	30.63	26	17,584	0.15%
2022/05/11	29.1	31.26	16.6	31.25	31.17	12.5	17,093	0.07%
2022/05/10	21.2	31.27	0.6	31.58	31.65	20.6	16,798	0.12%
2022/05/09	29	31.64	1	31.84	31.57	28	16,792	0.17%
2022/05/06	26	32.06	0	0.00	32.25	26	16,679	0.16%
2022/05/05	1	32.57	4	32.56	32.54	-3	16,763	-0.02%
2022/05/04	6.1	32.28	5	32.29	32.31	1.1	16,949	0.01%
2022/05/03	6.1	31.93	2	31.95	32.09	4.1	17,554	0.02%
2022/04/29	25.6	31.99	1	32.01	32.01	24.6	17,967	0.14%
2022/04/28	12	31.60	0	0.00	31.72	12	18,539	0.06%
2022/04/27	32.4	31.34	58.3	31.34	31.48	-25.9	18,489	-0.14%
2022/04/26	36.2	32.03	8.3	31.98	31.93	27.9	18,167	0.15%
2022/04/25	44.8	32.04	28.5	32.03	32.03	16.3	18,243	0.09%
2022/04/22	3	32.75	3	32.80	32.78	0	17,463	0.00%
2022/04/21	10	32.90	4.3	32.92	32.90	5.8	17,770	0.03%
2022/04/20	2	32.80	0.3	32.88	32.83	1.8	17,859	0.01%
2022/04/19	1.3	32.89	0	0.00	32.85	1.3	18,080	0.01%
2022/04/18	25	32.69	4	32.75	32.68	21	18,217	0.12%
2022/04/15	12	32.91	1	32.94	32.90	11	18,004	0.06%
2022/04/14	3.1	33.12	10	33.07	33.07	-7	18,223	-0.04%
2022/04/13	5	33.00	7	33.03	33.11	-2	18,347	-0.01%
2022/04/12	22.9	32.64	0	0.00	32.69	22.9	18,315	0.12%
2022/04/11	25.6	32.84	2.2	33.15	32.81	23.4	17,884	0.13%
2022/04/08	13.1	33.08	0	0.00	33.17	13.1	17,526	0.07%
2022/04/07	43.6	33.14	0	0.00	32.90	43.6	17,428	0.25%
2022/04/06	19.3	33.36	1.6	33.42	33.47	17.7	16,712	0.11%
2022/04/01	5	33.40	3.4	33.51	33.55	1.6	16,657	0.01%
2022/03/31	63	33.63	0	0.00	33.63	63	16,656	0.38%
2022/03/30	17	33.64	3	33.70	33.70	14	16,713	0.08%
2022/03/29	2	33.70	0	0.00	33.64	2	16,641	0.01%
2022/03/28	8.5	33.46	0	0.00	33.78	8.5	16,634	0.05%
2022/03/25	0.7	34.00	0.5	33.86	33.81	0.2	16,484	0.00%
2022/03/24	5	33.92	0	0.00	33.96	5	16,660	0.03%
2022/03/23	0.5	33.96	0	0.00	33.96	0.5	16,953	0.00%
2022/03/22	1	33.93	0	0.00	33.87	1	17,380	0.01%
2022/03/21	17.5	33.97	0	0.00	33.95	17.5	17,417	0.10%
2022/03/18	14	33.87	2	33.84	33.90	12	17,685	0.07%
2022/03/17	10	33.87	3.1	33.87	34.01	6.9	17,731	0.04%
2022/03/16	13.6	33.59	0	0.00	33.71	13.6	17,821	0.08%
2022/03/15	10.1	33.95	5	33.75	33.78	5.1	17,846	0.03%
2022/03/14	2.1	34.01	14.5	34.08	34.13	-12.4	18,020	-0.07%
2022/03/11	0.3	33.89	5	33.85	33.90	-4.7	18,151	-0.03%
2022/03/10	0	0.00	1.5	33.91	33.89	-1.5	18,239	-0.01%
2022/03/09	3.1	33.35	4	33.29	33.36	-0.9	18,168	0.00%
2022/03/08	46.1	33.04	12	33.07	33.00	34.1	18,129	0.19%
2022/03/07	38.5	33.42	52	33.48	33.45	-13.6	17,675	-0.08%
2022/03/04	20.1	34.13	15	34.24	34.04	5.1	17,185	0.03%
2022/03/03	26	34.20	5	34.14	34.22	21	17,340	0.12%
2022/03/02	17	33.90	28	33.92	33.97	-11	17,356	-0.06%
2022/03/01	6	33.86	8.1	33.75	33.88	-2.1	17,209	-0.01%
2022/02/25	3.1	33.30	4	33.35	33.33	-0.9	16,965	-0.01%
2022/02/24	26.5	33.24	7	33.42	33.19	19.5	17,005	0.11%
2022/02/23	5.1	33.68	11	33.67	33.75	-6	16,824	-0.04%
2022/02/22	19.7	33.38	6	33.46	33.49	13.7	16,978	0.08%
2022/02/21	19	33.66	31.1	33.56	33.80	-12.1	17,361	-0.07%
2022/02/18	1.1	33.35	4.1	33.42	33.50	-3.1	17,247	-0.02%
2022/02/17	0	0.00	1.2	33.37	33.34	-1.2	17,551	-0.01%
2022/02/16	13	33.33	2	33.36	33.27	11	17,830	0.06%
2022/02/15	17	33.18	2	33.19	33.10	15	17,811	0.08%
2022/02/14	14.3	33.14	2	33.14	33.13	12.3	18,019	0.07%
2022/02/11	4	33.44	4	33.35	33.43	0	18,330	0.00%
2022/02/10	18.3	33.50	1	33.45	33.49	17.3	18,757	0.09%
2022/02/09	33	33.41	7.3	33.48	33.50	25.7	19,206	0.13%
2022/02/08	14.1	33.19	1	33.15	33.30	13.1	19,190	0.07%
2022/02/07	12.5	32.64	2	32.64	33.00	10.5	19,118	0.05%
2022/01/26	10	32.41	0	0.00	32.40	10	19,021	0.05%
2022/01/25	40.1	32.32	10.2	32.33	32.34	29.9	19,107	0.16%
2022/01/24	20	32.53	1	32.38	32.72	19	18,760	0.10%
2022/01/21	35.7	32.94	10.7	32.88	32.84	25	18,519	0.14%
2022/01/20	1	33.34	12	33.35	33.36	-11	18,158	-0.06%
2022/01/19	5.6	33.29	2.1	33.33	33.21	3.5	18,354	0.02%
2022/01/18	14	33.38	66	33.49	33.45	-52	18,641	-0.28%
2022/01/17	2.1	33.19	1.2	33.21	33.22	0.9	18,981	0.00%
2022/01/14	14.4	33.01	6.3	32.96	33.15	8.1	21,215	0.04%
2022/01/13	16.4	33.19	1.8	33.20	33.20	14.6	22,404	0.07%
2022/01/12	52.6	33.18	1	33.15	33.10	51.6	23,373	0.22%
2022/01/11	10.2	33.21	5	33.19	33.20	5.2	23,638	0.02%
2022/01/10	5.8	33.15	16.9	33.22	33.27	-11.1	24,258	-0.05%
2022/01/07	15.4	33.17	12	33.17	33.17	3.4	24,516	0.01%
2022/01/06	2.3	33.40	0	0.00	33.41	2.3	24,667	0.01%
2022/01/05	18	33.41	0	0.00	33.45	18	25,175	0.07%
2022/01/04	7	33.43	0	0.00	33.41	7	26,009	0.03%
2022/01/03	61	33.46	23	33.45	33.42	38	26,439	0.14%
2021/12/30	0	0.00	2	33.59	33.58	-2	27,336	-0.01%
2021/12/29	3	33.58	55	33.62	33.61	-52	27,867	-0.19%
2021/12/28	0	0.00	21.1	33.55	33.56	-21.1	28,292	-0.07%
2021/12/27	6	33.38	2	33.38	33.38	4	28,983	0.01%
2021/12/24	24	33.37	0.2	33.37	33.29	23.9	30,113	0.08%
2021/12/23	11.5	33.38	10	33.35	33.34	1.5	30,324	0.00%
2021/12/22	4	33.31	0	0.00	33.30	4	30,997	0.01%
2021/12/21	5	33.26	0.8	33.33	33.36	4.3	31,128	0.01%
2021/12/20	17	33.36	0	0.00	33.41	17	31,224	0.05%
2021/12/17	2	33.40	7.6	33.42	33.43	-5.6	31,075	-0.02%
2021/12/16	5.1	33.36	23.1	33.37	33.45	-18	30,909	-0.06%
2021/12/15	12.3	33.00	0	0.00	33.04	12.3	31,068	0.04%
2021/12/14	9.3	33.02	15	33.06	32.95	-5.7	31,054	-0.02%
2021/12/13	17.2	33.37	3	33.35	33.33	14.2	30,895	0.05%
2021/12/10	3	33.32	9.2	33.35	33.30	-6.2	30,862	-0.02%
2021/12/09	3.7	33.30	22	33.32	33.32	-18.3	30,754	-0.06%
2021/12/08	2.5	33.26	10	33.24	33.18	-7.5	30,597	-0.02%
2021/12/07	1.5	32.92	4	32.99	33.03	-2.5	30,311	-0.01%
2021/12/06	15.2	32.79	4	32.82	32.86	11.2	30,069	0.04%
2021/12/03	9	32.67	14	32.70	32.65	-5	30,302	-0.02%
2021/12/02	14	32.46	3	32.43	32.47	11	30,250	0.04%
2021/12/01	2	32.33	0	0.00	32.50	2	30,420	0.01%
2021/11/30	2.4	32.45	6	32.49	32.30	-3.6	30,392	-0.01%
2021/11/29	25.5	32.18	7.4	32.01	32.22	18.1	30,384	0.06%
2021/11/26	20.9	32.42	35	32.50	32.35	-14.1	30,133	-0.05%
2021/11/25	30	32.64	11	32.65	32.65	19	29,905	0.06%
2021/11/24	15.2	32.59	5.2	32.53	32.61	10	29,925	0.03%
2021/11/23	16.1	32.64	5.2	32.66	32.63	10.9	29,885	0.04%
2021/11/22	7	32.94	6.1	32.94	32.93	0.9	29,903	0.00%
2021/11/19	18.3	32.98	11.2	33.05	32.93	7.1	29,833	0.02%
2021/11/18	23	32.94	68.5	33.00	32.98	-45.5	29,820	-0.15%
2021/11/17	4	32.65	19.2	32.67	32.71	-15.2	29,329	-0.05%
2021/11/16	14	32.48	35.1	32.52	32.59	-21.1	29,410	-0.07%
2021/11/15	11.6	32.43	4	32.46	32.43	7.6	29,642	0.03%
