元大高股息 (0056)-群益金鼎-瑞豐券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.69
漲跌
▲0.18
漲幅
+0.48%
成交量
11,792張
產業
上市
3354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-瑞豐券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	37.73	20.1	37.66	37.69	-19.1	30,421	-0.06%
2024/04/25	2.1	37.52	7	37.51	37.51	-4.9	30,629	-0.02%
2024/04/24	3.2	37.50	1	37.70	37.85	2.2	31,019	0.01%
2024/04/23	6.1	37.15	0	0.00	37.12	6.1	32,830	0.02%
2024/04/22	7.5	37.06	5	36.98	36.92	2.5	34,650	0.01%
2024/04/19	61.6	37.27	8.8	37.09	37.27	52.8	34,860	0.15%
2024/04/18	16.4	38.07	10	38.29	38.18	6.4	33,506	0.02%
2024/04/17	52	38.91	0	0.00	38.94	52	32,984	0.16%
2024/04/16	76.4	38.81	10	38.49	38.49	66.4	32,116	0.21%
2024/04/15	50.3	39.66	0	0.00	39.62	50.3	30,685	0.16%
2024/04/12	1	40.02	0.3	40.02	39.98	0.7	30,281	0.00%
2024/04/11	7.1	39.91	0	0.00	40.09	7.1	30,433	0.02%
2024/04/10	10	40.25	0.5	40.32	40.20	9.5	30,557	0.03%
2024/04/09	0	0.00	82.5	39.99	39.99	-82.5	31,635	-0.26%
2024/04/08	3.1	39.86	20	39.90	39.92	-16.9	31,929	-0.05%
2024/04/03	2.1	39.80	8	39.74	39.75	-6	31,830	-0.02%
2024/04/02	3.3	39.81	15.3	39.84	39.88	-12	31,934	-0.04%
2024/04/01	13	39.63	1	39.73	39.59	12	32,441	0.04%
2024/03/29	0	0.00	4	39.77	39.86	-4	32,753	-0.01%
2024/03/28	2	39.55	0	0.00	39.74	2	32,919	0.01%
2024/03/27	1.2	39.28	0	0.00	39.55	1.2	33,013	0.00%
2024/03/26	24	39.24	9	39.27	39.24	15	33,076	0.05%
2024/03/25	1.2	39.78	18.5	39.70	39.62	-17.4	33,059	-0.05%
2024/03/22	0	0.00	51.5	39.82	39.80	-51.5	33,201	-0.16%
2024/03/21	0	0.00	20	39.85	39.93	-20	33,133	-0.06%
2024/03/20	3	39.79	2.2	40.01	39.63	0.8	33,302	0.00%
2024/03/19	3.1	39.56	2.2	39.46	39.70	0.9	33,682	0.00%
2024/03/18	0.1	39.20	10.8	39.11	39.36	-10.7	34,225	-0.03%
2024/03/15	0.3	38.78	6.1	38.88	39.02	-5.9	34,152	-0.02%
2024/03/14	16.1	38.72	10.2	38.75	38.72	5.9	33,922	0.02%
2024/03/13	31	39.08	1	39.10	39.08	30	33,830	0.09%
2024/03/12	26	38.92	34.4	38.93	38.99	-8.4	33,698	-0.02%
2024/03/11	8.2	38.52	12	38.52	38.43	-3.8	33,783	-0.01%
2024/03/08	20	38.64	7.1	38.42	38.45	12.9	33,669	0.04%
2024/03/07	6.9	38.46	11	38.59	38.68	-4.1	33,152	-0.01%
2024/03/06	0	0.00	7	38.50	38.53	-7	32,892	-0.02%
2024/03/05	5	38.07	0	0.00	38.16	5	32,576	0.02%
2024/03/04	2	38.02	40.1	37.91	38.00	-38.1	32,498	-0.12%
2024/03/01	22.1	37.77	2	37.75	37.74	20.1	32,039	0.06%
2024/02/29	1	37.43	0	0.00	37.70	1	32,168	0.00%
2024/02/27	11.3	37.43	1	37.51	37.51	10.3	32,028	0.03%
2024/02/26	11.2	37.63	0.9	37.63	37.68	10.3	31,870	0.03%
2024/02/23	14	37.86	13.1	37.86	37.59	0.9	31,783	0.00%
2024/02/22	0.1	37.50	5	37.60	37.65	-5	32,100	-0.02%
2024/02/21	5.4	37.30	9	37.32	37.29	-3.6	31,762	-0.01%
2024/02/20	0.2	37.35	8	37.39	37.39	-7.8	31,741	-0.02%
2024/02/19	1	37.06	10	37.09	37.14	-9	31,436	-0.03%
2024/02/16	2	37.13	34	37.19	37.07	-32	31,677	-0.10%
2024/02/15	13.4	36.80	8.5	36.81	36.86	4.9	31,353	0.02%
2024/02/05	2.2	36.43	0	0.00	36.45	2.2	30,608	0.01%
2024/02/02	0	0.00	84.3	36.48	36.45	-84.3	30,525	-0.28%
2024/02/01	6	36.27	0	0.00	36.30	6	30,337	0.02%
2024/01/31	10.6	36.22	0	0.00	36.20	10.6	30,544	0.03%
2024/01/30	2	36.38	2.5	36.35	36.36	-0.5	30,496	0.00%
2024/01/29	7.2	36.23	0	0.00	36.28	7.2	30,526	0.02%
2024/01/26	4.7	36.12	0	0.00	36.07	4.7	30,394	0.02%
2024/01/25	0	0.00	2	36.32	36.29	-2	30,391	-0.01%
2024/01/24	0.2	36.28	20.2	36.31	36.23	-20	30,277	-0.07%
2024/01/23	8.1	36.14	12	36.26	36.20	-3.9	30,812	-0.01%
2024/01/22	2.1	36.10	9.1	36.06	36.14	-7.1	30,686	-0.02%
2024/01/19	3.6	35.33	3.4	35.52	35.65	0.2	30,473	0.00%
2024/01/18	12.4	35.14	3	35.14	35.12	9.4	31,058	0.03%
2024/01/17	62.2	35.37	0.7	35.46	35.19	61.5	30,727	0.20%
2024/01/16	72.5	36.28	4	36.32	36.37	68.5	29,046	0.24%
2024/01/15	30.1	36.44	5	36.52	36.42	25.1	27,642	0.09%
2024/01/12	10.8	36.28	6	36.35	36.33	4.8	27,656	0.02%
2024/01/11	28.1	36.29	13	36.29	36.39	15.1	28,953	0.05%
2024/01/10	12.1	36.24	0	0.00	36.24	12.1	31,275	0.04%
2024/01/09	4.6	36.58	4.1	36.52	36.49	0.5	32,297	0.00%
2024/01/08	3	36.60	3.6	36.69	36.57	-0.6	32,979	0.00%
2024/01/05	4	36.62	0	0.00	36.55	4	33,330	0.01%
2024/01/04	8.1	36.62	22	36.63	36.59	-13.9	33,253	-0.04%
2024/01/03	44.1	36.73	0	0.00	36.68	44.1	33,531	0.13%
2024/01/02	1	37.10	1.9	37.18	37.17	-0.9	32,601	0.00%
2023/12/29	1	37.33	9.5	37.31	37.40	-8.5	32,410	-0.03%
2023/12/28	16.4	37.36	2	37.40	37.33	14.4	32,806	0.04%
2023/12/27	6.5	37.34	39.2	37.39	37.42	-32.7	33,456	-0.10%
2023/12/26	6	36.83	30	36.98	37.00	-24	33,230	-0.07%
2023/12/25	23.8	36.65	24.7	36.63	36.65	-0.9	32,781	0.00%
2023/12/22	10	36.33	0	0.00	36.37	10	32,487	0.03%
2023/12/21	56	36.24	2	36.35	36.33	54	32,461	0.17%
2023/12/20	1	36.50	12.4	36.45	36.57	-11.4	32,376	-0.04%
2023/12/19	0	0.00	10	35.99	36.10	-10	32,120	-0.03%
2023/12/18	0	0.00	3.5	36.17	36.38	-3.5	32,281	-0.01%
2023/12/15	3	36.42	30.8	36.38	36.36	-27.8	32,159	-0.09%
2023/12/14	2.1	36.49	11.5	36.45	36.55	-9.4	31,933	-0.03%
2023/12/13	2.2	35.90	44	35.95	36.06	-41.8	31,472	-0.13%
2023/12/12	1	35.60	23	35.61	35.58	-22	30,915	-0.07%
2023/12/11	0	0.00	0.4	35.75	35.47	-0.4	30,849	0.00%
2023/12/08	0.3	35.47	20	35.46	35.42	-19.7	30,809	-0.06%
2023/12/07	3	35.29	1	35.30	35.25	2	30,780	0.01%
2023/12/06	2	35.27	2	35.28	35.31	0	31,299	0.00%
2023/12/05	3	35.00	0	0.00	35.05	3	31,001	0.01%
2023/12/04	2.1	35.23	0	0.00	35.19	2.1	30,868	0.01%
2023/12/01	2	35.00	3	35.03	35.13	-1	30,932	0.00%
2023/11/30	5	34.99	0	0.00	35.08	5	30,907	0.02%
2023/11/29	0	0.00	5.1	35.05	35.09	-5.1	30,961	-0.02%
2023/11/28	1	34.90	0	0.00	34.90	1	30,789	0.00%
2023/11/27	4.1	34.75	2	34.91	34.75	2.1	30,758	0.01%
2023/11/24	0	0.00	1	34.94	34.94	-1	30,597	0.00%
2023/11/23	2	34.96	1	34.98	34.97	1	30,643	0.00%
2023/11/22	16	35.05	0	0.00	35.05	16	30,857	0.05%
2023/11/21	2	35.22	29.3	35.23	35.30	-27.3	31,044	-0.09%
2023/11/20	1	34.82	2	34.86	34.90	-1	31,152	0.00%
2023/11/17	12	34.81	7	34.86	34.82	5	31,201	0.02%
2023/11/16	4.1	34.77	0	0.00	34.77	4.1	31,282	0.01%
2023/11/15	6.2	35.10	25.2	35.13	34.83	-19	31,235	-0.06%
2023/11/14	0	0.00	13	34.68	34.68	-13	31,232	-0.04%
2023/11/13	1	34.60	13	34.53	34.54	-12	31,300	-0.04%
2023/11/10	3	34.36	2	34.41	34.43	1	31,543	0.00%
2023/11/09	0	0.00	1	34.55	34.55	-1	31,693	0.00%
2023/11/08	10	34.52	82	34.60	34.54	-72	32,047	-0.22%
2023/11/07	1	34.15	0	0.00	34.23	1	32,009	0.00%
2023/11/06	14.4	34.04	12	34.16	34.24	2.4	32,783	0.01%
2023/11/03	12	33.71	5	33.70	33.69	7	32,772	0.02%
2023/11/02	4	33.51	66	33.45	33.52	-62	33,164	-0.19%
2023/11/01	10	32.78	1	32.76	32.89	9	33,528	0.03%
2023/10/31	35.6	32.87	2	32.94	32.69	33.6	34,305	0.10%
2023/10/30	4	33.20	0	0.00	33.23	4	35,099	0.01%
2023/10/27	13.9	33.16	2	33.10	33.13	11.9	35,971	0.03%
2023/10/26	108.7	33.00	0.1	33.07	33.10	108.6	37,274	0.29%	大買/鉅額交易
2023/10/25	1	33.66	3	33.66	33.62	-2	37,595	-0.01%
2023/10/24	17	33.13	2	33.45	33.47	15	38,032	0.04%
2023/10/23	53	33.16	0	0.00	33.08	53	38,620	0.14%
2023/10/20	54.3	33.14	45	33.23	33.40	9.3	39,802	0.02%
2023/10/19	49.3	33.50	1	33.51	33.65	48.3	41,284	0.12%
2023/10/18	173.8	34.93	8	34.84	34.90	165.8	40,573	0.41%	大買/鉅額交易
2023/10/17	67.4	35.39	5	35.44	35.27	62.4	38,508	0.16%
2023/10/16	36	35.50	12	35.51	35.52	24	38,342	0.06%
2023/10/13	14.4	35.70	3	35.85	35.72	11.4	38,793	0.03%
2023/10/12	5.5	35.91	38.9	35.87	35.98	-33.4	39,925	-0.08%
2023/10/11	5	36.10	1	36.12	35.78	4	41,376	0.01%
2023/10/06	1	35.71	1.1	35.79	35.79	-0.1	42,535	0.00%
2023/10/05	1.1	35.62	6.5	35.66	35.69	-5.4	43,168	-0.01%
2023/10/04	11.1	35.20	3	35.29	35.39	8.1	43,474	0.02%
2023/10/03	71.7	35.87	5.1	35.91	35.60	66.6	43,353	0.15%
2023/10/02	100.2	35.72	4.3	35.64	35.74	95.9	43,325	0.22%
2023/09/28	2	35.10	5.3	35.05	35.06	-3.3	43,861	-0.01%
2023/09/27	1	34.68	111	34.89	34.87	-110	44,651	-0.25%	大賣/鉅額交易
2023/09/26	17	34.81	0	0.00	34.76	17	45,761	0.04%
2023/09/25	3.1	35.02	0	0.00	35.08	3.1	46,125	0.01%
2023/09/22	7.1	34.56	0	0.00	34.89	7.1	46,174	0.02%
2023/09/21	13.1	34.61	3	34.58	34.70	10.1	46,266	0.02%
2023/09/20	6	35.01	12	35.25	35.05	-6	45,945	-0.01%
2023/09/19	2.4	35.13	1	35.30	35.14	1.4	46,493	0.00%
2023/09/18	10	35.29	1	35.34	35.31	9	46,664	0.02%
2023/09/15	0.1	35.50	59.2	35.52	35.58	-59.1	46,803	-0.13%
2023/09/14	1.2	35.13	35.7	35.24	35.31	-34.5	46,953	-0.07%
2023/09/13	4	34.80	10	34.89	34.86	-6	47,064	-0.01%
2023/09/12	7.1	34.75	3	34.85	34.80	4.1	47,518	0.01%
2023/09/11	25.2	34.76	5	34.60	34.79	20.2	48,056	0.04%
2023/09/08	6.5	35.36	1	35.43	35.42	5.5	47,956	0.01%
2023/09/07	2.8	35.50	0	0.00	35.45	2.8	48,886	0.01%
2023/09/06	2.5	35.57	4	35.61	35.60	-1.5	49,568	0.00%
2023/09/05	8.1	35.32	101.1	35.42	35.43	-93	49,852	-0.19%	大賣/
2023/09/04	3.5	35.16	7.6	35.12	35.27	-4.1	50,141	-0.01%
2023/09/01	6	35.22	1	35.31	35.12	5	50,299	0.01%
2023/08/31	0.1	35.26	3	35.25	35.31	-2.9	50,522	-0.01%
2023/08/30	0	0.00	21	35.40	35.35	-21	50,824	-0.04%
2023/08/29	2	35.12	4	35.13	35.16	-2	51,337	0.00%
2023/08/28	7.5	34.97	3	35.01	35.06	4.5	51,398	0.01%
