元大高股息 (0056)-國票-南科券商分點個股進出

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
39.97
漲跌
▲0.02
漲幅
+0.05%
成交量
12,111張
產業
上市
3372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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/06/11	0	0.00	0.2	39.99	39.95	-0.2	25,805	0.00%
2024/06/07	5.6	39.99	2	40.00	40.01	3.6	25,867	0.01%
2024/06/06	0.2	40.01	0	0.00	40.05	0.2	26,073	0.00%
2024/06/05	20.5	39.89	0	0.00	39.86	20.5	26,194	0.08%
2024/06/04	15.1	39.99	0	0.00	40.01	15.1	26,673	0.06%
2024/06/03	0.4	40.27	2	40.34	40.32	-1.6	26,970	-0.01%
2024/05/31	4	39.97	1	40.20	39.93	3	27,267	0.01%
2024/05/30	30.1	40.02	0.6	40.26	40.03	29.5	27,391	0.11%
2024/05/29	1.1	40.62	0.5	40.64	40.59	0.6	27,695	0.00%
2024/05/28	0	0.00	1	40.80	40.81	-1	27,722	0.00%
2024/05/27	12.3	40.79	1.2	40.61	40.74	11.1	27,745	0.04%
2024/05/24	21	39.89	12	39.99	40.10	9	27,490	0.03%
2024/05/23	0	0.00	6.1	40.10	40.01	-6.1	27,610	-0.02%
2024/05/22	6.1	39.92	4.1	39.96	40.04	2	27,763	0.01%
2024/05/21	1.1	39.50	0	0.00	39.50	1.1	27,717	0.00%
2024/05/20	1	39.60	3	39.57	39.66	-2	27,847	-0.01%
2024/05/17	1	39.50	0	0.00	39.51	1	28,163	0.00%
2024/05/16	1	39.61	11.1	39.62	39.60	-10.1	28,312	-0.04%
2024/05/15	1	39.30	4	39.54	39.30	-3	28,593	-0.01%
2024/05/14	0	0.00	3	39.20	39.26	-3	29,207	-0.01%
2024/05/13	0	0.00	5	39.04	39.04	-5	29,257	-0.02%
2024/05/10	1	38.81	1	38.86	39.04	0	29,446	0.00%
2024/05/09	1	39.00	0	0.00	38.92	1	29,421	0.00%
2024/05/08	0.1	38.95	11	39.02	39.02	-11	29,501	-0.04%
2024/05/07	1	38.80	14.6	38.83	38.97	-13.6	29,676	-0.05%
2024/05/06	0	0.00	2	38.85	38.88	-2	29,727	-0.01%
2024/05/03	1	38.57	6	38.73	38.45	-5	29,694	-0.02%
2024/05/02	0.1	38.22	3	38.35	38.35	-2.9	29,894	-0.01%
2024/04/29	2	38.38	50.5	38.09	38.34	-48.5	30,224	-0.16%
2024/04/25	20.6	37.48	1	37.53	37.51	19.6	30,629	0.06%
2024/04/24	2	37.61	0	0.00	37.85	2	31,019	0.01%
2024/04/23	1.1	36.98	1	37.15	37.12	0.1	32,830	0.00%
2024/04/22	8.6	37.09	0.2	37.04	36.92	8.5	34,650	0.02%
2024/04/19	79.5	37.59	0.3	37.50	37.27	79.2	34,860	0.23%
2024/04/18	13.3	38.18	0	0.00	38.18	13.3	33,506	0.04%
2024/04/17	22.1	38.81	5	38.95	38.94	17.1	32,984	0.05%
2024/04/16	89.8	38.54	1	38.34	38.49	88.8	32,116	0.28%
2024/04/15	9.6	39.64	0	0.00	39.62	9.6	30,685	0.03%
2024/04/12	0.1	40.05	7	39.99	39.98	-6.9	30,281	-0.02%
2024/04/11	5.3	39.94	1.1	40.00	40.09	4.2	30,433	0.01%
2024/04/10	3.1	40.24	3	40.15	40.20	0.1	30,557	0.00%