2021/11/12	3.1	32.16	1.2	32.20	32.20	1.9	29,635	0.01%
2021/11/11	9	32.27	13	32.24	32.15	-4	29,814	-0.01%
2021/11/10	4	32.35	2	32.42	32.34	2	30,295	0.01%
2021/11/09	1	32.33	20	32.39	32.35	-19	30,107	-0.06%
2021/11/08	7.6	32.29	71.2	32.23	32.39	-63.6	29,738	-0.21%
2021/11/05	9	31.89	30	31.76	31.95	-21	29,680	-0.07%
2021/11/04	6	31.90	5	31.94	31.86	1	29,884	0.00%
2021/11/03	15	31.72	11	31.75	31.77	4	29,845	0.01%
2021/11/02	7.2	31.57	13	31.53	31.53	-5.8	29,764	-0.02%
2021/11/01	10.3	31.55	20	31.61	31.56	-9.7	29,464	-0.03%
2021/10/29	5.5	31.38	16	31.36	31.45	-10.5	29,203	-0.04%
2021/10/28	9	31.36	6	31.34	31.39	3	29,000	0.01%
2021/10/27	4.1	31.08	1	31.07	31.15	3.1	28,924	0.01%
2021/10/26	10	31.04	6.1	30.90	31.05	3.9	28,992	0.01%
2021/10/25	42.7	30.80	0.9	30.91	30.86	41.8	28,743	0.15%
2021/10/22	152.5	30.70	5	30.72	30.84	147.5	28,569	0.52%	大買/鉅額交易
2021/10/21	71.4	32.37	21	32.38	32.40	50.4	26,495	0.19%
2021/10/20	25.5	32.41	0.2	32.47	32.37	25.3	25,033	0.10%
2021/10/19	27.1	32.36	7.5	32.38	32.40	19.6	23,996	0.08%
2021/10/18	42	32.34	6	32.41	32.36	36	23,655	0.15%
2021/10/15	146	32.30	3	32.31	32.31	143	23,612	0.61%	大買/鉅額交易
2021/10/14	23	32.08	3	32.12	32.18	20	23,569	0.08%
2021/10/13	44.5	32.16	10	32.26	32.17	34.5	23,078	0.15%
2021/10/12	101.1	32.29	50	32.36	32.24	51.1	22,532	0.23%	大買/
2021/10/08	37	32.60	3	32.57	32.59	34	21,746	0.16%
2021/10/07	80.5	32.48	30	32.48	32.57	50.5	21,631	0.23%
2021/10/06	30.5	31.95	25.3	31.81	31.88	5.2	20,959	0.02%
2021/10/05	61.7	31.76	5	31.47	31.96	56.7	20,585	0.28%
2021/10/04	84.8	31.94	0	0.00	31.84	84.8	20,219	0.42%
2021/10/01	126.6	32.23	27	32.50	32.26	99.6	19,474	0.51%	大買/
2021/09/30	21.4	32.69	4	32.65	32.77	17.4	18,345	0.09%
2021/09/29	29.6	32.66	19	32.69	32.70	10.6	18,174	0.06%
2021/09/28	7	33.04	11	33.13	33.08	-4	17,606	-0.02%
2021/09/27	9.1	33.28	1.5	33.30	33.30	7.6	17,512	0.04%
2021/09/24	18	33.32	0	0.00	33.30	18	17,887	0.10%
2021/09/23	10	33.11	0	0.00	33.08	10	17,863	0.06%
2021/09/22	51.3	32.78	0	0.00	32.90	51.3	17,894	0.29%
2021/09/17	15	33.35	0	0.00	33.42	15	17,382	0.09%
2021/09/16	1.7	33.24	0	0.00	33.28	1.7	17,370	0.01%
2021/09/15	11	33.30	7	33.28	33.33	4	17,219	0.02%
2021/09/14	5.6	33.40	16	33.54	33.36	-10.4	17,241	-0.06%
2021/09/13	22	33.47	2	33.49	33.41	20	17,264	0.12%
2021/09/10	7	33.11	0	0.00	33.22	7	17,282	0.04%
2021/09/09	4.1	32.86	2	32.91	32.94	2.1	17,241	0.01%
2021/09/08	17.9	32.93	1	32.75	32.80	16.9	17,202	0.10%
2021/09/07	5.2	33.10	1	33.14	33.16	4.2	16,852	0.02%
2021/09/06	4.3	33.15	1	33.25	33.07	3.3	16,790	0.02%
2021/09/03	15.3	33.26	1	33.29	33.24	14.3	16,600	0.09%
2021/09/02	6.3	33.39	1	33.22	33.16	5.3	16,607	0.03%
2021/09/01	0	0.00	1	33.48	33.39	-1	16,552	-0.01%
2021/08/31	0	0.00	1	33.08	33.38	-1	16,476	-0.01%
2021/08/30	7	33.22	6	33.18	33.29	1	16,532	0.01%
2021/08/27	7.1	33.03	1	33.08	33.11	6.1	16,504	0.04%
2021/08/26	10.6	32.98	5	32.94	32.99	5.6	16,452	0.03%
2021/08/25	3.4	32.92	0	0.00	33.00	3.4	16,281	0.02%
2021/08/24	5.1	32.70	25	32.91	32.80	-20	16,383	-0.12%
2021/08/23	1	32.80	37.1	32.83	32.88	-36.1	16,186	-0.22%
2021/08/20	31.4	32.12	6	32.26	32.26	25.4	16,057	0.16%
2021/08/19	54.2	32.45	2	32.51	32.32	52.2	15,784	0.33%
2021/08/18	29.4	32.57	10	33.07	33.07	19.4	15,181	0.13%
2021/08/17	39.6	32.69	0	0.00	32.53	39.6	14,907	0.27%
2021/08/16	38.2	32.89	0.1	32.89	32.86	38.1	14,707	0.26%
2021/08/13	10.1	33.31	1	33.27	33.27	9.1	14,056	0.06%
2021/08/12	0.1	33.49	1	33.43	33.51	-0.9	13,851	-0.01%
2021/08/11	19.6	33.48	0	0.00	33.49	19.6	13,905	0.14%
2021/08/10	10.3	33.78	5	33.74	33.79	5.3	13,704	0.04%
2021/08/09	4.6	34.01	8.2	34.05	34.10	-3.6	14,439	-0.03%
2021/08/06	0	34.20	0	0.00	34.25	0	14,660	0.00%
2021/08/05	4.3	34.19	1	34.17	34.20	3.3	15,367	0.02%
2021/08/04	6	34.31	0	0.00	34.35	6	16,712	0.04%
2021/08/03	1	34.15	6	34.08	34.15	-5	17,432	-0.03%
2021/08/02	4	33.74	0	0.00	34.00	4	17,428	0.02%
2021/07/30	2	33.97	7	34.01	33.90	-5	17,250	-0.03%
2021/07/29	3.1	33.89	3	33.93	34.10	0.1	17,094	0.00%
2021/07/28	43.7	33.55	11.1	33.69	33.89	32.6	17,359	0.19%
2021/07/27	12.1	34.02	0	0.00	34.07	12.1	17,372	0.07%
2021/07/26	1	34.50	4	34.63	34.50	-3	17,260	-0.02%
2021/07/23	1	34.35	0	0.00	34.47	1	17,212	0.01%
2021/07/22	6	34.11	1	34.41	34.21	5	17,183	0.03%
2021/07/21	37.3	34.09	0	0.00	34.13	37.3	16,996	0.22%
2021/07/20	19.5	34.68	0	0.00	34.56	19.5	16,353	0.12%
2021/07/19	0.3	35.07	2	35.03	35.14	-1.7	16,195	-0.01%
2021/07/15	13.2	34.70	0	0.00	34.98	13.2	16,244	0.08%
2021/07/14	9.3	34.51	0	0.00	34.48	9.3	16,238	0.06%
2021/07/13	19.5	34.95	0	0.00	34.85	19.5	16,009	0.12%
2021/07/12	79.9	35.15	2	35.54	35.27	77.9	15,934	0.49%
2021/07/09	20.4	35.46	2	35.34	35.44	18.4	15,733	0.12%
2021/07/08	2	35.50	0	0.00	35.80	2	15,796	0.01%
2021/07/07	1	35.57	103	35.69	35.61	-102	15,802	-0.65%	大賣/鉅額交易
2021/07/06	2	35.91	5.2	35.86	35.91	-3.2	15,704	-0.02%
2021/07/05	0.2	35.55	0	0.00	35.69	0.2	15,631	0.00%
2021/07/02	5	35.10	2	35.20	35.20	3	15,550	0.02%
2021/07/01	6.2	35.13	7	35.04	35.00	-0.8	15,473	-0.01%
2021/06/30	2	34.91	2.1	35.00	35.00	-0.1	15,037	0.00%
2021/06/29	8.1	34.79	1	34.91	34.80	7.1	15,029	0.05%
2021/06/28	3	34.98	9	34.97	35.10	-6	15,068	-0.04%
2021/06/25	0	34.85	0	0.00	34.74	0	15,000	0.00%
2021/06/24	1	34.65	1	34.60	34.66	0	15,045	0.00%
2021/06/23	3	34.48	2	34.50	34.45	1	15,186	0.01%
2021/06/22	4	34.53	0	0.00	34.43	4	15,168	0.03%
2021/06/21	2	34.65	0.4	34.67	34.55	1.7	15,124	0.01%
2021/06/18	0.1	34.96	0	0.00	34.91	0.1	15,026	0.00%
2021/06/17	20	34.65	0.1	34.80	34.90	20	15,116	0.13%
2021/06/16	4	34.70	0	0.00	34.78	4	15,232	0.03%
2021/06/15	1	34.65	0	0.00	34.65	1	15,274	0.01%
2021/06/11	7	34.55	0	0.00	34.55	7	15,354	0.05%
2021/06/10	2	34.44	1	34.47	34.60	1	15,462	0.01%
2021/06/09	6	34.40	0	0.00	34.45	6	15,529	0.04%
2021/06/08	0	34.69	0	0.00	34.65	0	15,624	0.00%
2021/06/07	7	34.47	1	34.46	34.72	6	15,739	0.04%
2021/06/04	4	34.76	1	34.77	34.77	3	15,681	0.02%
2021/06/03	0	35.00	0	0.00	34.95	0	15,696	0.00%
2021/06/02	6.1	35.17	0	0.00	34.96	6.1	15,809	0.04%
2021/06/01	23	34.80	1	34.95	35.06	22	15,858	0.14%
2021/05/31	80	34.76	2	34.65	34.75	78	15,721	0.50%
2021/05/28	2	34.43	4	34.50	34.55	-2	15,754	-0.01%
2021/05/27	8	34.14	1	34.24	34.28	7	15,767	0.04%
2021/05/26	3	34.26	0	0.00	34.32	3	15,811	0.02%