2023/08/25	20.3	35.20	0.9	35.55	35.14	19.4	51,319	0.04%
2023/08/24	1	35.65	39.1	36.05	35.76	-38.1	51,396	-0.07%
2023/08/23	7.1	35.31	12	35.30	35.43	-4.9	51,458	-0.01%
2023/08/22	3.3	35.17	2	35.21	35.11	1.3	52,007	0.00%
2023/08/21	0.1	34.88	0	0.00	34.85	0.1	52,135	0.00%
2023/08/18	12.2	34.93	7	35.35	34.84	5.2	52,121	0.01%
2023/08/17	2	35.19	4	35.18	35.33	-2	51,806	0.00%
2023/08/16	4.2	34.98	1	35.10	35.14	3.2	51,736	0.01%
2023/08/15	0.1	34.90	17	34.90	34.85	-17	51,873	-0.03%
2023/08/14	12.2	34.29	0	0.00	34.28	12.2	52,221	0.02%
2023/08/11	102.5	34.62	2.6	34.67	34.56	99.9	52,016	0.19%	大買/
2023/08/10	20.6	34.61	0	0.00	34.43	20.6	52,010	0.04%
2023/08/09	5.2	35.38	2	35.50	35.35	3.2	51,239	0.01%
2023/08/08	33.4	35.77	2	35.65	35.59	31.4	50,991	0.06%
2023/08/07	2	35.61	11	35.42	35.70	-9	50,577	-0.02%
2023/08/04	3.6	34.65	23	34.44	34.74	-19.4	50,055	-0.04%
2023/08/02	43.2	34.85	36	34.81	34.51	7.2	49,160	0.01%
2023/08/01	7	35.54	40.2	35.56	35.73	-33.2	47,781	-0.07%
2023/07/31	52.4	36.02	41	36.39	35.74	11.4	46,827	0.02%
2023/07/28	1.3	36.06	16	36.36	36.58	-14.7	45,368	-0.03%
2023/07/27	20.3	36.15	46.4	36.34	36.10	-26.1	44,245	-0.06%
2023/07/26	5.1	36.01	29.8	36.06	36.02	-24.7	43,693	-0.06%
2023/07/25	25.5	36.17	34	36.39	36.05	-8.5	42,844	-0.02%
2023/07/24	8.3	35.85	140	35.75	35.99	-131.7	41,141	-0.32%	大賣/鉅額交易
2023/07/21	40.4	34.60	24	34.85	35.26	16.4	39,128	0.04%
2023/07/20	1	34.72	0.7	34.66	34.71	0.3	38,945	0.00%
2023/07/19	20.6	34.68	114	34.82	34.36	-93.4	38,430	-0.24%	大賣/
2023/07/18	16.9	35.20	46	35.48	35.11	-29.1	37,308	-0.08%
2023/07/17	24.4	35.77	157.5	35.79	35.94	-133.1	35,892	-0.37%	大賣/鉅額交易
2023/07/14	31	35.34	81.3	35.37	35.54	-50.3	33,984	-0.15%
2023/07/13	27.4	35.19	85	35.19	34.82	-57.6	32,411	-0.18%
2023/07/12	8	34.22	28.2	34.16	34.30	-20.2	30,636	-0.07%
2023/07/11	0	0.00	1	33.56	33.80	-1	29,710	0.00%
2023/07/10	13.5	33.16	0	0.00	33.18	13.5	29,355	0.05%
2023/07/07	22.1	33.05	5	33.10	33.08	17.1	28,963	0.06%
2023/07/06	51.5	33.40	13	33.42	33.34	38.5	28,125	0.14%
2023/07/05	10.9	33.74	120	33.77	33.71	-109.1	27,144	-0.40%	大賣/鉅額交易
2023/07/04	57.6	33.70	16	33.84	33.91	41.6	26,313	0.16%
2023/07/03	6.2	33.26	11.5	33.26	33.24	-5.3	25,368	-0.02%
2023/06/30	3	32.60	0.1	32.59	32.67	2.9	25,119	0.01%
2023/06/29	2	32.51	0	0.00	32.53	2	25,191	0.01%
2023/06/28	2.4	32.37	30	32.38	32.30	-27.6	25,050	-0.11%
2023/06/27	95	32.34	3.1	32.39	32.18	91.9	25,112	0.37%
2023/06/26	3	32.59	0	0.00	32.77	3	24,721	0.01%
2023/06/21	0	0.00	3.6	32.70	32.83	-3.6	24,714	-0.01%
2023/06/20	57	32.47	12.2	32.52	32.48	44.9	24,470	0.18%
2023/06/19	7	32.73	129	32.74	32.73	-122	24,190	-0.50%	大賣/鉅額交易
2023/06/16	3	32.73	26.5	32.72	32.78	-23.5	23,898	-0.10%
2023/06/15	10.5	32.62	45.3	32.61	32.69	-34.8	23,537	-0.15%
2023/06/14	15.2	32.33	0.5	32.32	32.32	14.7	23,053	0.06%
2023/06/13	17	32.07	23	32.12	32.20	-6	22,990	-0.03%
2023/06/12	3	31.80	2	31.92	31.78	1	22,212	0.00%
2023/06/09	0.1	31.76	15	31.53	31.78	-15	21,791	-0.07%
2023/06/08	7.3	31.32	39	31.31	31.24	-31.7	21,944	-0.14%
2023/06/07	3.1	31.37	17	31.47	31.46	-13.9	22,078	-0.06%
2023/06/06	2.5	31.07	2	31.18	31.15	0.5	22,001	0.00%
2023/06/05	5	31.06	1	30.96	31.10	4	21,934	0.02%
2023/06/02	3	31.07	0	0.00	30.93	3	21,734	0.01%
2023/06/01	3	30.38	19	30.43	30.47	-16	21,375	-0.07%
2023/05/31	19	30.47	1	30.52	30.49	18	21,387	0.08%
2023/05/30	185	30.55	43.9	30.54	30.52	141.1	21,242	0.66%	大買/鉅額交易
2023/05/29	17	30.63	6.6	30.65	30.65	10.4	20,974	0.05%
2023/05/26	2	30.11	12	30.07	30.13	-10	20,701	-0.05%
2023/05/25	1	29.62	107	29.64	29.78	-106	20,433	-0.52%	大賣/鉅額交易
2023/05/24	4	29.28	0	0.00	29.43	4	20,364	0.02%
2023/05/23	1	29.39	1	29.34	29.37	0	20,586	0.00%
2023/05/22	2	29.37	71	29.34	29.35	-69	20,555	-0.34%
2023/05/19	38	29.28	4	29.34	29.31	34	20,426	0.17%
2023/05/18	25	28.99	16	29.06	29.05	9	20,315	0.04%
2023/05/17	2	28.73	17	28.79	28.76	-15	19,833	-0.08%
2023/05/16	0	0.00	1.2	28.46	28.65	-1.2	19,596	-0.01%
2023/05/15	3.2	28.35	0	0.00	28.42	3.2	19,581	0.02%
2023/05/12	71	28.25	0	0.00	28.45	71	19,709	0.36%
2023/05/11	1	28.45	20	28.50	28.40	-19	19,730	-0.10%
2023/05/10	0	28.57	0	0.00	28.54	0	19,819	0.00%
2023/05/09	2.2	28.62	17	28.62	28.64	-14.8	19,838	-0.07%
2023/05/08	4.5	28.65	4	28.59	28.67	0.5	20,137	0.00%
2023/05/05	3	28.46	170	28.45	28.47	-167	20,193	-0.83%	大賣/鉅額交易
2023/05/03	1	28.32	10	28.40	28.42	-9	20,639	-0.04%
2023/05/02	1	28.34	45	28.39	28.44	-44	20,848	-0.21%
2023/04/27	5	27.95	132	27.99	28.02	-127	21,247	-0.60%	大賣/鉅額交易
2023/04/26	19	27.68	32.5	27.74	27.84	-13.5	21,374	-0.06%
2023/04/25	135.4	27.82	63	27.86	27.80	72.4	21,169	0.34%	大買/
2023/04/24	7	28.22	1	28.21	28.27	6	20,386	0.03%
2023/04/21	92.2	28.29	4	28.35	28.19	88.2	20,417	0.43%
2023/04/20	68.3	28.41	1	28.46	28.43	67.3	20,440	0.33%
2023/04/19	7	28.65	3	28.55	28.55	4	20,772	0.02%
2023/04/18	5	28.68	11	28.64	28.67	-6	20,861	-0.03%
2023/04/17	1	28.74	2	28.80	28.80	-1	20,763	0.00%
2023/04/14	2	28.70	5	28.74	28.74	-3	20,701	-0.01%
2023/04/13	127.1	28.74	6	28.76	28.71	121.1	20,739	0.58%	大買/鉅額交易
2023/04/12	31.5	28.73	53	28.79	28.85	-21.5	20,533	-0.10%
2023/04/11	110	28.52	2	28.65	28.70	108	20,618	0.52%	大買/鉅額交易
2023/04/10	26	28.44	0	0.00	28.50	26	20,786	0.13%
2023/04/07	3	28.45	1	28.51	28.43	2	20,709	0.01%
2023/04/06	12	28.44	2	28.44	28.47	10	20,739	0.05%
2023/03/30	1.5	28.29	6	28.30	28.29	-4.5	20,270	-0.02%
2023/03/28	6	28.14	10	28.08	28.06	-4	20,445	-0.02%
2023/03/27	2	28.25	1	28.23	28.31	1	20,288	0.00%
2023/03/24	3	28.22	0	0.00	28.26	3	20,355	0.01%
2023/03/23	1	28.11	3	28.08	28.12	-2	20,172	-0.01%
2023/03/22	1	28.03	27	28.05	28.05	-26	20,077	-0.13%
2023/03/21	0	0.00	2	27.87	27.84	-2	19,992	-0.01%
2023/03/20	3	27.75	1	27.75	27.76	2	20,057	0.01%
2023/03/17	4	27.61	1	27.70	27.76	3	19,971	0.02%
2023/03/16	11	27.46	6	27.48	27.50	5	20,002	0.02%
2023/03/15	5.7	27.79	1.7	27.89	27.66	4	19,828	0.02%
2023/03/14	15.7	27.65	4.7	27.71	27.66	11	20,028	0.05%
2023/03/13	13.3	27.69	22	27.61	27.93	-8.7	19,940	-0.04%
2023/03/10	31.7	27.92	1	27.84	27.86	30.7	19,434	0.16%
2023/03/09	9.6	28.26	12.2	28.26	28.24	-2.6	19,250	-0.01%
2023/03/08	16.2	28.25	28.6	28.24	28.37	-12.4	19,260	-0.06%
2023/03/07	8.5	28.25	0	0.00	28.38	8.5	19,170	0.04%
2023/03/06	18	28.19	1	28.30	28.25	17	19,336	0.09%
2023/03/03	2	27.94	3	27.99	27.95	-1	19,265	-0.01%
2023/03/02	7	27.65	9	27.72	27.78	-2	19,261	-0.01%
2023/03/01	4	27.48	10.4	27.70	27.72	-6.4	19,262	-0.03%
2023/02/24	25.2	27.74	5	27.77	27.67	20.2	19,252	0.10%
2023/02/23	0	0.00	3	27.65	27.74	-3	18,853	-0.02%
2023/02/22	8	27.31	6	27.37	27.40	2	18,630	0.01%
2023/02/21	20.1	27.48	0	0.00	27.53	20.1	18,676	0.11%
2023/02/20	1	27.33	1	27.40	27.41	0	18,848	0.00%
2023/02/17	15.2	27.19	1	27.21	27.24	14.2	19,228	0.07%
2023/02/16	5	27.32	2	27.34	27.33	3	19,710	0.02%
2023/02/15	4	27.06	8	27.11	27.05	-4	19,842	-0.02%
2023/02/14	2	27.12	21	27.14	27.13	-19	19,890	-0.10%
2023/02/13	3.3	26.92	0	0.00	26.97	3.3	20,252	0.02%
2023/02/10	32.4	27.03	0	0.00	27.02	32.4	20,463	0.16%
2023/02/09	4	27.13	0	0.00	27.15	4	20,644	0.02%
2023/02/08	7	27.17	3	27.16	27.15	4	20,772	0.02%
2023/02/07	0.5	26.93	0	0.00	26.94	0.5	20,779	0.00%
2023/02/06	3.1	26.91	0	0.00	26.92	3.1	20,807	0.01%
2023/02/03	7	26.98	2.2	26.98	27.00	4.8	20,631	0.02%
2023/02/02	22	26.88	8	26.93	26.99	14	20,588	0.07%
2023/02/01	8.1	26.65	1	26.66	26.67	7.1	20,715	0.03%
2023/01/31	5.6	26.59	8	26.57	26.54	-2.5	20,789	-0.01%
2023/01/30	14.2	26.49	6.3	26.50	26.53	7.9	20,925	0.04%
2023/01/17	3.3	26.04	6	26.06	26.06	-2.7	21,187	-0.01%
2023/01/16	4.5	26.05	11	26.06	26.02	-6.5	21,491	-0.03%
2023/01/13	3	25.99	5	26.10	25.98	-2	21,901	-0.01%
2023/01/12	7.1	26.01	1	26.08	25.99	6.1	23,355	0.03%
2023/01/11	5	26.09	0.4	26.12	26.07	4.6	26,140	0.02%
2023/01/10	7	26.00	26	26.04	26.06	-19	28,394	-0.07%
2023/01/09	7.2	25.90	28	25.91	25.94	-20.9	30,395	-0.07%
2023/01/06	1	25.65	100	25.65	25.66	-99	30,737	-0.32%
2023/01/05	103	25.58	1	25.52	25.46	102	31,646	0.32%	大買/鉅額交易
2023/01/04	1	25.53	0	0.00	25.45	1	32,661	0.00%
2023/01/03	3	25.46	0	0.00	25.49	3	34,171	0.01%
2022/12/30	1	25.44	0	0.00	25.40	1	35,174	0.00%
2022/12/29	13.2	25.24	0	0.00	25.29	13.2	36,105	0.04%
2022/12/28	34.6	25.41	1	25.47	25.38	33.6	37,580	0.09%
2022/12/27	2	25.69	0	0.00	25.63	2	39,029	0.01%
2022/12/26	0	0.00	2	25.54	25.58	-2	39,495	-0.01%
2022/12/22	1	25.50	2	25.62	25.67	-1	40,666	0.00%
2022/12/21	6.1	25.35	0	0.00	25.34	6.1	41,902	0.01%
2022/12/20	22.2	25.43	5	25.47	25.30	17.2	42,413	0.04%
2022/12/19	6	25.68	0	0.00	25.73	6	43,612	0.01%
2022/12/16	28.1	25.48	23	25.68	25.70	5.1	43,959	0.01%
2022/12/15	39	25.70	2	25.70	25.70	37	44,276	0.08%
2022/12/14	38	25.66	0	0.00	25.68	38	44,807	0.08%
2022/12/13	45.3	25.59	5	25.60	25.53	40.3	45,119	0.09%
2022/12/12	45	25.46	0	0.00	25.50	45	45,266	0.10%
2022/12/09	1	25.49	0	0.00	25.51	1	45,466	0.00%
2022/12/08	15.3	25.24	0	0.00	25.29	15.3	45,414	0.03%
2022/12/07	15.3	25.50	1	25.52	25.44	14.3	45,356	0.03%
2022/12/06	124.4	25.73	0	0.00	25.61	124.4	45,095	0.28%	大買/鉅額交易
2022/12/05	43	25.75	2	25.88	25.87	41	44,791	0.09%
2022/12/02	53	25.75	10	25.72	25.73	43	44,678	0.10%
2022/12/01	10	25.91	16	25.92	25.82	-6	44,927	-0.01%
2022/11/30	2.1	25.55	0.1	25.52	25.65	2	44,924	0.00%
2022/11/29	26	25.22	0	0.00	25.47	26	45,006	0.06%
2022/11/28	22.4	25.31	5	25.23	25.32	17.4	45,368	0.04%
2022/11/25	4.6	25.56	0	0.00	25.52	4.6	45,495	0.01%
2022/11/24	3	25.40	6	25.41	25.54	-3	45,526	-0.01%
2022/11/22	4.6	25.11	0	0.00	25.10	4.6	46,286	0.01%
2022/11/21	4.4	25.28	1	25.27	25.22	3.4	46,210	0.01%
2022/11/18	1.2	25.51	1	25.55	25.43	0.2	46,058	0.00%
2022/11/17	5	25.41	21.1	25.39	25.58	-16.1	46,115	-0.03%
2022/11/16	30.3	25.53	11	25.60	25.53	19.3	46,277	0.04%
2022/11/15	10	25.40	13	25.43	25.55	-3	46,005	-0.01%
2022/11/14	20.2	25.32	47	25.24	25.42	-26.8	45,523	-0.06%
2022/11/11	44	24.98	0	0.00	25.00	44	44,997	0.10%
2022/11/10	3.3	24.51	0	0.00	24.53	3.3	44,523	0.01%
2022/11/09	5	24.55	18	24.55	24.61	-13	44,514	-0.03%
2022/11/08	10.1	24.30	5	24.28	24.23	5.1	44,336	0.01%
2022/11/07	16.7	24.01	18	23.97	24.06	-1.3	43,972	0.00%
2022/11/04	9.7	23.50	8.5	23.55	23.64	1.2	43,722	0.00%
2022/11/03	4	23.46	1	23.46	23.58	3	43,744	0.01%
2022/11/02	2	23.65	116	23.62	23.67	-114	43,687	-0.26%	大賣/鉅額交易
2022/11/01	14	23.52	6	23.56	23.55	8	43,778	0.02%
2022/10/31	0.2	23.52	2	23.51	23.48	-1.8	43,858	0.00%
2022/10/28	12.2	23.37	8	23.32	23.31	4.2	44,013	0.01%
2022/10/27	1.7	23.56	4	23.51	23.58	-2.3	43,742	-0.01%
2022/10/26	7	23.36	1	23.47	23.41	6	43,975	0.01%
2022/10/25	16	23.42	9	23.51	23.40	7	43,675	0.02%
2022/10/24	5	23.77	8	23.84	23.69	-3	43,127	-0.01%
2022/10/21	12.1	23.70	3	23.62	23.58	9.1	42,952	0.02%
2022/10/20	39.9	23.46	7	23.45	23.65	32.9	42,434	0.08%
2022/10/19	219	23.92	10	24.03	23.95	209	41,038	0.51%	大買/鉅額交易
2022/10/18	83.9	25.79	10	25.85	25.84	73.9	38,264	0.19%
2022/10/17	76	25.53	13	25.53	25.77	63	36,062	0.17%
2022/10/14	54.4	25.93	20	25.86	25.91	34.4	33,875	0.10%
2022/10/13	48.6	25.71	0	0.00	25.53	48.6	33,319	0.15%
2022/10/12	25	25.74	10	25.80	25.82	15	32,298	0.05%
2022/10/11	48.3	25.87	4	25.80	25.85	44.3	31,414	0.14%
2022/10/07	26.3	26.32	7	26.30	26.28	19.3	30,057	0.06%
2022/10/06	26.6	26.54	21	26.52	26.57	5.6	29,048	0.02%
2022/10/05	115.2	26.63	27	26.60	26.62	88.2	28,495	0.31%	大買/
2022/10/04	70	26.19	5	26.22	26.27	65	27,349	0.24%
2022/10/03	14	25.59	0	0.00	25.67	14	25,742	0.05%
2022/09/30	10	25.62	0	0.00	25.78	10	25,645	0.04%
2022/09/29	8.1	25.96	0	0.00	25.81	8.1	25,407	0.03%
2022/09/28	27.6	25.99	0	0.00	25.83	27.6	25,726	0.11%
2022/09/27	32.5	26.25	0	0.00	26.33	32.5	24,823	0.13%
2022/09/26	43.8	26.38	0	0.00	26.33	43.8	24,841	0.18%
2022/09/23	24	27.08	0	0.00	27.06	24	24,343	0.10%
2022/09/22	15.1	27.19	0	0.00	27.17	15.1	24,787	0.06%
2022/09/21	6	27.67	0	0.00	27.64	6	24,382	0.02%
2022/09/20	8.1	27.99	0.2	28.18	27.98	7.9	24,002	0.03%
2022/09/19	3	28.11	10	28.41	28.06	-7	23,870	-0.03%
2022/09/16	1.1	28.30	0	0.00	28.28	1.1	23,904	0.00%
2022/09/15	4	28.54	0	0.00	28.59	4	24,377	0.02%
2022/09/14	3.5	28.27	0.2	28.39	28.35	3.4	25,063	0.01%
2022/09/13	1	28.71	0	0.00	28.71	1	25,067	0.00%
2022/09/12	2	28.57	20	28.49	28.56	-18	25,899	-0.07%
2022/09/08	7	27.85	0	0.00	28.25	7	26,541	0.03%
2022/09/07	24.1	27.86	0	0.00	27.90	24.1	27,361	0.09%
2022/09/06	14	28.12	0	0.00	28.08	14	27,108	0.05%
2022/09/05	7.1	28.00	0	0.00	28.18	7.1	27,077	0.03%
2022/09/02	31.4	28.21	11	28.23	28.10	20.4	27,375	0.07%
2022/09/01	14	28.40	3	28.37	28.44	11	26,958	0.04%
2022/08/31	10	28.51	3	28.74	28.79	7	26,588	0.03%
2022/08/30	3	28.47	0	0.00	28.67	3	26,330	0.01%
2022/08/29	14	28.44	7	28.38	28.45	7	26,109	0.03%
2022/08/26	0	0.00	2	29.11	29.10	-2	25,430	-0.01%
2022/08/25	6.5	28.94	10	28.91	28.94	-3.5	25,285	-0.01%
2022/08/24	10.4	28.91	11	28.96	28.80	-0.6	25,177	0.00%
2022/08/23	8.2	28.97	5	28.95	28.93	3.2	24,848	0.01%
2022/08/22	6	29.16	10	29.21	29.25	-4	24,388	-0.02%
2022/08/19	0	0.00	21	29.34	29.42	-21	24,110	-0.09%
2022/08/18	4	29.17	13	29.20	29.29	-9	24,128	-0.04%
2022/08/17	4	29.19	10	29.23	29.28	-6	24,037	-0.02%
2022/08/16	0	0.00	20	29.20	29.24	-20	24,041	-0.08%
2022/08/15	5.1	29.22	10	29.23	29.22	-4.9	23,880	-0.02%
2022/08/11	0.1	29.15	50	29.11	29.12	-49.9	23,814	-0.21%
2022/08/10	5.5	28.82	0	0.00	28.81	5.5	23,742	0.02%
2022/08/09	1	28.83	0	0.00	29.07	1	23,654	0.00%
2022/08/08	26.2	28.74	20	28.80	28.87	6.2	23,892	0.03%
2022/08/05	2	28.72	107	28.72	28.87	-105	23,904	-0.44%	大賣/鉅額交易
2022/08/04	3	28.32	0	0.00	28.43	3	24,150	0.01%
2022/08/03	7	28.38	0	0.00	28.44	7	24,195	0.03%
2022/08/02	5	28.37	1	28.35	28.45	4	24,176	0.02%
2022/08/01	2.3	28.62	0	0.00	28.76	2.3	24,031	0.01%
2022/07/29	4.7	28.50	0	0.00	28.55	4.7	24,047	0.02%
2022/07/28	2	28.15	12	28.24	28.18	-10	23,873	-0.04%
2022/07/27	5	28.00	0	0.00	28.25	5	23,648	0.02%
2022/07/26	4.1	28.12	0	0.00	28.12	4.1	23,575	0.02%
2022/07/25	9	28.27	0	0.00	28.33	9	23,450	0.04%
2022/07/22	1	28.31	0	0.00	28.40	1	23,497	0.00%
2022/07/21	20	28.38	0	0.00	28.38	20	23,839	0.08%
2022/07/20	2	28.00	2.5	28.04	28.00	-0.5	24,096	0.00%
2022/07/19	1	27.38	2	27.66	27.68	-1	24,748	0.00%
2022/07/18	3.4	27.39	13	27.20	27.48	-9.6	24,713	-0.04%
2022/07/15	1	27.10	0	0.00	27.09	1	24,487	0.00%
2022/07/14	3	27.07	5	27.18	27.18	-2	24,288	-0.01%
2022/07/13	20	27.18	16	27.15	27.08	4	24,146	0.02%
2022/07/12	32	26.56	0	0.00	26.62	32	24,016	0.13%
2022/07/11	1.5	27.21	0	0.00	27.25	1.5	23,577	0.01%
2022/07/08	0.1	27.24	12	27.20	27.25	-11.9	23,400	-0.05%
2022/07/07	7	26.41	0	0.00	26.76	7	23,071	0.03%
2022/07/06	76.1	26.57	0	0.00	26.32	76.1	23,127	0.33%
2022/07/05	37.5	26.83	0	0.00	26.96	37.5	22,663	0.17%
2022/07/04	25.5	26.60	0	0.00	26.68	25.5	22,393	0.11%
2022/07/01	16.3	26.96	0	0.00	26.81	16.3	22,566	0.07%
2022/06/30	26.2	27.54	0	0.00	27.56	26.2	21,708	0.12%
2022/06/29	7	28.20	0	0.00	28.14	7	20,881	0.03%
2022/06/28	5	28.44	0	0.00	28.53	5	20,578	0.02%
2022/06/27	11.1	28.82	1	28.52	28.86	10.1	20,368	0.05%
2022/06/24	61.9	28.28	0	0.00	28.10	61.9	20,147	0.31%
2022/06/23	12.1	28.24	15	28.10	28.05	-2.9	20,047	-0.01%
2022/06/22	68.4	28.81	0	0.00	28.50	68.4	19,293	0.35%
2022/06/21	11.1	29.26	4	29.12	29.28	7.1	18,528	0.04%
2022/06/20	56.2	29.07	5	29.13	28.87	51.2	18,308	0.28%
2022/06/17	68.5	29.42	2	29.53	29.62	66.5	17,392	0.38%
2022/06/16	16	30.13	1	30.52	29.94	15	16,622	0.09%
2022/06/15	10	30.39	0	0.00	30.39	10	15,696	0.06%
2022/06/14	55.2	30.22	2	30.34	30.48	53.2	15,602	0.34%
2022/06/13	21	30.45	0	0.00	30.51	21	15,482	0.14%
2022/06/10	3.4	31.06	0	0.00	31.08	3.4	14,994	0.02%
2022/06/09	6	31.34	0	0.00	31.30	6	15,011	0.04%
2022/06/08	6.1	31.58	0	0.00	31.60	6.1	14,992	0.04%
2022/06/07	0	0.00	2	31.43	31.44	-2	15,163	-0.01%
2022/06/06	3	31.31	1.8	31.40	31.48	1.2	15,209	0.01%
2022/06/02	2	31.40	0	0.00	31.40	2	15,616	0.01%
2022/06/01	1	31.49	0	0.00	31.52	1	16,204	0.01%
2022/05/31	1	31.37	0	0.00	31.40	1	16,408	0.01%
2022/05/30	1	31.40	0	0.00	31.43	1	16,672	0.01%
2022/05/27	1	31.11	1	30.97	31.08	0	16,766	0.00%
2022/05/26	2	30.75	0	0.00	30.80	2	17,092	0.01%
2022/05/25	2	30.71	0	0.00	30.88	2	17,125	0.01%
2022/05/24	3.1	30.76	0	0.00	30.70	3.1	17,438	0.02%
2022/05/23	1	30.80	1	30.82	30.86	0	17,461	0.00%
2022/05/20	2	30.75	0	0.00	30.72	2	17,709	0.01%
2022/05/19	7	30.51	0	0.00	30.68	7	18,026	0.04%
2022/05/18	7.7	30.91	0	0.00	31.01	7.7	17,868	0.04%
2022/05/17	3	30.71	0	0.00	30.69	3	17,836	0.02%
2022/05/16	27.3	30.72	0.3	30.64	30.72	27.1	17,947	0.15%
2022/05/13	6	30.76	0	0.00	30.80	6	17,622	0.03%
2022/05/12	13.1	30.93	0	0.00	30.63	13.1	17,584	0.07%
2022/05/11	10.1	31.19	0	0.00	31.17	10.1	17,093	0.06%
2022/05/10	9.1	31.46	0	0.00	31.65	9.1	16,798	0.05%
2022/05/09	8.6	31.67	0	0.00	31.57	8.6	16,792	0.05%
2022/05/06	3.3	32.14	0	0.00	32.25	3.3	16,679	0.02%
2022/05/05	1	32.46	1	32.56	32.54	0	16,763	0.00%
2022/05/03	1	32.09	2	31.97	32.09	-1	17,554	-0.01%
2022/04/29	7	31.97	2	31.91	32.01	5	17,967	0.03%
2022/04/28	3.6	31.54	7	31.44	31.72	-3.4	18,539	-0.02%
2022/04/27	20.2	31.39	11	31.25	31.48	9.2	18,489	0.05%
2022/04/26	13	31.92	0	0.00	31.93	13	18,167	0.07%
2022/04/25	40.2	32.02	1	32.26	32.03	39.2	18,243	0.21%
2022/04/21	2	32.89	0	0.00	32.90	2	17,770	0.01%
2022/04/20	6	32.80	0	0.00	32.83	6	17,859	0.03%
2022/04/19	1	32.86	0	0.00	32.85	1	18,080	0.01%
2022/04/18	7	32.65	0	0.00	32.68	7	18,217	0.04%
2022/04/15	15	32.85	0	0.00	32.90	15	18,004	0.08%
2022/04/14	1	33.07	0	0.00	33.07	1	18,223	0.01%
2022/04/12	20.9	32.68	0	0.00	32.69	20.9	18,315	0.11%
2022/04/11	4.2	32.88	0	0.00	32.81	4.2	17,884	0.02%
2022/04/08	1.6	33.08	2	32.99	33.17	-0.4	17,526	0.00%
2022/04/07	30.2	33.07	0	0.00	32.90	30.2	17,428	0.17%
2022/04/06	7	33.33	0	0.00	33.47	7	16,712	0.04%
2022/04/01	8	33.47	0	0.00	33.55	8	16,657	0.05%
2022/03/31	6	33.65	0	0.00	33.63	6	16,656	0.04%
2022/03/30	10.1	33.62	0	0.00	33.70	10.1	16,713	0.06%