2021/05/25	1	34.29	7	34.31	34.34	-6	15,861	-0.04%
2021/05/24	2	33.89	0	0.00	34.05	2	15,943	0.01%
2021/05/21	3	34.22	0	0.00	34.00	3	15,870	0.02%
2021/05/20	4	33.89	0	0.00	33.86	4	15,950	0.03%
2021/05/19	3	33.98	0	0.00	34.10	3	15,867	0.02%
2021/05/18	8	33.71	24	33.78	34.01	-16	15,921	-0.10%
2021/05/17	25	32.95	26	32.93	32.75	-1	15,879	-0.01%
2021/05/14	3	33.83	5	33.76	33.65	-2	14,792	-0.01%
2021/05/13	24	33.31	5	32.83	33.40	19	14,460	0.13%
2021/05/12	21.8	33.47	46	34.17	33.50	-24.2	13,679	-0.18%
2021/05/11	22.2	34.93	0	0.00	34.70	22.2	12,332	0.18%
2021/05/10	1	35.88	0	0.00	35.88	1	11,676	0.01%
2021/05/06	0	0.00	1.3	35.05	35.30	-1.3	11,877	-0.01%
2021/05/05	0.1	35.35	0	0.00	35.35	0.1	11,916	0.00%
2021/05/04	22	35.12	10	35.30	35.30	12	11,516	0.10%
2021/05/03	8	36.07	3.2	36.04	35.91	4.9	11,089	0.04%
2021/04/29	1.2	36.10	0	0.00	36.12	1.2	11,039	0.01%
2021/04/28	3	35.97	8	35.90	35.98	-5	11,127	-0.04%
2021/04/27	3	35.97	3	35.91	35.98	0	11,379	0.00%
2021/04/26	4	35.84	0	0.00	35.99	4	11,527	0.03%
2021/04/23	1	35.16	6	35.20	35.30	-5	11,671	-0.04%
2021/04/22	1.2	35.67	0	35.79	35.40	1.2	11,800	0.01%
2021/04/21	1	35.33	1	35.50	35.53	0	12,099	0.00%
2021/04/20	22	35.37	8	35.39	35.33	14	12,400	0.11%
2021/04/19	14	35.15	5	35.13	35.20	9	12,466	0.07%
2021/04/16	2	34.78	3	34.88	34.94	-1	12,623	-0.01%
2021/04/15	5	34.49	25	34.47	34.50	-20	12,665	-0.16%
2021/04/14	9	34.20	191	34.32	34.35	-182	13,099	-1.39%	大賣/鉅額交易
2021/04/13	5	34.64	3	34.65	34.47	2	13,191	0.02%
2021/04/12	2.2	34.71	8	34.68	34.69	-5.8	13,479	-0.04%
2021/04/09	2	34.66	6	34.75	34.70	-4	13,634	-0.03%
2021/04/08	5.2	34.71	3	34.71	34.75	2.2	13,861	0.02%
2021/04/07	5	34.69	7.1	34.74	34.71	-2.1	13,924	-0.01%
2021/04/06	7	34.78	4	34.81	34.74	3	13,991	0.02%
2021/04/01	12	34.62	0	0.00	34.61	12	14,051	0.09%
2021/03/31	0.1	34.80	9	34.66	34.63	-8.9	14,126	-0.06%
2021/03/30	3	34.42	6	34.37	34.60	-3	13,963	-0.02%
2021/03/29	0.5	34.33	2.2	34.00	34.34	-1.7	14,041	-0.01%
2021/03/26	8	33.76	3	33.79	33.80	5	14,091	0.04%
2021/03/25	2	33.40	0	0.00	33.66	2	14,089	0.01%
2021/03/24	0.2	33.65	0	0.00	33.65	0.2	14,064	0.00%
2021/03/23	2	33.64	0	0.00	33.66	2	14,047	0.01%
2021/03/22	6.2	33.56	3	33.58	33.60	3.2	14,115	0.02%
2021/03/19	6	33.40	1	33.44	33.60	5	14,304	0.04%
2021/03/18	0	33.49	6	33.43	33.53	-6	14,273	-0.04%
2021/03/17	4.1	32.97	8	33.00	32.95	-3.9	14,394	-0.03%
2021/03/16	10.1	32.98	1	32.99	32.99	9.1	14,595	0.06%
2021/03/15	1	32.69	6	32.62	32.74	-5	14,896	-0.03%
2021/03/12	6	32.42	2	32.40	32.43	4	15,119	0.03%
2021/03/11	2	32.29	5.2	32.29	32.33	-3.2	15,393	-0.02%
2021/03/10	1	32.07	1	32.10	32.10	0	15,574	0.00%
2021/03/09	1.6	31.90	1	32.00	32.00	0.6	15,641	0.00%
2021/03/08	1	32.00	3	31.99	32.00	-2	15,766	-0.01%
2021/03/05	3	31.64	6	31.72	31.80	-3	15,693	-0.02%
2021/03/04	3.2	31.84	2	31.82	31.80	1.2	15,709	0.01%
2021/03/03	6.6	31.88	0	0.00	31.93	6.6	15,785	0.04%
2021/03/02	2	31.98	57.1	32.02	31.90	-55.1	15,732	-0.35%
2021/02/26	2	31.85	0	0.00	31.90	2	15,774	0.01%
2021/02/25	0	0.00	32	31.96	32.01	-32	15,760	-0.20%
2021/02/24	0	0.00	2	31.91	31.80	-2	15,763	-0.01%
2021/02/23	2.2	31.79	16	31.67	31.80	-13.8	15,634	-0.09%
2021/02/22	6.3	31.48	7	31.41	31.50	-0.7	15,506	0.00%
2021/02/19	5	31.05	3	31.05	31.12	2	15,365	0.01%
2021/02/18	8	31.05	10	31.15	31.13	-2	15,500	-0.01%
2021/02/17	15	30.93	14	30.93	31.00	1	15,543	0.01%
2021/02/05	2.2	30.55	8	30.55	30.55	-5.8	15,356	-0.04%
2021/02/04	6	30.47	1	30.48	30.51	5	15,473	0.03%
2021/02/03	1	30.55	1.1	30.51	30.51	-0.1	15,563	0.00%
2021/02/02	0.2	30.54	0	0.00	30.50	0.2	15,854	0.00%
2021/02/01	3.1	30.07	4	30.13	30.25	-1	16,075	-0.01%
2021/01/29	1	30.73	1.7	30.28	30.26	-0.7	16,246	0.00%
2021/01/28	1	30.73	3	30.79	30.72	-2	16,201	-0.01%
2021/01/27	1.2	30.98	35	30.93	30.95	-33.8	16,259	-0.21%
2021/01/26	12	30.82	14	30.87	30.68	-2	16,164	-0.01%
2021/01/25	7	30.56	22	30.73	30.83	-15	16,491	-0.09%
2021/01/22	12	30.53	25	30.40	30.53	-13	16,841	-0.08%
2021/01/21	16	30.30	7.1	30.32	30.30	8.9	17,518	0.05%
2021/01/20	33	30.38	3.1	30.58	30.25	29.9	19,146	0.16%
2021/01/19	6	30.74	9	30.75	30.74	-3	19,403	-0.02%
2021/01/18	1	30.50	13	30.54	30.61	-12	19,634	-0.06%
2021/01/15	0	0.00	46	31.04	30.79	-46	19,548	-0.24%
2021/01/14	9	30.91	15	30.86	30.92	-6	19,520	-0.03%
2021/01/13	6	30.66	10	30.68	30.69	-4	19,429	-0.02%
2021/01/12	12.4	30.49	8	30.38	30.35	4.4	19,254	0.02%
2021/01/11	7	30.50	7	30.55	30.61	0	19,281	0.00%
2021/01/08	3	30.37	17.4	30.41	30.46	-14.4	19,283	-0.07%
2021/01/07	6	30.20	123	30.19	30.22	-117	19,236	-0.61%	大賣/鉅額交易
2021/01/06	10	30.05	24	30.04	30.00	-14	18,861	-0.07%
2021/01/05	8.5	29.99	46.1	30.02	30.02	-37.6	18,702	-0.20%
2021/01/04	12	29.94	7	29.95	29.94	5	18,639	0.03%
2020/12/31	0	0.00	54	29.89	29.95	-54	18,552	-0.29%
2020/12/30	11	29.72	3.2	29.69	29.78	7.8	18,338	0.04%
2020/12/29	7	29.66	9	29.75	29.67	-2	18,326	-0.01%
2020/12/28	6	29.63	4	29.73	29.75	2	18,329	0.01%
2020/12/25	4	29.50	6	29.50	29.51	-2	18,165	-0.01%
2020/12/24	22.5	29.50	0	0.00	29.48	22.5	18,085	0.12%
2020/12/23	7.1	29.38	6	29.40	29.42	1.1	18,156	0.01%
2020/12/22	19	29.49	14	29.48	29.43	5	18,606	0.03%
2020/12/21	10	29.49	1	29.56	29.60	9	19,258	0.05%
2020/12/18	4	29.62	10	29.67	29.61	-6	19,328	-0.03%
2020/12/17	2	29.64	0	0.00	29.66	2	19,561	0.01%
2020/12/16	5.1	29.62	2	29.71	29.80	3.1	19,561	0.02%
2020/12/15	4	29.61	4	29.52	29.51	0	19,488	0.00%
2020/12/14	7.1	29.78	0	0.00	29.82	7.1	19,302	0.04%
2020/12/11	3	29.70	1	29.72	29.81	2	19,359	0.01%
2020/12/10	9	29.96	5	29.97	29.94	4	19,265	0.02%
2020/12/09	11	30.13	4	30.11	30.14	7	19,097	0.04%
2020/12/08	9.5	29.94	3	29.92	29.90	6.5	18,695	0.03%
2020/12/07	1	29.72	0.1	29.81	29.85	0.9	18,414	0.00%
2020/12/04	1	29.65	21	29.62	29.68	-20	18,251	-0.11%
2020/12/03	6	29.53	28	29.55	29.45	-22	18,137	-0.12%
2020/12/02	1	29.45	2	29.46	29.44	-1	18,138	-0.01%
2020/12/01	4	29.30	1	29.34	29.35	3	18,131	0.02%
2020/11/30	3	29.38	2	29.38	29.35	1	18,213	0.01%
2020/11/27	21	29.23	4.2	29.26	29.32	16.8	18,098	0.09%
2020/11/26	1	29.01	16	29.15	29.15	-15	18,010	-0.08%
2020/11/25	110	29.01	10	29.01	29.01	100	18,006	0.56%	大買/
2020/11/24	37.2	29.14	86	29.15	29.11	-48.8	17,904	-0.27%
2020/11/23	7	29.13	4	29.13	29.14	3	17,841	0.02%
2020/11/20	29	28.85	22	28.86	28.88	7	17,893	0.04%
2020/11/19	2	28.86	1	28.87	28.86	1	18,118	0.01%