2022/03/28	5.5	33.50	0	0.00	33.78	5.5	16,634	0.03%
2022/03/25	5.6	33.80	3	33.78	33.81	2.6	16,484	0.02%
2022/03/24	0	0.00	1	33.96	33.96	-1	16,660	-0.01%
2022/03/23	3	33.98	2	33.97	33.96	1	16,953	0.01%
2022/03/21	0	0.00	3	33.94	33.95	-3	17,417	-0.02%
2022/03/18	1	34.01	0	0.00	33.90	1	17,685	0.01%
2022/03/17	0	0.00	1	34.00	34.01	-1	17,731	-0.01%
2022/03/16	14	33.74	0	0.00	33.71	14	17,821	0.08%
2022/03/15	4	33.82	2	33.85	33.78	2	17,846	0.01%
2022/03/14	0	0.00	1	34.03	34.13	-1	18,020	-0.01%
2022/03/11	13	33.88	3	33.91	33.90	10	18,151	0.06%
2022/03/10	3	33.88	3	33.91	33.89	0	18,239	0.00%
2022/03/09	1	33.36	40	33.30	33.36	-39	18,168	-0.21%
2022/03/08	10	33.11	0	0.00	33.00	10	18,129	0.06%
2022/03/07	12	33.36	1	33.40	33.45	11	17,675	0.06%
2022/03/04	2	34.00	6	34.09	34.04	-4	17,185	-0.02%
2022/03/03	3	34.21	10	34.18	34.22	-7	17,340	-0.04%
2022/03/02	5	33.80	5.4	33.93	33.97	-0.4	17,356	0.00%
2022/03/01	0.7	33.74	7	33.78	33.88	-6.3	17,209	-0.04%
2022/02/25	11	33.22	6	33.30	33.33	5	16,965	0.03%
2022/02/24	10	33.35	1	33.51	33.19	9	17,005	0.05%
2022/02/23	0.1	33.66	24	33.66	33.75	-24	16,824	-0.14%
2022/02/22	9	33.46	0	0.00	33.49	9	16,978	0.05%
2022/02/21	1	33.45	5	33.68	33.80	-4	17,361	-0.02%
2022/02/18	6	33.42	11	33.35	33.50	-5	17,247	-0.03%
2022/02/17	3	33.39	2	33.40	33.34	1	17,551	0.01%
2022/02/16	1	33.33	4	33.25	33.27	-3	17,830	-0.02%
2022/02/15	4	33.16	1	33.09	33.10	3	17,811	0.02%
2022/02/14	4	33.11	0	0.00	33.13	4	18,019	0.02%
2022/02/11	0	0.00	2	33.45	33.43	-2	18,330	-0.01%
2022/02/10	0	0.00	1	33.45	33.49	-1	18,757	-0.01%
2022/02/09	4	33.43	5	33.43	33.50	-1	19,206	-0.01%
2022/02/08	0	0.00	3.5	33.24	33.30	-3.5	19,190	-0.02%
2022/02/07	6	32.53	2	32.57	33.00	4	19,118	0.02%
2022/01/26	5	32.39	8.1	32.42	32.40	-3.1	19,021	-0.02%
2022/01/25	16.6	32.33	0	0.00	32.34	16.6	19,107	0.09%
2022/01/24	11	32.52	0	0.00	32.72	11	18,760	0.06%
2022/01/21	15	32.94	5	32.92	32.84	10	18,519	0.05%
2022/01/20	1	33.25	0	0.00	33.36	1	18,158	0.01%
2022/01/19	4	33.32	0.1	33.29	33.21	3.9	18,354	0.02%
2022/01/18	1	33.26	22	33.40	33.45	-21	18,641	-0.11%
2022/01/14	7	32.96	1	32.92	33.15	6	21,215	0.03%
2022/01/13	3	33.15	0	0.00	33.20	3	22,404	0.01%
2022/01/12	6.2	33.11	22	33.33	33.10	-15.8	23,373	-0.07%
2022/01/11	6	33.19	1	33.21	33.20	5	23,638	0.02%
2022/01/10	3	33.23	0	0.00	33.27	3	24,258	0.01%
2022/01/07	7	33.24	0	0.00	33.17	7	24,516	0.03%
2022/01/06	4	33.37	0	0.00	33.41	4	24,667	0.02%
2022/01/05	1	33.41	0	0.00	33.45	1	25,175	0.00%
2022/01/04	23	33.42	1	33.40	33.41	22	26,009	0.08%
2022/01/03	10	33.59	5	33.40	33.42	5	26,439	0.02%
2021/12/30	1	33.58	1	33.58	33.58	0	27,336	0.00%
2021/12/29	0	0.00	10	33.60	33.61	-10	27,867	-0.04%
2021/12/28	1	33.56	10.6	33.54	33.56	-9.6	28,292	-0.03%
2021/12/27	3	33.38	1	33.40	33.38	2	28,983	0.01%
2021/12/24	5	33.31	1	33.30	33.29	4	30,113	0.01%
2021/12/23	22	33.35	3	33.38	33.34	19	30,324	0.06%
2021/12/22	4.1	33.30	1	33.30	33.30	3.1	30,997	0.01%
2021/12/21	6	33.31	6	33.36	33.36	0	31,128	0.00%
2021/12/20	1	33.32	0	0.00	33.41	1	31,224	0.00%
2021/12/17	0.1	33.38	12	33.42	33.43	-11.9	31,075	-0.04%
2021/12/16	0	0.00	9.3	33.39	33.45	-9.3	30,909	-0.03%
2021/12/15	9	32.92	1	33.00	33.04	8	31,068	0.03%
2021/12/14	8.8	33.00	3	32.98	32.95	5.8	31,054	0.02%
2021/12/13	7	33.41	0	0.00	33.33	7	30,895	0.02%
2021/12/10	2.3	33.33	7	33.37	33.30	-4.7	30,862	-0.02%
2021/12/09	2	33.34	25	33.35	33.32	-23	30,754	-0.07%
2021/12/08	0.2	33.22	13	33.23	33.18	-12.8	30,597	-0.04%
2021/12/07	5	32.98	25	32.96	33.03	-20	30,311	-0.07%
2021/12/06	2	32.82	0	0.00	32.86	2	30,069	0.01%
2021/12/03	1	32.67	30	32.66	32.65	-29	30,302	-0.10%
2021/12/02	13	32.49	0	0.00	32.47	13	30,250	0.04%
2021/12/01	3.2	32.34	3	32.50	32.50	0.2	30,420	0.00%
2021/11/30	6.4	32.50	5	32.45	32.30	1.4	30,392	0.00%
2021/11/29	10	32.06	15	32.23	32.22	-5	30,384	-0.02%
2021/11/26	9	32.44	0	0.00	32.35	9	30,133	0.03%
2021/11/25	5	32.65	2	32.66	32.65	3	29,905	0.01%
2021/11/24	12	32.58	2	32.61	32.61	10	29,925	0.03%
2021/11/23	4	32.64	2.2	32.65	32.63	1.8	29,885	0.01%
2021/11/22	1.2	32.94	5	32.96	32.93	-3.9	29,903	-0.01%
2021/11/19	3	33.04	4.3	33.07	32.93	-1.3	29,833	0.00%
2021/11/18	0	0.00	9	32.99	32.98	-9	29,820	-0.03%
2021/11/17	0	0.00	21	32.66	32.71	-21	29,329	-0.07%
2021/11/16	2	32.50	53	32.56	32.59	-51	29,410	-0.17%
2021/11/15	2	32.45	9	32.45	32.43	-7	29,642	-0.02%
2021/11/12	5.1	32.14	18.5	32.19	32.20	-13.4	29,635	-0.05%
2021/11/11	1.2	32.20	3	32.29	32.15	-1.8	29,814	-0.01%
2021/11/10	5	32.39	39	32.47	32.34	-34	30,295	-0.11%
2021/11/09	6.1	32.38	26.7	32.39	32.35	-20.6	30,107	-0.07%
2021/11/08	4.2	32.22	36.6	32.26	32.39	-32.4	29,738	-0.11%
2021/11/05	5	31.75	33	31.85	31.95	-28	29,680	-0.09%
2021/11/04	6	31.89	2	31.92	31.86	4	29,884	0.01%
2021/11/03	2	31.71	0	0.00	31.77	2	29,845	0.01%
2021/11/02	3.5	31.58	2	31.52	31.53	1.5	29,764	0.01%
2021/11/01	19	31.59	20	31.56	31.56	-1	29,464	0.00%
2021/10/29	8	31.33	8	31.37	31.45	0	29,203	0.00%
2021/10/28	9	31.35	1	31.39	31.39	8	29,000	0.03%
2021/10/27	3	31.12	5	31.09	31.15	-2	28,924	-0.01%
2021/10/26	14	30.98	13	31.05	31.05	1	28,992	0.00%
2021/10/25	24.8	30.79	5	30.71	30.86	19.8	28,743	0.07%
2021/10/22	172.9	30.69	19	30.72	30.84	153.9	28,569	0.54%	大買/鉅額交易
2021/10/21	68.1	32.34	50	32.39	32.40	18.1	26,495	0.07%
2021/10/20	62.5	32.34	0	0.00	32.37	62.5	25,033	0.25%
2021/10/19	6.4	32.37	4	32.39	32.40	2.4	23,996	0.01%
2021/10/18	13.6	32.33	0	0.00	32.36	13.6	23,655	0.06%
2021/10/15	25	32.30	40.6	32.30	32.31	-15.6	23,612	-0.07%
2021/10/14	36.7	32.12	0	0.00	32.18	36.7	23,569	0.16%
2021/10/13	48.6	32.19	0	0.00	32.17	48.6	23,078	0.21%
2021/10/12	36.3	32.33	0	0.00	32.24	36.3	22,532	0.16%
2021/10/08	16	32.61	0	0.00	32.59	16	21,746	0.07%
2021/10/07	28.3	32.52	8	32.44	32.57	20.3	21,631	0.09%
2021/10/06	17.3	31.82	0	0.00	31.88	17.3	20,959	0.08%
2021/10/05	23.1	31.80	0	0.00	31.96	23.1	20,585	0.11%
2021/10/04	59.2	31.97	2	32.15	31.84	57.2	20,219	0.28%
2021/10/01	56	32.23	0	0.00	32.26	56	19,474	0.29%
2021/09/30	17	32.66	3	32.72	32.77	14	18,345	0.08%
2021/09/29	17	32.67	7	32.76	32.70	10	18,174	0.06%
2021/09/28	34.1	32.96	0	0.00	33.08	34.1	17,606	0.19%
2021/09/27	6.3	33.25	0	0.00	33.30	6.3	17,512	0.04%
2021/09/24	3	33.27	26	33.35	33.30	-23	17,887	-0.13%
2021/09/23	4	33.08	0	0.00	33.08	4	17,863	0.02%
2021/09/22	16.3	32.79	4	32.99	32.90	12.3	17,894	0.07%
2021/09/17	1	33.28	1	33.28	33.42	0	17,382	0.00%
2021/09/16	0	0.00	4	33.25	33.28	-4	17,370	-0.02%
2021/09/15	3.2	33.19	0	0.00	33.33	3.2	17,219	0.02%
2021/09/14	14.2	33.37	0	0.00	33.36	14.2	17,241	0.08%
2021/09/13	0.5	33.30	24	33.43	33.41	-23.5	17,264	-0.14%
2021/09/10	0	0.00	2	33.09	33.22	-2	17,282	-0.01%
2021/09/09	1.3	32.74	0	0.00	32.94	1.3	17,241	0.01%
2021/09/08	62.2	32.79	2	32.90	32.80	60.2	17,202	0.35%
2021/09/07	0	0.00	1.1	33.10	33.16	-1.1	16,852	-0.01%
2021/09/06	10.3	33.07	4	33.20	33.07	6.3	16,790	0.04%
2021/09/03	0	0.00	2	33.24	33.24	-2	16,600	-0.01%
2021/09/02	6.6	33.25	0	0.00	33.16	6.6	16,607	0.04%
2021/09/01	7	33.37	2	33.36	33.39	5	16,552	0.03%
2021/08/31	4	33.10	0	0.00	33.38	4	16,476	0.02%
2021/08/30	0.5	33.20	4	33.24	33.29	-3.5	16,532	-0.02%
2021/08/27	0	0.00	5	33.07	33.11	-5	16,504	-0.03%
2021/08/26	0.1	32.90	0	0.00	32.99	0.1	16,452	0.00%
2021/08/25	1.1	32.94	0	0.00	33.00	1.1	16,281	0.01%
2021/08/24	8	32.73	10	32.71	32.80	-2	16,383	-0.01%
2021/08/23	8	32.79	1	32.84	32.88	7	16,186	0.04%
2021/08/20	38	32.26	2	32.33	32.26	36	16,057	0.22%
2021/08/19	60.4	32.39	0	0.00	32.32	60.4	15,784	0.38%
2021/08/18	9	32.60	26	32.30	33.07	-17	15,181	-0.11%
2021/08/17	64.1	32.58	0	0.00	32.53	64.1	14,907	0.43%
2021/08/16	10.7	32.95	3	32.89	32.86	7.7	14,707	0.05%
2021/08/13	14.4	33.31	0	0.00	33.27	14.4	14,056	0.10%
2021/08/12	2	33.47	0	0.00	33.51	2	13,851	0.01%
2021/08/11	23.1	33.44	0	0.00	33.49	23.1	13,905	0.17%
2021/08/10	23.3	33.81	0	0.00	33.79	23.3	13,704	0.17%
2021/08/09	20.4	34.01	0	0.00	34.10	20.4	14,439	0.14%
2021/08/06	0	0.00	2	34.14	34.25	-2	14,660	-0.01%
2021/08/05	4	34.23	1	34.20	34.20	3	15,367	0.02%
2021/08/04	1	34.19	5	34.28	34.35	-4	16,712	-0.02%
2021/08/03	5	34.03	0	0.00	34.15	5	17,432	0.03%
2021/08/02	6.1	33.71	0	0.00	34.00	6.1	17,428	0.04%
2021/07/30	3.2	34.10	0	0.00	33.90	3.2	17,250	0.02%
2021/07/29	16	33.92	1	34.04	34.10	15	17,094	0.09%
2021/07/28	24	33.58	1	33.60	33.89	23	17,359	0.13%
2021/07/27	8	34.20	0	0.00	34.07	8	17,372	0.05%
2021/07/26	4	34.52	0	0.00	34.50	4	17,260	0.02%
2021/07/23	0	0.00	6	34.44	34.47	-6	17,212	-0.03%
2021/07/22	14.2	34.24	0	0.00	34.21	14.2	17,183	0.08%
2021/07/21	18	34.02	0	0.00	34.13	18	16,996	0.11%
2021/07/20	14.1	34.66	0	0.00	34.56	14.1	16,353	0.09%
2021/07/19	0	0.00	1	35.02	35.14	-1	16,195	-0.01%
2021/07/16	5	34.89	20	35.00	35.12	-15	16,301	-0.09%
2021/07/15	0.5	34.94	6	34.84	34.98	-5.5	16,244	-0.03%
2021/07/14	25.2	34.43	1.4	34.51	34.48	23.8	16,238	0.15%
2021/07/13	7.4	34.89	0	0.00	34.85	7.4	16,009	0.05%
2021/07/12	16.1	35.19	1	35.65	35.27	15.1	15,934	0.09%
2021/07/09	5.1	35.35	0	0.00	35.44	5.1	15,733	0.03%
2021/07/08	2	35.52	0	0.00	35.80	2	15,796	0.01%
2021/07/07	1	35.60	21	35.75	35.61	-20	15,802	-0.13%
2021/07/05	0	0.00	12	35.55	35.69	-12	15,631	-0.08%
2021/07/02	0	0.00	10	35.15	35.20	-10	15,550	-0.06%
2021/06/30	0	0.00	0.3	34.95	35.00	-0.3	15,037	0.00%
2021/06/29	16	34.70	0	0.00	34.80	16	15,029	0.11%
2021/06/28	7	34.96	65	34.89	35.10	-58	15,068	-0.38%
2021/06/25	7	34.81	2	34.88	34.74	5	15,000	0.03%
2021/06/23	1	34.40	2	34.47	34.45	-1	15,186	-0.01%
2021/06/22	4.1	34.51	2	34.52	34.43	2.1	15,168	0.01%
2021/06/21	20.2	34.61	0	0.00	34.55	20.2	15,124	0.13%
2021/06/18	0.1	34.99	3	34.99	34.91	-2.9	15,026	-0.02%
2021/06/17	2	34.66	0	0.00	34.90	2	15,116	0.01%
2021/06/16	5.5	34.67	0	0.00	34.78	5.5	15,232	0.04%
2021/06/15	1	34.60	0	0.00	34.65	1	15,274	0.01%
2021/06/10	2	34.47	0	0.00	34.60	2	15,462	0.01%
2021/06/09	12.1	34.44	10	34.50	34.45	2.1	15,529	0.01%
2021/06/08	17	34.61	1	34.75	34.65	16	15,624	0.10%
2021/06/07	32	34.53	1	34.62	34.72	31	15,739	0.20%
2021/06/04	17	34.79	2	34.82	34.77	15	15,681	0.10%
2021/06/02	4	35.00	5	35.05	34.96	-1	15,809	-0.01%
2021/06/01	1.7	35.01	2	34.93	35.06	-0.3	15,858	0.00%
2021/05/31	9.7	34.67	6	34.71	34.75	3.7	15,721	0.02%
2021/05/28	0	0.00	5	34.50	34.55	-5	15,754	-0.03%
2021/05/27	2	34.04	1	34.08	34.28	1	15,767	0.01%
2021/05/26	1	34.28	0	0.00	34.32	1	15,811	0.01%
2021/05/25	0	0.00	16	34.26	34.34	-16	15,861	-0.10%
2021/05/24	9	33.83	2	33.84	34.05	7	15,943	0.04%
2021/05/21	2	33.83	0	0.00	34.00	2	15,870	0.01%
2021/05/20	3	33.75	1	33.79	33.86	2	15,950	0.01%
2021/05/19	17	33.98	2	33.93	34.10	15	15,867	0.09%
2021/05/18	6.5	33.57	3	33.05	34.01	3.5	15,921	0.02%
2021/05/17	12	32.73	37	32.50	32.75	-25	15,879	-0.16%
2021/05/14	4	33.74	2	33.78	33.65	2	14,792	0.01%
2021/05/13	10.3	32.97	4	33.00	33.40	6.3	14,460	0.04%
2021/05/12	18.3	33.59	28	33.28	33.50	-9.7	13,679	-0.07%
2021/05/11	23	34.99	3	35.05	34.70	20	12,332	0.16%
2021/05/10	11	35.85	1	35.84	35.88	10	11,676	0.09%
2021/05/07	0	35.57	14	35.63	35.72	-14	11,778	-0.12%
2021/05/06	32	35.28	1	35.51	35.30	31	11,877	0.26%
2021/05/05	0	0.00	21	35.63	35.35	-21	11,916	-0.18%
2021/05/04	25	35.28	19.8	35.12	35.30	5.2	11,516	0.05%
2021/05/03	10	35.97	1	36.00	35.91	9	11,089	0.08%
2021/04/29	1	36.15	3	35.97	36.12	-2	11,039	-0.02%
2021/04/27	5	35.98	0	0.00	35.98	5	11,379	0.04%
2021/04/26	0	0.00	21	35.79	35.99	-21	11,527	-0.18%
2021/04/23	18.1	35.16	2	35.16	35.30	16.1	11,671	0.14%
2021/04/22	2.2	35.41	2	35.57	35.40	0.2	11,800	0.00%
2021/04/21	1	35.35	7	35.49	35.53	-6	12,099	-0.05%
2021/04/20	0	0.00	0.1	35.54	35.33	-0.1	12,400	0.00%
2021/04/19	1	35.13	12	35.11	35.20	-11	12,466	-0.09%
2021/04/15	3	34.47	25	34.44	34.50	-22	12,665	-0.17%
2021/04/14	14	34.19	15	34.40	34.35	-1	13,099	-0.01%
2021/04/13	21.2	34.57	19	34.68	34.47	2.2	13,191	0.02%
2021/04/12	1	34.70	15	34.69	34.69	-14	13,479	-0.10%
2021/04/09	0	34.73	7	34.67	34.70	-7	13,634	-0.05%
2021/04/08	0	0.00	1	34.70	34.75	-1	13,861	-0.01%
2021/04/07	4.1	34.71	20	34.74	34.71	-15.9	13,924	-0.11%
2021/04/06	7	34.76	0	0.00	34.74	7	13,991	0.05%
2021/04/01	4.4	34.65	0	0.00	34.61	4.4	14,051	0.03%
2021/03/31	10.2	34.66	1	34.71	34.63	9.2	14,126	0.06%
2021/03/30	7	34.50	0	0.00	34.60	7	13,963	0.05%
2021/03/29	11	34.27	2	34.17	34.34	9	14,041	0.06%
2021/03/26	0	0.00	8	33.75	33.80	-8	14,091	-0.06%
2021/03/25	1	33.58	1	33.60	33.66	0	14,089	0.00%
2021/03/24	3	33.58	18	33.62	33.65	-15	14,064	-0.11%
2021/03/23	1	33.74	0	0.00	33.66	1	14,047	0.01%
2021/03/22	2	33.58	2	33.60	33.60	0	14,115	0.00%
2021/03/19	18	33.42	5	33.53	33.60	13	14,304	0.09%
2021/03/18	1	33.50	1	33.49	33.53	0	14,273	0.00%
2021/03/17	1	32.98	0	0.00	32.95	1	14,394	0.01%
2021/03/16	2	32.98	3	32.99	32.99	-1	14,595	-0.01%
2021/03/15	2	32.68	7	32.70	32.74	-5	14,896	-0.03%
2021/03/12	1	32.38	0	0.00	32.43	1	15,119	0.01%
2021/03/11	2	32.31	2	32.28	32.33	0	15,393	0.00%
2021/03/10	11	32.12	1	32.10	32.10	10	15,574	0.06%
2021/03/09	1	31.86	0	0.00	32.00	1	15,641	0.01%
2021/03/08	22	31.96	42.2	32.00	32.00	-20.2	15,766	-0.13%
2021/03/05	4	31.58	20	31.57	31.80	-16	15,693	-0.10%
2021/03/04	9.4	31.80	0	0.00	31.80	9.4	15,709	0.06%
2021/03/03	4.3	31.87	0	0.00	31.93	4.3	15,785	0.03%
2021/03/02	5.1	32.03	1	32.00	31.90	4.1	15,732	0.03%
2021/02/26	3.1	31.97	6	31.95	31.90	-2.9	15,774	-0.02%
2021/02/25	1	31.94	2	31.98	32.01	-1	15,760	-0.01%
2021/02/24	6	31.87	5	31.99	31.80	1	15,763	0.01%
2021/02/23	12	31.62	10	31.64	31.80	2	15,634	0.01%
2021/02/22	0	0.00	6.3	31.43	31.50	-6.3	15,506	-0.04%
2021/02/19	2	30.94	7	30.99	31.12	-5	15,365	-0.03%
2021/02/18	6	31.02	49	31.03	31.13	-43	15,500	-0.28%
2021/02/17	2	30.89	38	30.96	31.00	-36	15,543	-0.23%
2021/02/05	1	30.56	2	30.55	30.55	-1	15,356	-0.01%
2021/02/04	1	30.40	2	30.47	30.51	-1	15,473	-0.01%
2021/02/03	1	30.50	0	0.00	30.51	1	15,563	0.01%
2021/02/02	2.1	30.50	0	0.00	30.50	2.1	15,854	0.01%
2021/02/01	8.1	30.19	11	30.07	30.25	-3	16,075	-0.02%
2021/01/29	2	30.32	0	0.00	30.26	2	16,246	0.01%
2021/01/28	3	30.64	0.2	30.66	30.72	2.8	16,201	0.02%
2021/01/27	0	0.00	22	30.96	30.95	-22	16,259	-0.14%
2021/01/26	1	30.88	1	30.69	30.68	0	16,164	0.00%
2021/01/25	2	30.52	11.5	30.79	30.83	-9.5	16,491	-0.06%
2021/01/22	0	0.00	12.3	30.50	30.53	-12.3	16,841	-0.07%
2021/01/21	1	30.29	3	30.27	30.30	-2	17,518	-0.01%
2021/01/20	6.1	30.39	0	0.00	30.25	6.1	19,146	0.03%
2021/01/19	2	30.71	10	30.74	30.74	-8	19,403	-0.04%
2021/01/18	1	30.52	4.3	30.55	30.61	-3.3	19,634	-0.02%
2021/01/15	3	30.85	25	30.92	30.79	-22	19,548	-0.11%
2021/01/14	0.1	30.86	58	30.94	30.92	-57.9	19,520	-0.30%
2021/01/13	0	0.00	15	30.62	30.69	-15	19,429	-0.08%
2021/01/12	7	30.45	5	30.51	30.35	2	19,254	0.01%
2021/01/11	1	30.50	17	30.52	30.61	-16	19,281	-0.08%
2021/01/08	9	30.37	16	30.34	30.46	-7	19,283	-0.04%
2021/01/07	0	0.00	49	30.15	30.22	-49	19,236	-0.25%
2021/01/06	10	30.15	26	30.01	30.00	-16	18,861	-0.08%
2021/01/05	6	29.99	14.4	30.00	30.02	-8.4	18,702	-0.04%
2021/01/04	14	29.98	5	29.94	29.94	9	18,639	0.05%
2020/12/31	0.1	29.80	6	29.81	29.95	-6	18,552	-0.03%
2020/12/30	0	0.00	1	29.75	29.78	-1	18,338	-0.01%
2020/12/29	0	0.00	8	29.69	29.67	-8	18,326	-0.04%
2020/12/28	3	29.71	0	0.00	29.75	3	18,329	0.02%
2020/12/25	9	29.50	1	29.51	29.51	8	18,165	0.04%
2020/12/24	0.1	29.52	0	0.00	29.48	0.1	18,085	0.00%
2020/12/23	16	29.38	4	29.38	29.42	12	18,156	0.07%
2020/12/22	10.1	29.49	0	0.00	29.43	10.1	18,606	0.05%
2020/12/21	10	29.53	0	0.00	29.60	10	19,258	0.05%
2020/12/18	0	0.00	5	29.61	29.61	-5	19,328	-0.03%
2020/12/17	2.1	29.63	0	0.00	29.66	2.1	19,561	0.01%
2020/12/16	0	0.00	1	29.52	29.80	-1	19,561	-0.01%
2020/12/15	13	29.54	30	29.66	29.51	-17	19,488	-0.09%
2020/12/14	0	0.00	10	29.83	29.82	-10	19,302	-0.05%
2020/12/11	1.7	29.86	10	29.72	29.81	-8.3	19,359	-0.04%
2020/12/10	33.4	29.93	10	29.96	29.94	23.4	19,265	0.12%
2020/12/09	13	30.12	25	30.11	30.14	-12	19,097	-0.06%
2020/12/08	6.1	29.91	6	29.92	29.90	0.1	18,695	0.00%
2020/12/07	1	29.75	2	29.83	29.85	-1	18,414	-0.01%
2020/12/04	5	29.65	3	29.62	29.68	2	18,251	0.01%
2020/12/03	1.7	29.54	5	29.57	29.45	-3.3	18,137	-0.02%
2020/12/02	0	0.00	2	29.41	29.44	-2	18,138	-0.01%
2020/12/01	7.1	29.25	2	29.32	29.35	5.1	18,131	0.03%
2020/11/30	6	29.39	11	29.38	29.35	-5	18,213	-0.03%
2020/11/27	0	0.00	3	29.23	29.32	-3	18,098	-0.02%
2020/11/25	13.1	29.12	12	29.13	29.01	1.1	18,006	0.01%
2020/11/24	2.2	29.19	7	29.14	29.11	-4.8	17,904	-0.03%
2020/11/23	2	29.14	1	29.11	29.14	1	17,841	0.01%
2020/11/20	3	28.86	3	28.86	28.88	0	17,893	0.00%
2020/11/19	4	28.87	0	0.00	28.86	4	18,118	0.02%
2020/11/18	0	0.00	16	28.87	28.90	-16	18,250	-0.09%
2020/11/17	12	28.83	0	0.00	28.81	12	18,455	0.07%
2020/11/16	20	28.78	3	28.73	28.80	17	19,178	0.09%
2020/11/13	0	0.00	1	28.45	28.53	-1	18,963	-0.01%
2020/11/12	7	28.46	20	28.46	28.40	-13	18,920	-0.07%
2020/11/11	1	28.50	1	28.28	28.50	0	18,920	0.00%
2020/11/10	17	28.34	3	28.35	28.29	14	18,893	0.07%
2020/11/09	1	28.38	3	28.43	28.40	-2	18,592	-0.01%
2020/11/06	7	28.18	1	28.20	28.19	6	18,420	0.03%
2020/11/05	1	28.11	65	28.13	28.12	-64	18,259	-0.35%
2020/11/04	5.1	28.00	0	0.00	28.05	5.1	18,240	0.03%
2020/11/03	1	27.92	11	27.92	28.01	-10	18,058	-0.06%
2020/11/02	28.4	27.64	6	27.65	27.72	22.4	17,951	0.12%
2020/10/30	46	27.88	3	27.82	27.80	43	17,737	0.24%
2020/10/29	57	27.91	0	0.00	27.98	57	17,214	0.33%
2020/10/28	149.4	28.23	1	28.40	28.19	148.4	16,451	0.90%	大買/鉅額交易
2020/10/27	90	29.63	4	29.69	29.69	86	14,985	0.57%
2020/10/26	12	29.70	4	29.73	29.69	8	14,571	0.05%
2020/10/23	21	29.61	0	0.00	29.63	21	14,243	0.15%
2020/10/22	21	29.53	4	29.59	29.59	17	14,252	0.12%
2020/10/21	11	29.62	2	29.70	29.59	9	14,117	0.06%
2020/10/20	5	29.62	0	0.00	29.64	5	13,965	0.04%
2020/10/19	7	29.65	1	29.65	29.64	6	14,347	0.04%
2020/10/16	8	29.57	102	29.60	29.56	-94	14,557	-0.65%	大賣/