2020/11/18	24	28.89	1	28.90	28.90	23	18,250	0.13%
2020/11/17	3	28.84	8	28.82	28.81	-5	18,455	-0.03%
2020/11/16	5	28.80	16.2	28.77	28.80	-11.2	19,178	-0.06%
2020/11/13	2	28.46	4	28.41	28.53	-2	18,963	-0.01%
2020/11/12	8	28.43	2	28.43	28.40	6	18,920	0.03%
2020/11/11	0	0.00	12	28.44	28.50	-12	18,920	-0.06%
2020/11/10	12	28.35	2	28.24	28.29	10	18,893	0.05%
2020/11/09	10.1	28.41	26.4	28.42	28.40	-16.3	18,592	-0.09%
2020/11/06	3	28.18	0	0.00	28.19	3	18,420	0.02%
2020/11/05	7	28.14	11	28.10	28.12	-4	18,259	-0.02%
2020/11/04	11	27.97	6	28.09	28.05	5	18,240	0.03%
2020/11/03	5	27.95	11	27.96	28.01	-6	18,058	-0.03%
2020/11/02	18.2	27.67	18	27.65	27.72	0.2	17,951	0.00%
2020/10/30	35.1	27.89	10	27.92	27.80	25.1	17,737	0.14%
2020/10/29	70.5	27.93	11	28.04	27.98	59.5	17,214	0.35%
2020/10/28	100.3	28.25	14	28.31	28.19	86.3	16,451	0.52%
2020/10/27	32	29.63	25	29.65	29.69	7	14,985	0.05%
2020/10/26	32	29.69	12	29.69	29.69	20	14,571	0.14%
2020/10/23	2	29.58	0	0.00	29.63	2	14,243	0.01%
2020/10/22	12	29.53	0	0.00	29.59	12	14,252	0.08%
2020/10/21	15	29.65	1	29.70	29.59	14	14,117	0.10%
2020/10/20	3	29.60	200.4	29.61	29.64	-197.4	13,965	-1.41%	大賣/鉅額交易
2020/10/19	21	29.62	2	29.64	29.64	19	14,347	0.13%
2020/10/16	88	29.62	11	29.55	29.56	77	14,557	0.53%
2020/10/15	40	29.68	11	29.64	29.69	29	14,581	0.20%
2020/10/14	20	29.76	0	0.00	29.74	20	14,485	0.14%
2020/10/13	35	29.66	0	0.00	29.71	35	14,504	0.24%
2020/10/12	135	29.89	13.3	29.87	29.74	121.7	14,442	0.84%	大買/鉅額交易
2020/10/08	22	29.71	1	29.70	29.76	21	14,174	0.15%
2020/10/07	2	29.61	0	0.00	29.65	2	14,166	0.01%
2020/10/06	2	29.63	32.2	29.65	29.68	-30.2	14,217	-0.21%
2020/10/05	6	29.42	27	29.45	29.45	-21	14,385	-0.15%
2020/09/30	22	29.48	4	29.48	29.48	18	14,532	0.12%
2020/09/29	5	29.31	0	0.00	29.40	5	15,005	0.03%
2020/09/28	3	29.32	24	29.25	29.38	-21	15,348	-0.14%
2020/09/25	50.1	28.94	4.5	29.00	28.90	45.6	15,839	0.29%
2020/09/24	77.2	29.17	10	29.32	29.06	67.2	15,657	0.43%
2020/09/23	57	29.69	0	0.00	29.70	57	15,278	0.37%
2020/09/22	12	29.77	1	29.78	29.80	11	15,424	0.07%
2020/09/21	3	30.08	0	0.00	30.03	3	15,180	0.02%
2020/09/18	3	30.11	5	30.10	30.20	-2	15,272	-0.01%
2020/09/17	3	30.14	0	0.00	30.23	3	15,304	0.02%
2020/09/16	13	30.23	2.2	30.27	30.25	10.8	15,278	0.07%
2020/09/14	12	29.85	2	29.88	29.98	10	15,378	0.07%
2020/09/11	8	29.75	2	29.75	29.75	6	15,516	0.04%
2020/09/10	1	29.84	0	0.00	29.85	1	15,677	0.01%
2020/09/09	13	29.66	2	29.80	29.85	11	15,903	0.07%
2020/09/08	2	29.91	0	0.00	29.97	2	15,932	0.01%
2020/09/07	5	29.96	0	0.00	29.96	5	16,173	0.03%
2020/09/04	34	29.99	2	29.98	30.09	32	16,345	0.20%
2020/09/03	8	30.25	2	30.25	30.25	6	16,346	0.04%
2020/09/01	7	30.04	7	30.09	30.06	0	16,665	0.00%
2020/08/31	14.1	30.25	5	30.21	30.16	9.1	16,971	0.05%
2020/08/28	4	30.18	2	30.19	30.24	2	17,226	0.01%
2020/08/27	1	30.32	0	0.00	30.33	1	17,715	0.01%
2020/08/26	2	30.34	0	0.00	30.43	2	17,808	0.01%
2020/08/25	2	30.46	0	0.00	30.44	2	17,900	0.01%
2020/08/24	6	30.13	0	0.00	30.14	6	17,717	0.03%
2020/08/21	21.2	30.03	0	0.00	30.11	21.2	17,747	0.12%
2020/08/20	51	29.94	6	29.79	29.79	45	17,584	0.26%
2020/08/19	2	31.00	0	0.00	30.77	2	17,106	0.01%
2020/08/18	7	30.82	5	30.90	30.90	2	17,222	0.01%
2020/08/17	6	30.94	75	30.95	30.96	-69	17,405	-0.40%
2020/08/14	0	0.00	2	30.62	30.63	-2	17,515	-0.01%
2020/08/13	1	30.31	7	30.36	30.32	-6	17,551	-0.03%
2020/08/12	2	30.30	0	0.00	30.22	2	17,670	0.01%
2020/08/11	7	30.48	2	30.43	30.35	5	17,800	0.03%
2020/08/10	2	30.54	2	30.73	30.60	0	17,852	0.00%
2020/08/07	5	30.68	6	30.65	30.65	-1	17,963	-0.01%
2020/08/06	6.2	30.69	3	30.69	30.70	3.2	18,123	0.02%
2020/08/05	0	0.00	28.2	30.54	30.62	-28.2	18,150	-0.16%
2020/08/03	4.1	30.02	5	30.24	30.01	-0.9	18,203	0.00%
2020/07/31	11.1	30.19	24.4	30.11	30.24	-13.3	18,362	-0.07%
2020/07/30	4	29.83	10	29.97	29.99	-6	18,199	-0.03%
2020/07/29	0	0.00	35	29.46	29.62	-35	18,290	-0.19%
2020/07/28	0.7	29.48	0	0.00	29.46	0.7	18,589	0.00%
2020/07/27	11	29.92	2	29.95	29.84	9	18,958	0.05%
2020/07/24	8.2	29.87	0.2	29.85	29.85	8	19,177	0.04%
2020/07/23	1.2	30.01	43	30.13	30.17	-41.8	19,226	-0.22%
2020/07/22	3	29.89	56	29.94	29.97	-53	19,001	-0.28%
2020/07/21	5	29.83	22.2	29.78	29.84	-17.2	18,618	-0.09%
2020/07/20	0	0.00	12	29.49	29.55	-12	18,471	-0.06%
2020/07/17	5	29.62	10	29.68	29.59	-5	18,517	-0.03%
2020/07/16	2	29.74	7	29.70	29.63	-5	18,912	-0.03%
2020/07/15	8	29.69	30	29.56	29.53	-22	19,020	-0.12%
2020/07/14	2.5	29.60	8	29.62	29.58	-5.5	19,474	-0.03%
2020/07/13	3	29.61	47	29.67	29.65	-44	19,664	-0.22%
2020/07/10	6.2	29.57	25.2	29.51	29.52	-19	20,111	-0.09%
2020/07/09	5	29.85	11	29.94	29.74	-6	20,149	-0.03%
2020/07/08	28	29.72	11	29.75	29.72	17	20,104	0.08%
2020/07/07	30.5	29.67	18	29.78	29.43	12.5	19,758	0.06%
2020/07/06	14	29.72	18	29.76	29.83	-4	19,831	-0.02%
2020/07/03	0	0.00	52.2	29.35	29.33	-52.2	19,848	-0.26%
2020/07/02	14	29.04	25.2	28.99	29.09	-11.2	19,919	-0.06%
2020/07/01	25	28.78	11	28.84	28.79	14	19,835	0.07%
2020/06/30	1	28.52	1	28.56	28.56	0	19,720	0.00%
2020/06/29	5	28.47	25	28.43	28.51	-20	19,944	-0.10%
2020/06/24	1	28.57	1	28.56	28.54	0	20,125	0.00%
2020/06/23	3	28.48	4	28.55	28.54	-1	20,752	0.00%
2020/06/22	10	28.51	7	28.50	28.48	3	21,173	0.01%
2020/06/19	26	28.68	7	28.69	28.56	19	21,935	0.09%
2020/06/18	5	28.47	7	28.52	28.55	-2	22,217	-0.01%
2020/06/17	8	28.41	5	28.56	28.46	3	22,778	0.01%
2020/06/16	5	28.40	43	28.47	28.45	-38	23,966	-0.16%
2020/06/15	11	28.29	48	28.36	28.13	-37	25,896	-0.14%
2020/06/12	26	27.89	9	28.20	28.29	17	26,870	0.06%
2020/06/11	93	28.72	9	28.72	28.43	84	28,066	0.30%
2020/06/10	1.1	28.87	10	28.87	28.86	-8.9	29,208	-0.03%
2020/06/09	7	28.86	16	28.87	28.84	-9	31,585	-0.03%
2020/06/08	26	28.87	13	28.90	28.88	13	33,932	0.04%
2020/06/05	11	28.77	75.2	28.79	28.80	-64.2	34,209	-0.19%
2020/06/04	3	28.67	33	28.66	28.67	-30	34,954	-0.09%
2020/06/03	8	28.43	12.2	28.42	28.48	-4.2	36,194	-0.01%
2020/06/02	18	28.19	9	28.18	28.17	9	36,074	0.02%
2020/06/01	3	27.96	11.9	28.03	28.05	-8.9	36,099	-0.02%
2020/05/29	6	27.81	5.8	27.86	27.86	0.2	36,125	0.00%
2020/05/28	23	27.93	29	27.90	27.90	-6	36,417	-0.02%
2020/05/27	5	27.88	24	27.86	27.85	-19	36,930	-0.05%
2020/05/26	0	0.00	37	27.76	27.82	-37	37,686	-0.10%
2020/05/25	7	27.20	57	27.44	27.50	-50	37,769	-0.13%