2020/10/15	25	29.57	0	0.00	29.69	25	14,581	0.17%
2020/10/14	13	29.75	0	0.00	29.74	13	14,485	0.09%
2020/10/13	13	29.63	0	0.00	29.71	13	14,504	0.09%
2020/10/12	7	29.82	249	29.81	29.74	-242	14,442	-1.68%	大賣/鉅額交易
2020/10/08	0	0.00	2	29.70	29.76	-2	14,174	-0.01%
2020/10/06	1	29.65	0	0.00	29.68	1	14,217	0.01%
2020/10/05	3	29.43	0	0.00	29.45	3	14,385	0.02%
2020/09/29	4	29.39	0	0.00	29.40	4	15,005	0.03%
2020/09/28	6	29.34	0	0.00	29.38	6	15,348	0.04%
2020/09/25	13	28.93	13	28.80	28.90	0	15,839	0.00%
2020/09/24	304	29.05	0	0.00	29.06	304	15,657	1.94%	大買/鉅額交易
2020/09/23	2	29.70	0	0.00	29.70	2	15,278	0.01%
2020/09/22	7	29.80	0	0.00	29.80	7	15,424	0.05%
2020/09/21	15	30.09	4	30.03	30.03	11	15,180	0.07%
2020/09/18	11	30.11	0	0.00	30.20	11	15,272	0.07%
2020/09/17	5	30.10	6	30.20	30.23	-1	15,304	-0.01%
2020/09/16	0	0.00	9	30.27	30.25	-9	15,278	-0.06%
2020/09/15	1	30.05	1	30.12	30.10	0	15,251	0.00%
2020/09/11	4	29.78	0	0.00	29.75	4	15,516	0.03%
2020/09/10	1	29.88	0	0.00	29.85	1	15,677	0.01%
2020/09/09	7	29.67	9	29.75	29.85	-2	15,903	-0.01%
2020/09/08	27	29.94	0	0.00	29.97	27	15,932	0.17%
2020/09/07	3	29.96	2	29.96	29.96	1	16,173	0.01%
2020/09/04	101	30.02	0	0.00	30.09	101	16,345	0.62%	大買/鉅額交易
2020/09/02	1	30.23	1	30.10	30.14	0	16,374	0.00%
2020/09/01	2	30.00	0	0.00	30.06	2	16,665	0.01%
2020/08/31	1	30.19	0	0.00	30.16	1	16,971	0.01%
2020/08/28	4	30.20	3	30.15	30.24	1	17,226	0.01%
2020/08/27	5	30.38	0	0.00	30.33	5	17,715	0.03%
2020/08/26	0	0.00	6	30.40	30.43	-6	17,808	-0.03%
2020/08/25	0	0.00	6	30.43	30.44	-6	17,900	-0.03%
2020/08/24	4	30.11	43	30.07	30.14	-39	17,717	-0.22%
2020/08/21	3	29.99	0	0.00	30.11	3	17,747	0.02%
2020/08/20	13	29.83	1	29.70	29.79	12	17,584	0.07%
2020/08/19	1	30.73	0	0.00	30.77	1	17,106	0.01%
2020/08/18	0	0.00	1	30.86	30.90	-1	17,222	-0.01%
2020/08/17	2	30.95	14	30.95	30.96	-12	17,405	-0.07%
2020/08/14	0	0.00	3	30.58	30.63	-3	17,515	-0.02%
2020/08/13	2	30.41	0	0.00	30.32	2	17,551	0.01%
2020/08/12	0	0.00	1	30.22	30.22	-1	17,670	-0.01%
2020/08/11	4	30.42	0	0.00	30.35	4	17,800	0.02%
2020/08/10	4	30.54	0	0.00	30.60	4	17,852	0.02%
2020/08/07	0	0.00	24	30.67	30.65	-24	17,963	-0.13%
2020/08/06	7	30.71	0	0.00	30.70	7	18,123	0.04%
2020/08/05	0	0.00	2	30.50	30.62	-2	18,150	-0.01%
2020/08/04	0	0.00	51	30.07	30.17	-51	18,066	-0.28%
2020/08/03	30	30.04	6	30.11	30.01	24	18,203	0.13%
2020/07/31	0	0.00	7.7	30.07	30.24	-7.7	18,362	-0.04%
2020/07/30	0.1	29.93	1	29.76	29.99	-0.9	18,199	0.00%
2020/07/29	5	29.63	51	29.52	29.62	-46	18,290	-0.25%
2020/07/28	36	29.71	3	29.69	29.46	33	18,589	0.18%
2020/07/27	26	29.81	8	29.89	29.84	18	18,958	0.09%
2020/07/24	42	29.93	11	29.90	29.85	31	19,177	0.16%
2020/07/23	30	30.12	18	30.14	30.17	12	19,226	0.06%
2020/07/22	9	29.96	25	29.94	29.97	-16	19,001	-0.08%
2020/07/21	10	29.79	36	29.72	29.84	-26	18,618	-0.14%
2020/07/20	8	29.47	15	29.48	29.55	-7	18,471	-0.04%
2020/07/17	16	29.70	13	29.69	29.59	3	18,517	0.02%
2020/07/16	0	0.00	5	29.60	29.63	-5	18,912	-0.03%
2020/07/15	4	29.63	2	29.68	29.53	2	19,020	0.01%
2020/07/14	1	29.62	6	29.63	29.58	-5	19,474	-0.03%
2020/07/13	1	29.65	2	29.66	29.65	-1	19,664	-0.01%
2020/07/10	12	29.55	29	29.56	29.52	-17	20,111	-0.08%
2020/07/09	1	29.74	29	29.95	29.74	-28	20,149	-0.14%
2020/07/08	22	29.68	10	29.76	29.72	12	20,104	0.06%
2020/07/07	24	29.71	21	29.72	29.43	3	19,758	0.02%
2020/07/06	8	29.77	30	29.70	29.83	-22	19,831	-0.11%
2020/07/03	1	29.33	6.9	29.31	29.33	-5.9	19,848	-0.03%
2020/07/02	7	29.03	11	29.02	29.09	-4	19,919	-0.02%
2020/07/01	1	28.89	16	28.83	28.79	-15	19,835	-0.08%
2020/06/30	3	28.54	0	0.00	28.56	3	19,720	0.02%
2020/06/29	5	28.46	2	28.49	28.51	3	19,944	0.02%
2020/06/24	0	0.00	31	28.54	28.54	-31	20,125	-0.15%
2020/06/23	1	28.51	9	28.51	28.54	-8	20,752	-0.04%
2020/06/22	7	28.53	0	0.00	28.48	7	21,173	0.03%
2020/06/19	1	28.57	4	28.67	28.56	-3	21,935	-0.01%
2020/06/18	5	28.47	1	28.52	28.55	4	22,217	0.02%
2020/06/17	12	28.50	1	28.40	28.46	11	22,778	0.05%
2020/06/16	2	28.35	3	28.45	28.45	-1	23,966	0.00%
2020/06/15	10	28.30	2	28.13	28.13	8	25,896	0.03%
2020/06/12	41.7	27.95	13	27.98	28.29	28.7	26,870	0.11%
2020/06/11	8	28.65	30	28.65	28.43	-22	28,066	-0.08%
2020/06/10	13	28.89	3	28.89	28.86	10	29,208	0.03%
2020/06/09	2	28.83	28	28.85	28.84	-26	31,585	-0.08%
2020/06/08	19	28.89	19	28.89	28.88	0	33,932	0.00%
2020/06/05	15	28.77	23	28.79	28.80	-8	34,209	-0.02%
2020/06/04	18	28.66	17	28.65	28.67	1	34,954	0.00%
2020/06/03	16	28.48	13	28.44	28.48	3	36,194	0.01%
2020/06/02	2	28.18	2	28.24	28.17	0	36,074	0.00%
2020/06/01	10	28.00	6	27.97	28.05	4	36,099	0.01%
2020/05/29	3	27.84	11	27.86	27.86	-8	36,125	-0.02%
2020/05/28	6	27.98	11	27.92	27.90	-5	36,417	-0.01%
2020/05/27	4	27.87	5	27.88	27.85	-1	36,930	0.00%
2020/05/26	7	27.80	6	27.80	27.82	1	37,686	0.00%
2020/05/25	4	27.32	0	0.00	27.50	4	37,769	0.01%
2020/05/22	3.1	27.53	5	27.54	27.45	-1.9	37,724	-0.01%
2020/05/21	1	27.72	0	0.00	27.63	1	37,673	0.00%
2020/05/20	1	27.48	3	27.49	27.48	-2	37,414	-0.01%
2020/05/19	8	27.40	1	27.39	27.43	7	37,371	0.02%
2020/05/18	11	27.25	16	27.20	27.25	-5	37,373	-0.01%
2020/05/15	19	27.47	7	27.52	27.43	12	37,286	0.03%
2020/05/14	13	27.57	12	27.48	27.48	1	37,309	0.00%
2020/05/13	0	0.00	6	27.63	27.75	-6	37,221	-0.02%
2020/05/12	3	27.57	0	0.00	27.55	3	37,202	0.01%
2020/05/11	9	27.67	2	27.71	27.66	7	37,225	0.02%
2020/05/08	3	27.51	3	27.62	27.50	0	37,125	0.00%
2020/05/07	3	27.44	2	27.35	27.40	1	37,179	0.00%
2020/05/06	7	27.29	7.1	27.25	27.32	-0.1	37,098	0.00%
2020/05/05	5	27.33	7	27.35	27.33	-2	37,146	-0.01%
2020/05/04	26	27.02	1	27.10	27.09	25	37,105	0.07%
2020/04/30	2	27.38	9	27.41	27.46	-7	36,925	-0.02%
2020/04/29	3	27.07	41	27.07	27.07	-38	37,079	-0.10%
2020/04/28	6	26.88	0	0.00	26.91	6	37,392	0.02%
2020/04/27	1	26.79	10	26.69	26.79	-9	39,171	-0.02%
2020/04/23	1	26.34	12	26.39	26.34	-11	38,981	-0.03%
2020/04/22	9	25.86	5	25.73	26.23	4	38,900	0.01%
2020/04/21	35	26.21	1	26.49	26.10	34	38,703	0.09%
2020/04/20	3	26.45	2	26.45	26.60	1	38,276	0.00%
2020/04/17	15	26.64	5	26.63	26.50	10	38,143	0.03%
2020/04/16	13	26.40	4	26.38	26.44	9	37,641	0.02%
2020/04/15	11	26.43	36	26.45	26.47	-25	37,489	-0.07%
2020/04/14	16	25.98	4	25.95	26.05	12	37,155	0.03%
2020/04/13	9	25.72	0	0.00	25.68	9	37,244	0.02%
2020/04/10	5	25.69	0	0.00	25.73	5	37,181	0.01%
2020/04/09	24.1	25.69	2	25.65	25.65	22.1	37,221	0.06%
2020/04/08	3	25.55	13	25.69	25.77	-10	36,867	-0.03%
2020/04/07	19	25.19	13	25.21	25.22	6	36,353	0.02%
2020/04/06	1	24.52	13	24.71	24.84	-12	36,110	-0.03%
2020/04/01	1	24.54	3	24.52	24.52	-2	35,797	-0.01%
2020/03/31	4	24.55	24	24.49	24.49	-20	35,582	-0.06%
2020/03/30	2	23.85	12	24.17	24.32	-10	35,350	-0.03%
2020/03/27	13	24.59	45	24.60	24.35	-32	35,016	-0.09%
2020/03/26	16	23.99	34	24.12	24.26	-18	34,321	-0.05%
2020/03/25	47	24.20	34	24.25	24.09	13	33,888	0.04%
2020/03/24	10	23.31	15	23.40	23.38	-5	33,068	-0.02%
2020/03/23	61	22.57	8	22.54	22.49	53	32,600	0.16%
2020/03/20	55	22.64	25	23.26	23.28	30	31,861	0.09%
2020/03/19	80	22.02	17	22.29	21.85	63	30,566	0.21%
2020/03/18	38.1	23.60	1	23.53	23.29	37.1	28,445	0.13%
2020/03/17	87	23.78	14	23.86	23.67	73	27,264	0.27%
2020/03/16	67	24.86	5	25.05	24.41	62	25,639	0.24%
2020/03/13	77	24.27	15	24.21	25.29	62	24,153	0.26%
2020/03/12	85.8	25.99	9	25.94	25.93	76.8	21,637	0.35%
2020/03/11	18	27.17	0	0.00	26.97	18	19,241	0.09%
2020/03/10	15	26.91	6	27.09	27.25	9	18,794	0.05%
2020/03/09	87	27.28	15	27.27	27.25	72	17,707	0.41%
2020/03/06	8	27.86	6	27.85	27.88	2	16,214	0.01%
2020/03/05	8	28.07	3	28.09	28.10	5	16,065	0.03%
2020/03/04	2	27.81	0	0.00	27.86	2	16,235	0.01%
2020/03/03	18	28.07	0	0.00	27.93	18	15,926	0.11%
2020/03/02	39	27.48	20	27.70	27.75	19	15,541	0.12%
2020/02/27	43	28.00	0	0.00	27.90	43	14,821	0.29%
2020/02/26	51	28.38	1	28.50	28.30	50	13,985	0.36%
2020/02/25	7	28.46	0	0.00	28.67	7	13,480	0.05%
2020/02/24	12	28.70	10	28.72	28.70	2	13,484	0.01%
2020/02/21	6	28.85	20	28.86	28.90	-14	13,361	-0.10%
2020/02/20	4	28.99	5	28.98	28.93	-1	13,388	-0.01%
2020/02/19	0	0.00	19	28.81	28.96	-19	13,416	-0.14%
2020/02/18	3.3	28.89	1	28.78	28.80	2.3	13,342	0.02%
2020/02/17	1	28.80	46	28.62	28.80	-45	13,204	-0.34%
2020/02/14	0	0.00	71	28.72	28.79	-71	13,043	-0.54%
2020/02/13	10	28.67	1	28.68	28.64	9	12,980	0.07%
2020/02/12	1	28.48	1	28.50	28.56	0	13,444	0.00%
2020/02/10	5	27.92	5	28.09	28.14	0	13,445	0.00%
2020/02/07	7	28.25	1	28.25	28.23	6	13,453	0.04%
2020/02/06	31	28.23	36	28.40	28.44	-5	13,474	-0.04%
2020/02/05	12	28.10	14	28.03	28.08	-2	13,426	-0.01%
2020/02/04	11	28.00	11	28.02	28.12	0	13,381	0.00%
2020/02/03	72	27.45	0	0.00	27.74	72	13,397	0.54%
2020/01/31	32	27.85	0	0.00	27.92	32	12,821	0.25%
2020/01/30	114	27.83	6	28.05	27.70	108	12,492	0.86%	大買/鉅額交易
2020/01/20	0	0.00	0	29.24	29.19	0	10,664	0.00%
2020/01/17	0	29.19	2	29.17	29.16	-2	10,913	-0.02%
2020/01/15	0	0.00	5	29.03	29.01	-5	12,641	-0.04%
2020/01/14	0	0.00	8	28.99	29.02	-8	13,051	-0.06%
2020/01/10	5	28.73	44	28.69	28.69	-39	13,569	-0.29%
2020/01/09	9	28.71	4.6	28.76	28.70	4.4	13,606	0.03%
2020/01/08	7	28.39	6	28.65	28.50	1	13,583	0.01%
2020/01/07	14	28.63	16	28.60	28.69	-2	13,478	-0.01%
2020/01/06	25	28.99	11	28.99	28.96	14	13,221	0.11%
2020/01/03	15	29.17	27	29.14	29.18	-12	13,373	-0.09%
2020/01/02	12	29.07	0	0.00	29.09	12	13,410	0.09%
2019/12/31	21	29.02	55	28.95	28.97	-34	13,889	-0.24%
2019/12/30	2	29.01	2	28.99	29.00	0	13,762	0.00%
2019/12/27	1	28.91	10	28.91	28.90	-9	13,551	-0.07%
2019/12/26	0	0.00	1	28.86	28.86	-1	13,505	-0.01%
2019/12/25	6	28.80	0	28.86	28.83	6	13,511	0.04%
2019/12/24	0	0.00	15	28.74	28.74	-15	13,535	-0.11%
2019/12/23	2	28.80	0	0.00	28.72	2	13,547	0.01%
2019/12/20	0	0.00	7	28.70	28.80	-7	13,527	-0.05%
2019/12/18	0	0.00	1	28.80	28.77	-1	13,651	-0.01%
2019/12/17	0	0.00	2	28.69	28.71	-2	13,549	-0.01%
2019/12/16	0	0.00	11	28.57	28.57	-11	13,469	-0.08%
2019/12/13	0.1	28.38	0	0.00	28.37	0.1	13,377	0.00%
2019/12/12	1	28.32	8	28.31	28.31	-7	13,384	-0.05%
2019/12/10	0.9	28.21	0	0.00	28.14	0.9	13,446	0.01%
2019/12/09	0	0.00	2	28.23	28.21	-2	13,528	-0.01%
2019/12/06	2.3	28.18	0	0.00	28.13	2.3	13,516	0.02%
2019/12/05	5	28.03	3	28.04	28.03	2	13,450	0.01%
2019/12/04	1	27.86	4	27.86	27.88	-3	13,511	-0.02%
2019/12/03	2	27.94	8	27.86	27.92	-6	13,692	-0.04%
2019/12/02	18	27.63	0	0.00	27.65	18	13,797	0.13%
2019/11/29	8	27.80	21	27.79	27.75	-13	13,635	-0.10%
2019/11/28	4	28.02	10	28.02	28.03	-6	13,452	-0.04%
2019/11/26	1	28.06	1	28.04	28.06	0	13,631	0.00%
2019/11/25	3	28.01	7	28.01	27.99	-4	13,586	-0.03%
2019/11/22	0	0.00	3	28.03	28.01	-3	13,516	-0.02%
2019/11/21	2	27.90	0	0.00	28.00	2	13,703	0.01%
2019/11/20	2	28.09	0	0.00	28.09	2	13,558	0.01%
2019/11/19	0.2	28.19	22	28.11	28.14	-21.8	13,536	-0.16%
2019/11/18	15.1	28.04	22	28.05	28.05	-6.9	13,457	-0.05%
2019/11/15	0	0.00	13	27.85	27.88	-13	13,347	-0.10%
2019/11/14	0	0.00	4	27.81	27.83	-4	13,300	-0.03%
2019/11/13	3.1	27.72	1	27.77	27.79	2.1	13,284	0.02%
2019/11/12	1.2	27.71	1	27.71	27.74	0.2	13,309	0.00%
2019/11/11	54	27.52	0	0.00	27.50	54	13,273	0.41%
2019/11/08	3	27.85	0	0.00	27.88	3	12,640	0.02%
2019/11/07	24	27.75	6	27.86	27.80	18	12,608	0.14%
2019/11/06	8	27.88	0	0.00	27.93	8	12,524	0.06%
2019/11/05	13	27.97	3	28.03	28.03	10	12,445	0.08%
2019/11/04	10	27.83	1	27.75	27.84	9	12,571	0.07%
2019/11/01	2	27.54	0	0.00	27.63	2	12,668	0.02%
2019/10/31	142	27.60	0	0.00	27.58	142	12,802	1.11%	大買/鉅額交易
2019/10/30	9	27.62	0	0.00	27.65	9	12,593	0.07%
2019/10/29	36	27.69	3	27.61	27.62	33	12,476	0.26%
2019/10/28	10	27.68	0	0.00	27.70	10	12,149	0.08%
2019/10/25	26	27.68	5	27.83	27.60	21	11,944	0.18%
2019/10/24	2	27.60	0	0.00	27.65	2	11,625	0.02%
2019/10/23	64	27.52	4	27.50	27.54	60	11,355	0.53%
2019/10/22	22	29.00	10	29.02	29.03	12	9,885	0.12%
2019/10/21	14	28.92	17	28.95	28.95	-3	9,478	-0.03%
2019/10/18	2	28.78	6	28.83	28.82	-4	8,991	-0.04%
2019/10/17	2	28.53	4	28.56	28.70	-2	8,831	-0.02%
2019/10/16	12	28.49	0	0.00	28.51	12	8,735	0.14%
2019/10/15	1	28.50	1	28.50	28.45	0	8,666	0.00%
2019/10/14	6	28.54	4	28.53	28.52	2	8,593	0.02%
2019/10/09	22	28.31	1	28.38	28.28	21	8,581	0.24%
2019/10/08	1	28.45	0	0.00	28.44	1	8,493	0.01%
2019/10/07	62	28.44	0	0.00	28.42	62	8,511	0.73%
2019/10/04	1	28.13	0	0.00	28.14	1	7,917	0.01%
2019/10/03	1	27.95	1	28.07	28.12	0	7,926	0.00%
2019/10/02	0	0.00	1	28.18	28.17	-1	7,930	-0.01%
2019/09/27	10	27.96	0	0.00	27.88	10	7,986	0.13%
2019/09/26	4	28.29	0	0.00	28.15	4	7,928	0.05%
2019/09/25	5	28.18	0	0.00	28.20	5	7,983	0.06%
2019/09/24	5	28.29	0	0.00	28.33	5	8,100	0.06%
2019/09/23	0	0.00	3	28.03	28.12	-3	8,000	-0.04%
2019/09/18	1	28.04	4.5	28.03	28.05	-3.5	7,862	-0.04%
2019/09/17	5	28.00	0	0.00	28.00	5	7,859	0.06%
2019/09/16	1	27.93	0	0.00	27.94	1	7,809	0.01%
2019/09/12	5	27.93	0	0.00	27.92	5	7,861	0.06%
2019/09/11	0	0.00	24	27.84	27.81	-24	7,833	-0.31%
2019/09/10	7	27.76	10	27.75	27.74	-3	7,725	-0.04%
2019/09/09	10	27.76	0	0.00	27.77	10	7,727	0.13%
2019/09/06	0	0.00	4	27.86	27.83	-4	7,701	-0.05%
2019/09/04	0	0.00	11	27.49	27.54	-11	7,409	-0.15%
2019/09/03	1	27.41	0	0.00	27.40	1	7,314	0.01%
2019/09/02	3	27.40	2	27.40	27.44	1	7,237	0.01%
2019/08/30	5	27.26	1	27.30	27.25	4	7,220	0.06%
2019/08/29	1	26.98	0	0.00	27.00	1	7,036	0.01%
2019/08/27	0	0.00	1	27.00	26.96	-1	7,234	-0.01%
2019/08/26	10	26.86	1	26.90	26.88	9	7,350	0.12%
2019/08/23	2	27.08	42	27.04	27.02	-40	7,298	-0.55%
2019/08/22	7.3	27.09	18	27.09	27.02	-10.7	7,477	-0.14%
2019/08/21	8	27.08	0	0.00	27.05	8	7,546	0.11%
2019/08/20	2	27.07	2	27.07	27.07	0	7,787	0.00%
2019/08/19	2	26.99	0	0.00	27.03	2	8,017	0.02%
2019/08/16	0	0.00	3	26.90	26.95	-3	8,497	-0.04%
2019/08/15	15	26.78	5	26.80	26.82	10	8,632	0.12%
2019/08/14	2	26.96	0	0.00	26.93	2	8,821	0.02%
2019/08/13	1	26.73	0	0.00	26.76	1	9,037	0.01%
2019/08/12	4	26.86	14	26.88	26.90	-10	9,379	-0.11%
2019/08/08	5	26.53	0	0.00	26.56	5	9,580	0.05%
2019/08/07	4	26.41	1	26.57	26.43	3	9,640	0.03%
2019/08/06	15	26.42	1	26.50	26.52	14	9,836	0.14%
2019/08/05	5	26.71	4	26.74	26.60	1	9,910	0.01%
2019/08/02	21	26.84	0	0.00	26.85	21	9,881	0.21%
2019/08/01	22	27.11	0	0.00	27.10	22	9,867	0.22%
2019/07/30	5	27.28	1	27.43	27.29	4	9,832	0.04%
2019/07/29	2	27.37	0	0.00	27.37	2	9,985	0.02%
2019/07/26	14	27.40	0	0.00	27.40	14	10,002	0.14%
2019/07/25	8	27.38	4	27.39	27.47	4	9,973	0.04%
2019/07/24	1	27.31	36	27.31	27.28	-35	9,839	-0.36%
2019/07/23	0	0.00	20	27.26	27.24	-20	9,743	-0.21%
2019/07/22	1	27.12	0	0.00	27.11	1	9,640	0.01%
2019/07/19	0	0.00	29	27.12	27.06	-29	9,632	-0.30%
2019/07/17	0	0.00	3	27.18	27.14	-3	9,614	-0.03%
2019/07/15	5	27.08	0	0.00	27.21	5	9,580	0.05%
2019/07/12	5	27.21	0	0.00	27.16	5	9,519	0.05%
2019/07/11	12	27.16	20	27.11	27.11	-8	9,417	-0.08%
2019/07/09	4	26.87	0	0.00	26.87	4	9,354	0.04%
2019/07/08	5	26.97	7	27.00	26.96	-2	9,386	-0.02%
2019/07/05	0	0.00	2	27.04	26.99	-2	9,410	-0.02%
2019/07/04	2	26.90	2	26.96	26.93	0	9,405	0.00%
2019/07/03	4	26.86	1	26.82	26.78	3	9,587	0.03%
2019/07/02	2	26.85	0	0.00	26.96	2	9,637	0.02%
2019/07/01	3	26.92	21	26.93	26.95	-18	9,701	-0.19%
2019/06/28	1	26.61	0	0.00	26.59	1	9,568	0.01%
2019/06/26	11	26.45	0	0.00	26.43	11	9,628	0.11%
2019/06/25	3	26.50	7	26.53	26.47	-4	9,602	-0.04%
2019/06/24	3	26.50	0	0.00	26.60	3	9,553	0.03%
2019/06/21	1	26.60	0	0.00	26.52	1	9,504	0.01%
2019/06/19	0	0.00	10	26.30	26.47	-10	9,490	-0.11%
2019/06/17	1	26.07	5	26.04	26.05	-4	9,491	-0.04%
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/13	5	25.97	0	0.00	26.01	5	9,632	0.05%
2019/06/12	2	26.00	10	26.04	26.10	-8	9,561	-0.08%
2019/06/11	11	26.06	11	26.04	26.04	0	9,520	0.00%
2019/06/10	3	25.90	10	25.93	25.99	-7	9,429	-0.07%
2019/06/06	5	25.71	0	0.00	25.69	5	9,425	0.05%
2019/06/04	2	25.79	0	0.00	25.76	2	9,308	0.02%
2019/06/03	3	25.76	0	0.00	25.84	3	9,261	0.03%
2019/05/31	11	25.92	0	0.00	25.94	11	9,166	0.12%
2019/05/30	0	0.00	10	25.42	25.58	-10	9,109	-0.11%
2019/05/29	5	25.37	0	0.00	25.39	5	9,105	0.05%
2019/05/27	3	25.41	0	0.00	25.45	3	9,012	0.03%
2019/05/24	0	0.00	1	25.45	25.44	-1	8,978	-0.01%
2019/05/23	27	25.51	18	25.43	25.44	9	8,938	0.10%
2019/05/22	37	25.81	0	0.00	25.79	37	8,554	0.43%
2019/05/21	4	25.74	0	0.00	25.76	4	8,558	0.05%
2019/05/20	15	25.64	0	0.00	25.70	15	8,317	0.18%
2019/05/17	5	25.73	0	0.00	25.70	5	8,142	0.06%
2019/05/16	3	26.00	0	0.00	25.92	3	7,872	0.04%
2019/05/15	4	26.20	0	0.00	26.18	4	7,697	0.05%
2019/05/14	6	25.81	1	26.01	26.07	5	7,656	0.07%
2019/05/13	7	26.28	0	0.00	26.09	7	7,409	0.09%
2019/05/10	17.5	26.64	0	0.00	26.55	17.5	7,083	0.25%
2019/05/09	2	26.95	0	0.00	26.74	2	6,862	0.03%
2019/05/08	0	0.00	2	27.08	27.20	-2	6,628	-0.03%
2019/05/07	1	27.24	20	27.22	27.26	-19	6,768	-0.28%
2019/05/06	16	27.15	0	0.00	27.08	16	6,968	0.23%
2019/05/03	0	0.00	25	27.53	27.56	-25	6,823	-0.37%
2019/05/02	14	27.39	0	0.00	27.40	14	6,805	0.21%
2019/04/30	1	27.25	2.1	27.22	27.35	-1.1	6,847	-0.02%
2019/04/29	1	27.35	1	27.30	27.35	0	6,855	0.00%
2019/04/26	4	27.50	0	0.00	27.52	4	6,893	0.06%
2019/04/25	4	27.59	1	27.61	27.65	3	6,895	0.04%
2019/04/23	5	27.28	1	27.29	27.36	4	6,843	0.06%
2019/04/22	2	27.40	0	0.00	27.41	2	6,833	0.03%
2019/04/19	2	27.37	0	0.00	27.35	2	6,797	0.03%
2019/04/18	2	27.27	0	0.00	27.14	2	6,739	0.03%
2019/04/17	0	0.00	17	27.45	27.44	-17	6,701	-0.25%
2019/04/16	0	0.00	20	27.14	27.25	-20	6,569	-0.30%
2019/04/12	2	26.78	0	0.00	26.76	2	6,639	0.03%
2019/04/11	9	26.95	0	0.00	26.89	9	6,849	0.13%
2019/04/10	2	26.93	14	26.92	26.97	-12	6,895	-0.17%
2019/04/09	10	27.02	7	27.01	27.02	3	6,835	0.04%
2019/04/08	1	26.92	0	0.00	26.93	1	6,633	0.02%
2019/04/03	0	0.00	7	26.73	26.73	-7	6,721	-0.10%
2019/04/02	2	26.57	21	26.61	26.58	-19	6,770	-0.28%
2019/04/01	2	26.55	0	0.00	26.51	2	6,747	0.03%
2019/03/29	1	26.37	0	0.00	26.40	1	6,645	0.02%
2019/03/28	6	26.23	0	0.00	26.24	6	6,603	0.09%