2020/05/22	17	27.55	5	27.56	27.45	12	37,724	0.03%
2020/05/21	22	27.68	6	27.65	27.63	16	37,673	0.04%
2020/05/20	4	27.49	2	27.49	27.48	2	37,414	0.01%
2020/05/19	18	27.43	5	27.52	27.43	13	37,371	0.03%
2020/05/18	16	27.24	4	27.24	27.25	12	37,373	0.03%
2020/05/15	1	27.24	5	27.51	27.43	-4	37,286	-0.01%
2020/05/14	4.2	27.52	7	27.59	27.48	-2.8	37,309	-0.01%
2020/05/13	4	27.57	18	27.69	27.75	-14	37,221	-0.04%
2020/05/12	5	27.56	6	27.55	27.55	-1	37,202	0.00%
2020/05/11	2	27.67	2.2	27.66	27.66	-0.2	37,225	0.00%
2020/05/08	19	27.50	9	27.58	27.50	10	37,125	0.03%
2020/05/07	2	27.30	11	27.45	27.40	-9	37,179	-0.02%
2020/05/06	4	27.28	22	27.33	27.32	-18	37,098	-0.05%
2020/05/05	8	27.19	9	27.30	27.33	-1	37,146	0.00%
2020/05/04	15.2	26.88	15	26.99	27.09	0.2	37,105	0.00%
2020/04/30	30	27.33	27.2	27.35	27.46	2.8	36,925	0.01%
2020/04/29	6	27.06	29	27.03	27.07	-23	37,079	-0.06%
2020/04/28	1	26.91	13	26.89	26.91	-12	37,392	-0.03%
2020/04/27	9	26.64	37	26.70	26.79	-28	39,171	-0.07%
2020/04/24	0	0.00	1	26.31	26.33	-1	38,889	0.00%
2020/04/23	10.1	26.38	15	26.33	26.34	-4.9	38,981	-0.01%
2020/04/22	43	25.83	29	25.83	26.23	14	38,900	0.04%
2020/04/21	39	26.22	27	26.18	26.10	12	38,703	0.03%
2020/04/20	10	26.48	14	26.55	26.60	-4	38,276	-0.01%
2020/04/17	75	26.76	153	26.89	26.50	-78	38,143	-0.20%	大賣/
2020/04/16	9	26.32	8	26.36	26.44	1	37,641	0.00%
2020/04/15	13.2	26.26	101.2	26.28	26.47	-88.1	37,489	-0.23%	大賣/
2020/04/14	102	25.95	17	25.97	26.05	85	37,155	0.23%	大買/
2020/04/13	5	25.66	78	25.67	25.68	-73	37,244	-0.20%
2020/04/10	15	25.68	0	0.00	25.73	15	37,181	0.04%
2020/04/09	32	25.82	24	25.74	25.65	8	37,221	0.02%
2020/04/08	44	25.58	29	25.56	25.77	15	36,867	0.04%
2020/04/07	10	25.21	42.2	25.21	25.22	-32.2	36,353	-0.09%
2020/04/06	13	24.65	45	24.69	24.84	-32	36,110	-0.09%
2020/04/01	35	24.53	4	24.50	24.52	31	35,797	0.09%
2020/03/31	16.2	24.53	25	24.53	24.49	-8.8	35,582	-0.02%
2020/03/30	22.1	24.07	27	24.15	24.32	-4.9	35,350	-0.01%
2020/03/27	26.4	24.58	33	24.69	24.35	-6.6	35,016	-0.02%
2020/03/26	14	24.02	30	24.14	24.26	-16	34,321	-0.05%
2020/03/25	27.3	24.24	43	24.21	24.09	-15.7	33,888	-0.05%
2020/03/24	19	23.30	42	23.43	23.38	-23	33,068	-0.07%
2020/03/23	76.3	22.49	37.1	22.52	22.49	39.2	32,600	0.12%
2020/03/20	56	23.01	31.2	22.83	23.28	24.8	31,861	0.08%
2020/03/19	103.5	22.17	34	22.41	21.85	69.5	30,566	0.23%	大買/
2020/03/18	77.2	23.61	6	23.60	23.29	71.2	28,445	0.25%
2020/03/17	129.9	23.75	27	23.93	23.67	102.9	27,264	0.38%	大買/鉅額交易
2020/03/16	93.3	24.78	21	24.75	24.41	72.3	25,639	0.28%
2020/03/13	245	24.25	108	24.43	25.29	137	24,153	0.57%	大買/大賣/鉅額交易
2020/03/12	164	26.01	33	25.93	25.93	131	21,637	0.61%	大買/鉅額交易
2020/03/11	28.2	27.14	3	26.99	26.97	25.2	19,241	0.13%
2020/03/10	87.2	26.88	32	27.03	27.25	55.2	18,794	0.29%
2020/03/09	126	27.32	17	27.32	27.25	109	17,707	0.62%	大買/鉅額交易
2020/03/06	24	27.81	3	27.89	27.88	21	16,214	0.13%
2020/03/05	1	28.09	1	28.01	28.10	0	16,065	0.00%
2020/03/04	17.3	27.82	0	0.00	27.86	17.3	16,235	0.11%
2020/03/03	27.1	28.01	11	27.97	27.93	16.1	15,926	0.10%
2020/03/02	36	27.58	14	27.83	27.75	22	15,541	0.14%
2020/02/27	59.2	27.98	29	27.98	27.90	30.2	14,821	0.20%
2020/02/26	12.2	28.44	10	28.50	28.30	2.2	13,985	0.02%
2020/02/25	8	28.64	8	28.67	28.67	0	13,480	0.00%
2020/02/24	3.2	28.67	3	28.70	28.70	0.2	13,484	0.00%
2020/02/21	5.3	28.98	0	0.00	28.90	5.3	13,361	0.04%
2020/02/20	1	28.96	2	28.93	28.93	-1	13,388	-0.01%
2020/02/19	26	28.90	18	28.91	28.96	8	13,416	0.06%
2020/02/18	1	28.80	0	0.00	28.80	1	13,342	0.01%
2020/02/17	4	28.70	0	0.00	28.80	4	13,204	0.03%
2020/02/14	0	0.00	5	28.75	28.79	-5	13,043	-0.04%
2020/02/13	15	28.64	7	28.72	28.64	8	12,980	0.06%
2020/02/12	9	28.51	7	28.46	28.56	2	13,444	0.01%
2020/02/11	6	28.30	7	28.29	28.34	-1	13,351	-0.01%
2020/02/10	28	27.96	4	28.13	28.14	24	13,445	0.18%
2020/02/07	0	0.00	11	28.27	28.23	-11	13,453	-0.08%
2020/02/06	12	28.35	7	28.36	28.44	5	13,474	0.04%
2020/02/05	2	28.11	7	28.07	28.08	-5	13,426	-0.04%
2020/02/04	3.4	27.88	16	27.98	28.12	-12.6	13,381	-0.09%
2020/02/03	39	27.21	18	27.20	27.74	21	13,397	0.16%
2020/01/31	50	27.83	32	27.92	27.92	18	12,821	0.14%
2020/01/30	135	27.80	34	27.81	27.70	101	12,492	0.81%	大買/鉅額交易
2020/01/20	2	29.19	1	29.18	29.19	1	10,664	0.01%
2020/01/17	6	29.13	2	29.16	29.16	4	10,913	0.04%
2020/01/16	1	29.08	4	29.09	29.10	-3	11,189	-0.03%
2020/01/15	0	0.00	16	29.05	29.01	-16	12,641	-0.13%
2020/01/14	2	29.00	14	28.96	29.02	-12	13,051	-0.09%
2020/01/13	2	28.83	2	28.85	28.84	0	13,473	0.00%
2020/01/10	26	28.76	0	0.00	28.69	26	13,569	0.19%
2020/01/09	6	28.70	15	28.70	28.70	-9	13,606	-0.07%
2020/01/08	20	28.44	17	28.62	28.50	3	13,583	0.02%
2020/01/07	63	28.66	8	28.74	28.69	55	13,478	0.41%
2020/01/06	16	28.99	0	0.00	28.96	16	13,221	0.12%
2020/01/03	15	29.27	7	29.13	29.18	8	13,373	0.06%
2020/01/02	0	0.00	13	29.09	29.09	-13	13,410	-0.10%
2019/12/31	7	28.98	0	0.00	28.97	7	13,889	0.05%
2019/12/30	0	0.00	113	29.00	29.00	-113	13,762	-0.82%	大賣/鉅額交易
2019/12/26	5	28.90	6	28.90	28.86	-1	13,505	-0.01%
2019/12/25	0	0.00	1	28.87	28.83	-1	13,511	-0.01%
2019/12/24	0	0.00	3	28.75	28.74	-3	13,535	-0.02%
2019/12/23	25	28.70	3	28.70	28.72	22	13,547	0.16%
2019/12/20	0	0.00	16	28.79	28.80	-16	13,527	-0.12%
2019/12/19	13	28.74	0	0.00	28.69	13	13,545	0.10%
2019/12/18	1	28.74	1	28.80	28.77	0	13,651	0.00%
2019/12/17	0	0.00	2	28.65	28.71	-2	13,549	-0.01%
2019/12/16	3	28.59	19.3	28.53	28.57	-16.3	13,469	-0.12%
2019/12/13	9	28.36	13	28.44	28.37	-4	13,377	-0.03%
2019/12/12	0	0.00	16	28.28	28.31	-16	13,384	-0.12%
2019/12/11	0	0.00	1	28.16	28.21	-1	13,328	-0.01%
2019/12/09	21	28.20	0	0.00	28.21	21	13,528	0.16%
2019/12/06	6	28.11	12	28.18	28.13	-6	13,516	-0.04%
2019/12/05	0	0.00	13	28.04	28.03	-13	13,450	-0.10%
2019/12/04	1	27.82	0	0.00	27.88	1	13,511	0.01%
2019/12/03	1	27.82	1	27.90	27.92	0	13,692	0.00%
2019/12/02	18	27.66	3	27.57	27.65	15	13,797	0.11%
2019/11/29	54	27.82	7	27.78	27.75	47	13,635	0.34%
2019/11/28	7	28.02	2	28.00	28.03	5	13,452	0.04%
2019/11/27	3	28.05	11	28.02	28.04	-8	13,666	-0.06%
2019/11/26	14	28.05	2	28.04	28.06	12	13,631	0.09%
2019/11/25	2	27.99	1	27.99	27.99	1	13,586	0.01%
2019/11/22	1	28.00	1	28.00	28.01	0	13,516	0.00%
2019/11/21	15	27.89	6	27.89	28.00	9	13,703	0.07%
2019/11/20	17	28.08	8	28.10	28.09	9	13,558	0.07%
2019/11/19	10	28.05	10	28.07	28.14	0	13,536	0.00%
2019/11/18	7	28.00	12	28.00	28.05	-5	13,457	-0.04%
2019/11/15	11	27.88	0	0.00	27.88	11	13,347	0.08%
2019/11/14	4	27.81	0	0.00	27.83	4	13,300	0.03%
2019/11/13	1	27.76	0	0.00	27.79	1	13,284	0.01%
2019/11/12	16	27.64	7	27.70	27.74	9	13,309	0.07%
2019/11/11	83	27.59	6	27.51	27.50	77	13,273	0.58%
2019/11/08	12	27.87	1	27.90	27.88	11	12,640	0.09%
2019/11/07	18	27.76	25	27.74	27.80	-7	12,608	-0.06%
2019/11/06	24	27.94	1	27.94	27.93	23	12,524	0.18%
2019/11/05	27	28.03	38	28.01	28.03	-11	12,445	-0.09%
2019/11/04	30	27.78	18	27.78	27.84	12	12,571	0.10%
2019/11/01	34	27.55	11	27.52	27.63	23	12,668	0.18%
2019/10/31	12	27.64	0	0.00	27.58	12	12,802	0.09%
2019/10/30	12	27.61	1	27.61	27.65	11	12,593	0.09%
2019/10/29	45	27.68	50	27.61	27.62	-5	12,476	-0.04%
2019/10/28	18	27.66	13	27.75	27.70	5	12,149	0.04%
2019/10/25	16	27.63	12	27.74	27.60	4	11,944	0.03%
2019/10/24	60	27.61	11	27.63	27.65	49	11,625	0.42%
2019/10/23	104	27.45	35	27.46	27.54	69	11,355	0.61%	大買/
2019/10/22	63	29.00	71	29.02	29.03	-8	9,885	-0.08%
2019/10/21	28	28.94	3	28.94	28.95	25	9,478	0.26%
2019/10/18	21	28.80	1	28.82	28.82	20	8,991	0.22%
2019/10/17	67	28.62	0	0.00	28.70	67	8,831	0.76%
2019/10/16	7	28.48	1	28.48	28.51	6	8,735	0.07%
2019/10/15	11	28.47	0	0.00	28.45	11	8,666	0.13%
2019/10/14	8	28.53	8	28.56	28.52	0	8,593	0.00%
2019/10/09	58	28.30	3	28.27	28.28	55	8,581	0.64%
2019/10/08	12	28.47	5	28.44	28.44	7	8,493	0.08%
2019/10/07	232	28.43	4	28.51	28.42	228	8,511	2.68%	大買/鉅額交易
2019/10/04	6	28.12	3	28.14	28.14	3	7,917	0.04%
2019/10/03	52	28.07	2	28.06	28.12	50	7,926	0.63%
2019/10/02	7	28.15	10	28.15	28.17	-3	7,930	-0.04%
2019/10/01	10	28.08	3	28.14	28.18	7	8,004	0.09%
2019/09/27	16	27.95	6	27.98	27.88	10	7,986	0.13%
2019/09/26	0	0.00	6	28.21	28.15	-6	7,928	-0.08%
2019/09/25	0	0.00	5	28.33	28.20	-5	7,983	-0.06%
2019/09/24	11	28.31	4	28.27	28.33	7	8,100	0.09%
2019/09/23	7	28.12	0	0.00	28.12	7	8,000	0.09%
2019/09/20	0	0.00	1	28.00	27.98	-1	7,850	-0.01%
2019/09/19	2	27.98	3	28.07	27.97	-1	7,861	-0.01%
2019/09/18	0	0.00	3	28.05	28.05	-3	7,862	-0.04%
2019/09/17	1	27.99	4	28.01	28.00	-3	7,859	-0.04%
2019/09/16	2	27.94	1	27.92	27.94	1	7,809	0.01%
2019/09/12	3	27.93	8	27.99	27.92	-5	7,861	-0.06%
2019/09/11	1	27.83	2	27.81	27.81	-1	7,833	-0.01%
2019/09/10	1	27.77	1	27.73	27.74	0	7,725	0.00%
2019/09/06	0	0.00	9	27.87	27.83	-9	7,701	-0.12%
2019/09/05	11	27.75	10	27.70	27.71	1	7,572	0.01%
2019/09/04	0	0.00	1.7	27.52	27.54	-1.7	7,409	-0.02%
2019/09/03	17	27.45	16	27.41	27.40	1	7,314	0.01%
2019/09/02	12	27.37	8	27.41	27.44	4	7,237	0.06%
2019/08/30	8	27.29	24.4	27.29	27.25	-16.4	7,220	-0.23%
2019/08/29	0	0.00	1	27.00	27.00	-1	7,036	-0.01%
2019/08/28	2	26.96	2	26.98	26.97	0	7,116	0.00%
2019/08/27	37	26.98	5	27.00	26.96	32	7,234	0.44%
2019/08/26	1	26.82	2	26.84	26.88	-1	7,350	-0.01%
2019/08/23	2	27.01	1	27.03	27.02	1	7,298	0.01%
2019/08/22	1	27.10	1	27.05	27.02	0	7,477	0.00%
2019/08/20	0	0.00	1.3	27.07	27.07	-1.3	7,787	-0.02%
2019/08/19	6	27.01	5	27.00	27.03	1	8,017	0.01%
2019/08/16	9	26.91	0	0.00	26.95	9	8,497	0.11%
2019/08/15	4	26.68	9	26.80	26.82	-5	8,632	-0.06%
2019/08/14	7	26.97	0	0.00	26.93	7	8,821	0.08%
2019/08/13	1	26.70	0	0.00	26.76	1	9,037	0.01%
2019/08/12	3	26.70	18	26.77	26.90	-15	9,379	-0.16%
2019/08/08	10	26.55	1	26.55	26.56	9	9,580	0.09%
2019/08/07	9.2	26.45	0	0.00	26.43	9.2	9,640	0.09%
2019/08/06	12.2	26.13	11	26.18	26.52	1.2	9,836	0.01%
2019/08/05	21.2	26.67	13	26.76	26.60	8.2	9,910	0.08%
2019/08/02	9.2	26.88	33	26.83	26.85	-23.8	9,881	-0.24%
2019/08/01	2	27.06	11	27.10	27.10	-9	9,867	-0.09%
2019/07/31	11.2	27.18	1	27.20	27.20	10.2	9,844	0.10%
2019/07/30	0.2	27.34	18	27.26	27.29	-17.8	9,832	-0.18%
2019/07/26	10.3	27.40	9	27.44	27.40	1.3	10,002	0.01%
2019/07/25	2	27.45	1	27.37	27.47	1	9,973	0.01%
2019/07/24	2	27.36	2	27.32	27.28	0	9,839	0.00%
2019/07/23	3	27.25	1	27.26	27.24	2	9,743	0.02%
2019/07/22	1	27.10	6	27.10	27.11	-5	9,640	-0.05%
2019/07/18	2	27.08	0	0.00	27.06	2	9,668	0.02%
2019/07/17	2	27.15	20	27.15	27.14	-18	9,614	-0.19%
2019/07/16	1	27.30	41	27.28	27.26	-40	9,616	-0.42%
2019/07/15	0	0.00	7	27.17	27.21	-7	9,580	-0.07%
2019/07/12	41	27.24	49	27.21	27.16	-8	9,519	-0.08%
2019/07/11	4	27.16	49.2	27.15	27.11	-45.2	9,417	-0.48%
2019/07/10	6	26.95	4	26.90	26.95	2	9,359	0.02%
2019/07/08	0	0.00	2	26.93	26.96	-2	9,386	-0.02%
2019/07/04	3	26.93	1	26.92	26.93	2	9,405	0.02%
2019/07/03	2	26.81	11	26.88	26.78	-9	9,587	-0.09%
2019/07/02	10	26.92	0	0.00	26.96	10	9,637	0.10%
2019/07/01	2	26.93	26	26.92	26.95	-24	9,701	-0.25%
2019/06/28	0.2	26.64	5	26.61	26.59	-4.8	9,568	-0.05%
2019/06/27	0	0.00	1	26.62	26.61	-1	9,642	-0.01%
2019/06/26	6	26.42	0	0.00	26.43	6	9,628	0.06%
2019/06/25	3	26.51	1	26.59	26.47	2	9,602	0.02%
2019/06/24	2	26.54	1	26.60	26.60	1	9,553	0.01%
2019/06/21	8	26.62	1	26.53	26.52	7	9,504	0.07%
2019/06/20	3	26.58	19	26.61	26.61	-16	9,474	-0.17%
2019/06/19	4	26.34	11	26.41	26.47	-7	9,490	-0.07%
2019/06/18	0	0.00	4	26.06	26.06	-4	9,486	-0.04%
2019/06/17	0	0.00	1	26.06	26.05	-1	9,491	-0.01%
2019/06/14	1	25.96	2	26.01	25.99	-1	9,618	-0.01%
2019/06/13	6	25.99	0	0.00	26.01	6	9,632	0.06%
2019/06/12	2	26.00	5	26.03	26.10	-3	9,561	-0.03%
2019/06/11	5	26.07	0	0.00	26.04	5	9,520	0.05%
2019/06/10	3	25.91	3	25.94	25.99	0	9,429	0.00%
2019/06/06	5	25.73	4	25.66	25.69	1	9,425	0.01%
2019/06/05	3	25.89	2	25.89	25.81	1	9,293	0.01%
2019/06/04	1	25.75	5	25.83	25.76	-4	9,308	-0.04%
2019/06/03	59	25.73	29	25.75	25.84	30	9,261	0.32%
2019/05/31	31	25.72	20	25.90	25.94	11	9,166	0.12%
2019/05/30	15	25.50	0	0.00	25.58	15	9,109	0.16%
2019/05/29	56	25.37	1	25.32	25.39	55	9,105	0.60%
2019/05/28	6	25.45	1	25.46	25.50	5	9,002	0.06%
2019/05/27	18	25.40	1	25.37	25.45	17	9,012	0.19%
2019/05/24	13	25.46	4	25.42	25.44	9	8,978	0.10%
2019/05/23	44	25.46	3	25.44	25.44	41	8,938	0.46%
2019/05/22	11	25.85	5	25.80	25.79	6	8,554	0.07%
2019/05/21	11	25.62	0	0.00	25.76	11	8,558	0.13%
2019/05/20	21	25.64	0	0.00	25.70	21	8,317	0.25%
2019/05/17	88	25.95	12	25.99	25.70	76	8,142	0.93%
2019/05/16	24	26.03	2	26.08	25.92	22	7,872	0.28%
2019/05/15	4	26.22	5	26.22	26.18	-1	7,697	-0.01%
2019/05/14	7	25.84	9	25.79	26.07	-2	7,656	-0.03%
2019/05/13	24	26.24	30	26.27	26.09	-6	7,409	-0.08%