2019/03/26	0	0.00	4	26.27	26.25	-4	6,586	-0.06%
2019/03/25	8	26.10	0	0.00	26.10	8	6,812	0.12%
2019/03/22	0	0.00	1	26.57	26.37	-1	6,765	-0.01%
2019/03/21	2	26.26	0	0.00	26.37	2	6,637	0.03%
2019/03/20	16	26.21	0	0.00	26.20	16	6,477	0.25%
2019/03/19	0	0.00	5	26.22	26.22	-5	6,474	-0.08%
2019/03/18	0	0.00	9	26.06	26.13	-9	6,282	-0.14%
2019/03/14	3	25.92	0	0.00	25.91	3	6,297	0.05%
2019/03/13	9	26.00	0	0.00	25.98	9	6,393	0.14%
2019/03/12	0.3	26.05	2	26.01	26.01	-1.7	6,406	-0.03%
2019/03/11	1	25.84	0	0.00	25.89	1	6,398	0.02%
2019/03/08	7	25.75	30	25.83	25.84	-23	6,486	-0.35%
2019/03/07	6	26.06	30	26.00	25.98	-24	6,446	-0.37%
2019/03/04	1	25.95	0	0.00	26.12	1	6,359	0.02%
2019/02/27	20	26.01	2	25.96	25.96	18	6,190	0.29%
2019/02/26	2	26.29	22	26.27	26.18	-20	6,134	-0.33%
2019/02/25	1	26.09	29	26.07	26.13	-28	6,036	-0.46%
2019/02/22	0	0.00	15	25.88	25.90	-15	5,846	-0.26%
2019/02/21	15	25.81	10	25.80	25.84	5	5,647	0.09%
2019/02/20	5	25.66	6	25.70	25.74	-1	5,522	-0.02%
2019/02/19	5	25.53	0	0.00	25.52	5	5,357	0.09%
2019/02/15	0	0.00	7	25.59	25.39	-7	5,279	-0.13%
2019/02/14	1	25.46	0	0.00	25.43	1	5,240	0.02%
2019/02/13	2	25.28	16	25.35	25.42	-14	5,182	-0.27%
2019/02/12	0	0.00	9	25.20	25.26	-9	5,100	-0.18%
2019/02/11	1	24.94	0	0.00	24.99	1	4,965	0.02%
2019/01/30	10	24.96	0	0.00	24.92	10	4,909	0.20%
2019/01/29	0	0.00	1	24.88	24.89	-1	4,913	-0.02%
2019/01/28	1	25.02	0	0.00	25.01	1	4,903	0.02%
2019/01/25	1	24.83	32	24.84	24.90	-31	4,787	-0.65%
2019/01/24	41	24.58	5	24.55	24.55	36	4,632	0.78%
2019/01/22	41	24.51	3	24.49	24.50	38	4,706	0.81%
2019/01/21	1	24.52	0	0.00	24.51	1	4,849	0.02%
2019/01/18	0	0.00	2	24.40	24.39	-2	5,011	-0.04%
2019/01/11	0	0.00	3	24.07	24.04	-3	6,239	-0.05%
2019/01/09	0	0.00	3	24.01	24.05	-3	6,401	-0.05%
2019/01/08	4	23.75	0	0.00	23.79	4	6,461	0.06%
2019/01/07	1	23.68	1	23.68	23.73	0	6,725	0.00%
2019/01/04	4	23.26	0	0.00	23.40	4	7,051	0.06%
2019/01/03	10	23.72	0	0.00	23.59	10	7,909	0.13%
2019/01/02	1	23.80	0	0.00	23.83	1	8,005	0.01%
2018/12/27	1	24.00	0	0.00	23.91	1	8,621	0.01%
2018/12/26	5	23.83	0	0.00	23.72	5	8,759	0.06%
2018/12/25	5	23.88	0	0.00	23.97	5	8,686	0.06%
2018/12/21	1	24.13	0	0.00	24.14	1	8,473	0.01%
2018/12/20	0	0.00	4	24.12	24.13	-4	8,454	-0.05%
2018/12/19	0	0.00	5	24.15	24.14	-5	8,442	-0.06%
2018/12/18	5	24.06	4	24.06	24.03	1	8,463	0.01%
2018/12/17	4	24.28	1	24.34	24.31	3	8,215	0.04%
2018/12/14	2	24.33	0	0.00	24.31	2	8,178	0.02%
2018/12/13	0	0.00	1	24.37	24.39	-1	8,152	-0.01%
2018/12/12	10	24.28	0	0.00	24.32	10	8,220	0.12%
2018/12/11	1	24.15	1	24.17	24.18	0	8,275	0.00%
2018/12/10	2	24.03	0	0.00	24.07	2	8,351	0.02%
2018/12/07	0	0.00	1	24.24	24.28	-1	8,234	-0.01%
2018/12/06	7	24.22	0	0.00	24.19	7	8,290	0.08%
2018/12/05	1	24.52	30	24.63	24.60	-29	8,209	-0.35%
2018/12/04	4	24.84	0	0.00	24.82	4	8,447	0.05%
2018/12/03	15	24.73	0	0.00	24.89	15	8,500	0.18%
2018/11/30	1	24.48	1	24.50	24.46	0	8,381	0.00%
2018/11/29	1	24.38	3	24.41	24.38	-2	8,342	-0.02%
2018/11/28	1	24.16	0	0.00	24.27	1	8,290	0.01%
2018/11/27	1	24.11	0	0.00	24.10	1	8,278	0.01%
2018/11/23	11	23.90	2	23.91	23.94	9	8,256	0.11%
2018/11/22	6	24.14	0	0.00	23.98	6	8,224	0.07%
2018/11/20	0	0.00	2	24.39	24.17	-2	8,126	-0.02%
2018/11/19	33	24.34	1	24.39	24.40	32	8,079	0.40%
2018/11/15	1	24.18	4	24.10	24.22	-3	8,043	-0.04%
2018/11/14	7	24.06	2	24.15	24.15	5	8,020	0.06%
2018/11/13	3	23.73	0	0.00	24.12	3	8,005	0.04%
2018/11/12	0	0.00	1	24.22	24.18	-1	7,914	-0.01%
2018/11/09	1	24.23	1	24.14	24.21	0	7,901	0.00%
2018/11/08	0	0.00	6	24.37	24.37	-6	7,862	-0.08%
2018/11/07	1	24.17	30	24.20	24.21	-29	7,823	-0.37%
2018/11/06	2	24.07	0	0.00	24.08	2	7,809	0.03%
2018/11/05	0	0.00	10	24.18	24.18	-10	7,756	-0.13%
2018/11/02	1	24.13	0	0.00	24.18	1	7,715	0.01%
2018/11/01	6	24.00	1	24.08	24.08	5	7,680	0.07%
2018/10/31	3	23.68	1	23.66	23.78	2	7,620	0.03%
2018/10/30	5	23.30	0	0.00	23.42	5	7,572	0.07%
2018/10/29	6	23.28	0	0.00	23.34	6	7,528	0.08%
2018/10/26	12	23.57	0	0.00	23.43	12	7,385	0.16%
2018/10/25	7	23.57	0	0.00	23.59	7	7,185	0.10%
2018/10/24	3	24.06	0	0.00	24.12	3	6,901	0.04%
2018/10/23	63	24.15	0	0.00	24.13	63	6,812	0.92%
2018/10/22	25	25.80	5	25.80	25.81	20	6,360	0.31%
2018/10/19	0	0.00	14	25.48	25.55	-14	6,251	-0.22%
2018/10/18	4	25.57	2	25.51	25.54	2	6,234	0.03%
2018/10/17	1	25.58	8	25.65	25.51	-7	6,223	-0.11%
2018/10/16	3	25.34	0	0.00	25.39	3	6,122	0.05%
2018/10/15	6	25.14	1	25.16	25.18	5	5,996	0.08%
2018/10/12	8	24.79	1	24.87	25.26	7	5,746	0.12%
2018/10/11	53	25.01	0	0.00	24.91	53	5,427	0.98%
2018/10/09	21	26.31	0	0.00	26.34	21	4,295	0.49%
2018/10/08	9	26.64	3	26.45	26.70	6	3,944	0.15%
2018/10/05	6	26.41	10	26.30	26.43	-4	3,543	-0.11%
2018/09/28	0	0.00	1	27.28	27.28	-1	2,983	-0.03%
2018/09/27	0	0.00	1	27.35	27.33	-1	3,070	-0.03%
2018/09/25	1	27.42	0	0.00	27.49	1	3,115	0.03%
2018/09/21	0	0.00	1	27.39	27.41	-1	3,108	-0.03%
2018/09/19	10	27.43	0	0.00	27.41	10	3,246	0.31%
2018/09/18	0	0.00	5	27.35	27.40	-5	3,280	-0.15%
2018/09/14	1	27.07	0	0.00	27.40	1	3,392	0.03%
2018/09/12	5	26.67	0	0.00	26.74	5	3,327	0.15%
2018/09/11	2	26.60	1	26.67	26.78	1	3,265	0.03%
2018/09/10	1	26.81	11	26.63	26.67	-10	3,260	-0.31%
2018/09/07	0	0.00	1	27.27	27.19	-1	3,011	-0.03%
2018/09/06	6	27.41	0	0.00	27.45	6	2,903	0.21%
2018/09/05	5	27.58	0	0.00	27.53	5	2,877	0.17%
2018/09/04	5	27.68	1	27.65	27.63	4	2,863	0.14%
2018/08/23	0	0.00	1	27.28	27.30	-1	3,333	-0.03%
2018/08/21	0	0.00	2	27.15	27.23	-2	3,464	-0.06%
2018/08/20	2	27.15	0	0.00	27.19	2	3,504	0.06%
2018/08/15	1	27.20	0	0.00	27.10	1	3,502	0.03%
2018/08/09	1	27.46	0	0.00	27.50	1	3,723	0.03%
2018/08/08	0	0.00	1	27.60	27.60	-1	3,754	-0.03%
2018/08/07	0	0.00	5	27.43	27.45	-5	3,745	-0.13%
2018/08/03	0	0.00	1	27.18	27.18	-1	3,769	-0.03%
2018/08/02	1	27.00	0	0.00	27.00	1	3,725	0.03%
2018/08/01	0	0.00	3	27.26	27.28	-3	3,656	-0.08%
2018/07/31	0	0.00	9	27.03	27.19	-9	3,629	-0.25%
2018/07/30	0	0.00	8	27.04	27.04	-8	3,552	-0.23%
2018/07/27	1	26.80	16	26.84	26.89	-15	3,450	-0.43%
2018/07/26	0	0.00	2	26.57	26.59	-2	3,256	-0.06%
2018/07/25	1	26.47	6	26.49	26.47	-5	3,187	-0.16%
2018/07/24	0	0.00	2	26.32	26.42	-2	3,117	-0.06%
2018/07/23	0	0.00	2	26.23	26.23	-2	3,099	-0.06%
2018/07/20	5	26.26	2	26.18	26.14	3	3,131	0.10%
2018/07/19	1	26.30	0	0.00	26.13	1	3,242	0.03%
2018/07/18	0	0.00	1	26.21	26.21	-1	3,264	-0.03%
2018/07/17	0	0.00	2	25.99	25.97	-2	3,205	-0.06%
2018/07/16	0	0.00	1	25.89	25.93	-1	3,155	-0.03%
2018/07/10	1	25.64	0	0.00	25.63	1	3,160	0.03%
2018/07/06	1	25.37	0	0.00	25.30	1	3,128	0.03%
2018/07/05	8	25.45	0	0.00	25.31	8	3,045	0.26%
2018/07/02	1	25.62	0	0.00	25.61	1	2,896	0.03%
2018/06/28	10	25.41	0	0.00	25.40	10	2,842	0.35%
2018/06/27	1	25.70	0	0.00	25.64	1	2,725	0.04%
2018/06/26	10	25.59	0	0.00	25.65	10	2,696	0.37%
2018/06/25	2	25.82	0	0.00	25.78	2	2,557	0.08%
2018/06/15	0	0.00	1	26.35	26.32	-1	2,356	-0.04%
2018/06/12	1	26.58	0	0.00	26.60	1	2,343	0.04%
2018/06/11	1	26.66	0	0.00	26.69	1	2,363	0.04%
2018/06/08	1	26.77	2	26.66	26.67	-1	2,313	-0.04%
2018/06/06	0	0.00	8	26.78	26.79	-8	2,205	-0.36%
2018/06/05	0	0.00	1	26.63	26.61	-1	2,104	-0.05%
2018/06/01	0	0.00	11	26.25	26.40	-11	2,066	-0.53%
2018/05/30	4	26.05	0	0.00	26.01	4	1,931	0.21%
2018/05/23	0	0.00	2	26.46	26.40	-2	1,853	-0.11%
2018/05/21	0	0.00	5	26.37	26.35	-5	1,807	-0.28%
2018/05/17	0	0.00	10	26.14	26.06	-10	1,792	-0.56%
2018/05/15	0	0.00	3	25.80	25.78	-3	1,691	-0.18%
2018/05/09	0	0.00	3	25.39	25.40	-3	1,886	-0.16%
2018/05/08	3	25.27	0	0.00	25.43	3	1,918	0.16%
2018/04/27	6	25.09	0	0.00	25.15	6	2,318	0.26%
2018/04/26	7	25.20	0	0.00	25.23	7	2,349	0.30%
2018/04/16	2	25.83	1	25.96	25.98	1	2,506	0.04%
2018/04/11	0	0.00	1	26.08	26.11	-1	2,610	-0.04%
2018/03/28	2	25.95	0	0.00	25.93	2	2,740	0.07%
2018/03/23	1	25.73	0	0.00	25.82	1	2,712	0.04%
2018/03/22	3	26.29	0	0.00	26.14	3	2,676	0.11%
2018/03/16	2	26.05	0	0.00	26.16	2	2,658	0.08%
2018/02/26	0	0.00	2	25.97	25.98	-2	3,133	-0.06%
2018/02/21	5	25.40	1	25.66	25.72	4	3,099	0.13%
2018/02/12	1	25.26	0	0.00	25.15	1	3,108	0.03%
2018/02/09	2	24.95	0	0.00	25.50	2	3,102	0.06%
2018/02/06	6	24.93	0	0.00	24.99	6	3,135	0.19%
2018/02/05	1	25.96	0	0.00	26.00	1	3,057	0.03%
2018/02/01	0	0.00	3	26.45	26.42	-3	3,119	-0.10%
2018/01/29	0	0.00	6	26.77	26.80	-6	3,093	-0.19%
2018/01/25	0	0.00	2	26.60	26.45	-2	2,973	-0.07%
2018/01/24	0	0.00	4	26.33	26.32	-4	2,899	-0.14%
2018/01/23	0	0.00	3	26.30	26.20	-3	2,797	-0.11%
2018/01/22	0	0.00	5	26.20	26.25	-5	2,888	-0.17%
2018/01/18	0	0.00	5	26.06	26.02	-5	2,819	-0.18%
2018/01/17	0	0.00	6	25.88	25.92	-6	2,709	-0.22%
2018/01/16	0	0.00	1.1	25.79	25.80	-1.1	2,680	-0.04%
2018/01/12	1	25.56	0	0.00	25.54	1	2,650	0.04%
2018/01/09	1	25.50	50	25.53	25.50	-49	2,572	-1.90%
2018/01/05	0	0.00	10	25.43	25.44	-10	2,548	-0.39%
2018/01/04	0	0.00	5	25.41	25.41	-5	2,536	-0.20%
2018/01/03	0	0.00	15	25.27	25.31	-15	2,543	-0.59%
2018/01/02	2	25.00	0	0.00	25.13	2	2,504	0.08%