2019/05/10	24	26.58	30	26.81	26.55	-6	7,083	-0.08%
2019/05/09	31	26.84	11	27.02	26.74	20	6,862	0.29%
2019/05/08	5	27.04	5	27.13	27.20	0	6,628	0.00%
2019/05/07	40	27.24	5	27.27	27.26	35	6,768	0.52%
2019/05/06	9.5	27.09	15	27.13	27.08	-5.5	6,968	-0.08%
2019/05/03	15	27.52	0	0.00	27.56	15	6,823	0.22%
2019/05/02	0	0.00	1	27.43	27.40	-1	6,805	-0.01%
2019/04/30	1	27.20	0	0.00	27.35	1	6,847	0.01%
2019/04/29	8	27.29	0	0.00	27.35	8	6,855	0.12%
2019/04/26	9	27.50	2	27.55	27.52	7	6,893	0.10%
2019/04/25	1	27.62	202	27.62	27.65	-201	6,895	-2.91%	大賣/鉅額交易
2019/04/24	0	0.00	10	27.53	27.57	-10	6,904	-0.14%
2019/04/23	9	27.30	1	27.32	27.36	8	6,843	0.12%
2019/04/22	5	27.41	1	27.41	27.41	4	6,833	0.06%
2019/04/19	10	27.32	1	27.44	27.35	9	6,797	0.13%
2019/04/18	18	27.37	67	27.40	27.14	-49	6,739	-0.73%
2019/04/17	2	27.48	15	27.44	27.44	-13	6,701	-0.19%
2019/04/16	5	27.18	139	27.15	27.25	-134	6,569	-2.04%	大賣/鉅額交易
2019/04/15	10	26.95	18	26.98	26.99	-8	6,395	-0.13%
2019/04/12	12	26.79	13	26.75	26.76	-1	6,639	-0.02%
2019/04/11	14	26.98	0	0.00	26.89	14	6,849	0.20%
2019/04/10	61	26.92	3	26.98	26.97	58	6,895	0.84%
2019/04/09	7.5	27.03	14	27.01	27.02	-6.5	6,835	-0.10%
2019/04/08	12	26.94	10	26.97	26.93	2	6,633	0.03%
2019/04/03	1	26.71	12	26.65	26.73	-11	6,721	-0.16%
2019/04/02	13	26.60	4	26.58	26.58	9	6,770	0.13%
2019/04/01	12	26.56	5	26.57	26.51	7	6,747	0.10%
2019/03/29	4	26.29	17	26.31	26.40	-13	6,645	-0.20%
2019/03/27	9	26.27	3	26.28	26.28	6	6,599	0.09%
2019/03/26	3	26.28	9	26.27	26.25	-6	6,586	-0.09%
2019/03/25	32	26.09	0	0.00	26.10	32	6,812	0.47%
2019/03/22	12	26.36	9	26.44	26.37	3	6,765	0.04%
2019/03/21	3	26.34	5	26.30	26.37	-2	6,637	-0.03%
2019/03/20	13	26.19	3	26.21	26.20	10	6,477	0.15%
2019/03/19	0	0.00	17.3	26.23	26.22	-17.3	6,474	-0.27%
2019/03/18	10	26.08	1	26.05	26.13	9	6,282	0.14%
2019/03/15	2	25.91	21	25.93	25.91	-19	6,315	-0.30%
2019/03/14	22	25.92	2	26.00	25.91	20	6,297	0.32%
2019/03/13	3	25.99	14	25.99	25.98	-11	6,393	-0.17%
2019/03/12	5	26.01	0	0.00	26.01	5	6,406	0.08%
2019/03/11	3	25.85	2	25.79	25.89	1	6,398	0.02%
2019/03/08	26	25.74	10	25.78	25.84	16	6,486	0.25%
2019/03/07	10	26.06	11	25.99	25.98	-1	6,446	-0.02%
2019/03/06	0.5	26.12	0	0.00	26.08	0.5	6,448	0.01%
2019/03/05	16	25.99	0	0.00	26.00	16	6,424	0.25%
2019/03/04	3	26.02	21	26.07	26.12	-18	6,359	-0.28%
2019/02/27	8	25.98	4	26.00	25.96	4	6,190	0.06%
2019/02/26	0	0.00	8	26.20	26.18	-8	6,134	-0.13%
2019/02/25	4	26.08	8	26.08	26.13	-4	6,036	-0.07%
2019/02/22	7	25.87	7	25.91	25.90	0	5,846	0.00%
2019/02/21	1	25.78	10	25.80	25.84	-9	5,647	-0.16%
2019/02/20	1.5	25.71	7	25.65	25.74	-5.5	5,522	-0.10%
2019/02/19	1	25.50	1	25.56	25.52	0	5,357	0.00%
2019/02/18	14	25.55	14	25.55	25.52	0	5,339	0.00%
2019/02/15	1	25.40	19	25.46	25.39	-18	5,279	-0.34%
2019/02/14	8	25.47	5	25.42	25.43	3	5,240	0.06%
2019/02/13	3	25.31	13	25.34	25.42	-10	5,182	-0.19%
2019/02/12	2	25.21	17	25.16	25.26	-15	5,100	-0.29%
2019/02/11	15	25.01	32	24.97	24.99	-17	4,965	-0.34%
2019/01/30	5	24.96	8	24.95	24.92	-3	4,909	-0.06%
2019/01/29	4	24.84	26	24.85	24.89	-22	4,913	-0.45%
2019/01/28	5	25.03	7	25.06	25.01	-2	4,903	-0.04%
2019/01/25	0	0.00	56	24.77	24.90	-56	4,787	-1.17%
2019/01/24	3	24.56	9	24.56	24.55	-6	4,632	-0.13%
2019/01/23	5	24.40	1	24.41	24.44	4	4,651	0.09%
2019/01/22	25	24.48	2	24.49	24.50	23	4,706	0.49%
2019/01/21	21	24.53	4	24.61	24.51	17	4,849	0.35%
2019/01/18	7	24.39	5	24.35	24.39	2	5,011	0.04%
2019/01/17	1	24.23	2	24.26	24.26	-1	5,280	-0.02%
2019/01/16	14	24.27	8	24.22	24.25	6	5,438	0.11%
2019/01/15	10	24.13	1	24.16	24.13	9	6,020	0.15%
2019/01/14	7	24.00	20	24.05	23.99	-13	6,153	-0.21%
2019/01/11	0	0.00	1	24.07	24.04	-1	6,239	-0.02%
2019/01/10	16	24.00	0	0.00	24.01	16	6,289	0.25%
2019/01/09	3	24.07	7	23.99	24.05	-4	6,401	-0.06%
2019/01/08	6	23.79	0	0.00	23.79	6	6,461	0.09%
2019/01/07	2	23.66	8	23.71	23.73	-6	6,725	-0.09%
2019/01/04	60	23.24	10	23.29	23.40	50	7,051	0.71%
2019/01/03	24.1	23.71	1	23.76	23.59	23.1	7,909	0.29%
2019/01/02	63	23.83	0	0.00	23.83	63	8,005	0.79%
2018/12/28	3	23.93	0	0.00	23.94	3	8,282	0.04%
2018/12/27	1	23.93	0	0.00	23.91	1	8,621	0.01%
2018/12/26	27	23.96	0	0.00	23.72	27	8,759	0.31%
2018/12/25	5	23.87	0	0.00	23.97	5	8,686	0.06%
2018/12/24	1	24.10	0	0.00	24.18	1	8,487	0.01%
2018/12/22	0	0.00	5	24.14	24.17	-5	8,472	-0.06%
2018/12/21	1	24.12	0	0.00	24.14	1	8,473	0.01%
2018/12/20	0	0.00	5	24.11	24.13	-5	8,454	-0.06%
2018/12/18	7	24.03	1	24.08	24.03	6	8,463	0.07%
2018/12/14	0	0.00	5	24.30	24.31	-5	8,178	-0.06%
2018/12/13	0	0.00	5	24.38	24.39	-5	8,152	-0.06%
2018/12/12	0	0.00	5	24.30	24.32	-5	8,220	-0.06%
2018/12/10	1	24.10	0	0.00	24.07	1	8,351	0.01%
2018/12/07	1	24.20	0	0.00	24.28	1	8,234	0.01%
2018/12/06	18	24.34	0	0.00	24.19	18	8,290	0.22%
2018/12/05	2	24.61	5	24.61	24.60	-3	8,209	-0.04%
2018/12/04	4	24.89	35	24.87	24.82	-31	8,447	-0.37%
2018/12/03	1	24.83	6	24.82	24.89	-5	8,500	-0.06%
2018/11/30	3	24.47	0	0.00	24.46	3	8,381	0.04%
2018/11/29	2	24.41	9	24.43	24.38	-7	8,342	-0.08%
2018/11/28	3	24.16	10	24.15	24.27	-7	8,290	-0.08%
2018/11/27	1	24.03	0	0.00	24.10	1	8,278	0.01%
2018/11/26	8	24.07	0	0.00	24.11	8	8,272	0.10%
2018/11/23	7	23.90	6	23.92	23.94	1	8,256	0.01%
2018/11/22	4	24.06	0	0.00	23.98	4	8,224	0.05%
2018/11/21	8	23.97	1	24.06	24.14	7	8,179	0.09%
2018/11/20	1	24.31	7	24.29	24.17	-6	8,126	-0.07%
2018/11/19	3	24.36	2	24.39	24.40	1	8,079	0.01%
2018/11/15	5	24.10	0	0.00	24.22	5	8,043	0.06%
2018/11/14	4	24.11	0	0.00	24.15	4	8,020	0.05%
2018/11/13	9	23.78	5	23.90	24.12	4	8,005	0.05%
2018/11/12	30	24.22	9	24.22	24.18	21	7,914	0.27%
2018/11/09	4	24.21	5	24.20	24.21	-1	7,901	-0.01%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/06	75	24.06	0	0.00	24.08	75	7,809	0.96%
2018/11/05	4	24.11	0	0.00	24.18	4	7,756	0.05%
2018/11/02	2	24.12	0	0.00	24.18	2	7,715	0.03%
2018/11/01	6	24.06	12	23.96	24.08	-6	7,680	-0.08%
2018/10/31	7	23.75	17	23.68	23.78	-10	7,620	-0.13%
2018/10/30	10	23.34	6	23.39	23.42	4	7,572	0.05%
2018/10/29	17	23.38	25	23.27	23.34	-8	7,528	-0.11%
2018/10/26	18	23.47	1	23.41	23.43	17	7,385	0.23%
2018/10/25	21	23.56	3	23.60	23.59	18	7,185	0.25%
2018/10/24	11	24.00	9	24.13	24.12	2	6,901	0.03%
2018/10/23	56	24.20	2	24.13	24.13	54	6,812	0.79%
2018/10/22	14	25.61	6	25.69	25.81	8	6,360	0.13%
2018/10/19	1	25.53	0	0.00	25.55	1	6,251	0.02%
2018/10/17	3	25.61	0	0.00	25.51	3	6,223	0.05%
2018/10/16	9	25.29	6	25.30	25.39	3	6,122	0.05%
2018/10/15	19	25.14	5	25.25	25.18	14	5,996	0.23%
2018/10/12	18	24.83	18	24.96	25.26	0	5,746	0.00%
2018/10/11	56	24.96	10	25.05	24.91	46	5,427	0.85%
2018/10/09	24	26.27	1	26.36	26.34	23	4,295	0.54%
2018/10/08	162	26.48	12	26.74	26.70	150	3,944	3.80%	大買/鉅額交易
2018/10/05	22	26.53	5	26.34	26.43	17	3,543	0.48%
2018/10/04	3	26.73	0	0.00	26.78	3	3,174	0.09%
2018/10/03	22	27.00	0	0.00	26.97	22	3,010	0.73%
2018/10/02	4	27.17	0	0.00	27.20	4	2,889	0.14%
2018/10/01	7	27.39	0	0.00	27.32	7	2,885	0.24%
2018/09/27	5	27.32	2	27.35	27.33	3	3,070	0.10%
2018/09/26	2	27.35	0	0.00	27.40	2	3,083	0.06%
2018/09/25	1	27.52	0	0.00	27.49	1	3,115	0.03%
2018/09/21	5	27.41	0	0.00	27.41	5	3,108	0.16%
2018/09/20	0	0.00	1	27.41	27.40	-1	3,130	-0.03%
2018/09/19	5	27.40	0	0.00	27.41	5	3,246	0.15%
2018/09/17	20	27.47	0	0.00	27.46	20	3,338	0.60%
2018/09/14	2	27.10	10	27.15	27.40	-8	3,392	-0.24%
2018/09/13	10	26.88	0	0.00	26.92	10	3,354	0.30%
2018/09/12	10	26.70	0	0.00	26.74	10	3,327	0.30%
2018/09/11	1	26.60	0	0.00	26.78	1	3,265	0.03%
2018/09/10	13	26.79	0	0.00	26.67	13	3,260	0.40%
2018/09/07	2	27.21	1	27.33	27.19	1	3,011	0.03%
2018/09/06	2	27.36	0	0.00	27.45	2	2,903	0.07%
2018/09/05	1	27.56	0	0.00	27.53	1	2,877	0.03%
2018/09/03	5	27.80	0	0.00	27.63	5	2,927	0.17%
2018/08/31	1	27.60	0	0.00	27.78	1	2,999	0.03%
2018/08/17	2	27.19	0	0.00	27.12	2	3,491	0.06%
2018/08/16	0	0.00	5	27.10	27.09	-5	3,491	-0.14%
2018/08/15	0	0.00	1	27.10	27.10	-1	3,502	-0.03%
2018/08/13	5	27.17	3.1	27.14	27.18	1.9	3,566	0.05%
2018/08/09	5	27.45	0	0.00	27.50	5	3,723	0.13%
2018/08/08	0	0.00	1	27.66	27.60	-1	3,754	-0.03%
2018/08/07	5	27.44	1	27.46	27.45	4	3,745	0.11%
2018/08/06	0	0.00	7.2	27.32	27.43	-7.2	3,772	-0.19%
2018/08/03	2.8	27.16	0	0.00	27.18	2.8	3,769	0.07%
2018/08/02	2	27.00	5	27.00	27.00	-3	3,725	-0.08%
2018/08/01	4	27.28	0	0.00	27.28	4	3,656	0.11%
2018/07/31	0	0.00	5	27.02	27.19	-5	3,629	-0.14%
2018/07/30	0.2	26.94	13	26.96	27.04	-12.8	3,552	-0.36%
2018/07/27	0	0.00	7	26.84	26.89	-7	3,450	-0.20%
2018/07/26	0	0.00	2	26.59	26.59	-2	3,256	-0.06%
2018/07/25	0	0.00	2	26.47	26.47	-2	3,187	-0.06%
2018/07/24	0	0.00	6	26.35	26.42	-6	3,117	-0.19%
2018/07/23	0	0.00	7	26.22	26.23	-7	3,099	-0.23%
2018/07/17	2	26.00	5	26.02	25.97	-3	3,205	-0.09%
2018/07/13	2	25.78	10	25.77	25.79	-8	3,129	-0.26%
2018/07/12	5	25.52	0	0.00	25.61	5	3,133	0.16%
2018/07/10	0	0.00	5	25.62	25.63	-5	3,160	-0.16%
2018/07/09	0	0.00	5	25.60	25.60	-5	3,152	-0.16%
2018/07/06	1	25.18	0	0.00	25.30	1	3,128	0.03%
2018/07/05	13	25.40	2	25.43	25.31	11	3,045	0.36%
2018/07/04	1	25.50	0	0.00	25.53	1	2,944	0.03%
2018/07/03	0.1	25.60	0	0.00	25.50	0.1	2,932	0.00%
2018/06/29	6	25.48	5	25.63	25.66	1	2,877	0.03%
2018/06/28	8.1	25.41	0	0.00	25.40	8.1	2,842	0.28%
2018/06/26	6	25.62	0	0.00	25.65	6	2,696	0.22%
2018/06/22	6	25.89	0	0.00	26.00	6	2,434	0.25%
2018/06/21	0	0.00	5	26.12	26.12	-5	2,379	-0.21%
2018/06/20	7	26.03	5	26.15	26.10	2	2,418	0.08%
2018/06/19	10	25.99	5	26.20	26.20	5	2,416	0.21%
2018/06/12	0.3	26.60	0	0.00	26.60	0.3	2,343	0.01%
2018/06/11	1	26.65	2	26.71	26.69	-1	2,363	-0.04%
2018/06/05	1	26.66	0	0.00	26.61	1	2,104	0.05%
2018/05/31	1	26.21	1	26.19	26.19	0	2,049	0.00%
2018/05/25	0	0.00	41	26.41	26.33	-41	1,789	-2.29%
2018/05/24	1	26.34	0	0.00	26.41	1	1,850	0.05%
2018/05/23	5	26.40	23	26.40	26.40	-18	1,853	-0.97%
2018/05/18	0	0.00	1	26.18	26.20	-1	1,804	-0.06%
2018/05/17	1	26.09	15	26.06	26.06	-14	1,792	-0.78%
2018/05/14	0	0.00	7	25.82	25.85	-7	1,896	-0.37%
2018/05/10	0	0.00	5	25.47	25.48	-5	1,881	-0.27%
2018/05/09	1	25.42	0	0.00	25.40	1	1,886	0.05%
2018/05/07	5	25.20	0	0.00	25.30	5	1,950	0.26%
2018/05/03	1	25.21	0	0.00	25.22	1	2,082	0.05%
2018/05/02	1	25.40	5	25.40	25.34	-4	2,167	-0.18%
2018/04/30	10	25.15	7	25.34	25.40	3	2,301	0.13%
2018/04/27	7	25.11	20	25.10	25.15	-13	2,318	-0.56%
2018/04/26	3	25.30	4	25.49	25.23	-1	2,349	-0.04%
2018/04/25	6	25.25	0	0.00	25.31	6	2,317	0.26%
2018/04/24	11	25.47	5	25.58	25.50	6	2,303	0.26%
2018/04/23	1	25.82	9	25.73	25.69	-8	2,345	-0.34%
2018/04/20	0	0.00	1	25.82	25.82	-1	2,444	-0.04%
2018/04/19	1	25.72	0	0.00	25.86	1	2,459	0.04%
2018/04/02	1	26.02	0	0.00	26.02	1	2,730	0.04%
2018/03/30	5	26.00	0	0.00	25.96	5	2,747	0.18%
2018/03/29	0	0.00	1	25.92	25.90	-1	2,753	-0.04%
2018/03/28	0	0.00	1	25.95	25.93	-1	2,740	-0.04%
2018/03/26	5	25.80	5	26.00	26.00	0	2,720	0.00%
2018/03/23	9	25.73	18	25.72	25.82	-9	2,712	-0.33%
2018/03/21	1	26.22	0	0.00	26.17	1	2,665	0.04%
2018/03/16	0	0.00	5	26.10	26.16	-5	2,658	-0.19%
2018/03/14	0	0.00	6	26.16	26.08	-6	2,648	-0.23%
2018/03/13	0	0.00	5	26.10	26.17	-5	2,682	-0.19%
2018/03/12	6	26.05	2	26.10	26.10	4	2,802	0.14%
2018/03/09	5	25.98	0	0.00	25.93	5	2,951	0.17%
2018/03/08	0	0.00	1	26.02	26.01	-1	3,053	-0.03%
2018/03/01	1	25.80	0	0.00	25.91	1	3,134	0.03%
2018/02/22	1	25.56	0	0.00	25.62	1	3,096	0.03%
2018/02/21	0	0.00	10	25.60	25.72	-10	3,099	-0.32%
2018/02/12	5	25.18	0	0.00	25.15	5	3,108	0.16%
2018/02/09	6	24.84	6	25.17	25.50	0	3,102	0.00%
2018/02/07	2	25.48	10	25.49	25.43	-8	3,121	-0.26%
2018/02/06	26	25.12	7	24.83	24.99	19	3,135	0.61%
2018/02/05	11	25.82	15	25.98	26.00	-4	3,057	-0.13%
2018/02/01	1	26.51	0	0.00	26.42	1	3,119	0.03%
2018/01/31	2	26.44	1	26.41	26.45	1	3,123	0.03%
2018/01/29	1	26.75	16	26.73	26.80	-15	3,093	-0.48%
2018/01/26	5	26.33	1	26.51	26.54	4	2,996	0.13%
2018/01/25	10	26.51	5	26.50	26.45	5	2,973	0.17%
2018/01/23	5	26.27	5	26.40	26.20	0	2,797	0.00%
2018/01/22	0	0.00	6	26.13	26.25	-6	2,888	-0.21%
2018/01/19	5	26.00	0	0.00	26.00	5	2,838	0.18%
2018/01/18	2	26.07	7	26.05	26.02	-5	2,819	-0.18%
2018/01/17	0	0.00	5	25.80	25.92	-5	2,709	-0.18%
2018/01/16	0	0.00	32	25.75	25.80	-32	2,680	-1.19%
2018/01/15	3	25.55	0	0.00	25.65	3	2,651	0.11%
2018/01/12	7	25.44	0	0.00	25.54	7	2,650	0.26%
2018/01/11	0	0.00	2	25.37	25.41	-2	2,600	-0.08%
2018/01/10	5	25.45	0	0.00	25.37	5	2,578	0.19%
2018/01/09	0	0.00	7	25.58	25.50	-7	2,572	-0.27%
2018/01/05	0	0.00	5	25.40	25.44	-5	2,548	-0.20%
2018/01/04	2	25.38	6	25.42	25.41	-4	2,536	-0.16%
2018/01/03	2	25.28	10	25.30	25.31	-8	2,543	-0.31%
2018/01/02	1	25.01	5	25.10	25.13	-4	2,504	-0.16%