2024/04/09	0	0.00	1.1	40.00	39.99	-1.1	31,635	0.00%
2024/04/08	10.4	39.84	1.1	39.90	39.92	9.3	31,929	0.03%
2024/04/03	2	39.86	1	39.81	39.75	1	31,830	0.00%
2024/04/02	3	39.85	2.1	39.87	39.88	0.9	31,934	0.00%
2024/04/01	2.2	39.64	10	39.75	39.59	-7.8	32,441	-0.02%
2024/03/29	2	39.68	19.4	39.70	39.86	-17.4	32,753	-0.05%
2024/03/28	2.4	39.62	5	39.50	39.74	-2.6	32,919	-0.01%
2024/03/27	2	39.25	6	39.55	39.55	-4	33,013	-0.01%
2024/03/26	18.1	39.15	17.3	39.58	39.24	0.8	33,076	0.00%
2024/03/25	3.2	39.69	95	39.65	39.62	-91.8	33,059	-0.28%
2024/03/22	4	39.89	54	39.72	39.80	-50	33,201	-0.15%
2024/03/21	0.3	39.71	7	39.80	39.93	-6.8	33,133	-0.02%
2024/03/20	1	39.69	4.4	39.87	39.63	-3.4	33,302	-0.01%
2024/03/19	4	39.49	7.1	39.50	39.70	-3.1	33,682	-0.01%
2024/03/18	1	39.24	13	39.10	39.36	-12	34,225	-0.04%
2024/03/15	1	38.69	121	38.83	39.02	-120	34,152	-0.35%	大賣/鉅額交易
2024/03/14	9.1	38.79	2	38.89	38.72	7.1	33,922	0.02%
2024/03/13	2.1	39.23	7	39.07	39.08	-4.9	33,830	-0.01%
2024/03/12	1.3	38.74	0	0.00	38.99	1.3	33,698	0.00%
2024/03/11	5	38.55	0	0.00	38.43	5	33,783	0.01%
2024/03/08	2	38.57	8.5	38.71	38.45	-6.5	33,669	-0.02%
2024/03/07	1	38.77	8	38.74	38.68	-7	33,152	-0.02%
2024/03/06	1	38.47	4.4	38.42	38.53	-3.4	32,892	-0.01%
2024/03/05	2	37.98	2	38.08	38.16	0	32,576	0.00%
2024/03/04	0	0.00	1.3	38.11	38.00	-1.3	32,498	0.00%
2024/03/01	0	0.00	14	37.77	37.74	-14	32,039	-0.04%
2024/02/29	0.3	37.70	0	0.00	37.70	0.3	32,168	0.00%
2024/02/27	1	37.66	2	37.36	37.51	-1	32,028	0.00%
2024/02/26	1	37.56	3.6	37.65	37.68	-2.6	31,870	-0.01%
2024/02/23	6	37.83	1.8	37.64	37.59	4.2	31,783	0.01%
2024/02/22	0	37.51	8	37.58	37.65	-8	32,100	-0.02%
2024/02/21	2	37.32	0	0.00	37.29	2	31,762	0.01%
2024/02/20	5	37.34	7.1	37.39	37.39	-2.1	31,741	-0.01%
2024/02/19	30.4	37.13	9	37.09	37.14	21.4	31,436	0.07%
2024/02/16	2	37.15	82.3	37.06	37.07	-80.3	31,677	-0.25%
2024/02/15	1	36.77	15	36.85	36.86	-14	31,353	-0.04%
2024/02/05	2	36.40	7	36.40	36.45	-5	30,608	-0.02%
2024/02/02	2.1	36.45	7	36.50	36.45	-4.9	30,525	-0.02%
2024/02/01	0.1	36.28	0	0.00	36.30	0.1	30,337	0.00%
2024/01/31	0	0.00	2	36.17	36.20	-2	30,544	-0.01%
2024/01/30	0	0.00	23	36.37	36.36	-23	30,496	-0.08%
2024/01/29	0	0.00	2	36.28	36.28	-2	30,526	-0.01%
2024/01/26	2	36.12	0	0.00	36.07	2	30,394	0.01%
2024/01/25	0	0.00	6	36.35	36.29	-6	30,391	-0.02%
2024/01/24	0	0.00	1	36.33	36.23	-1	30,277	0.00%
2024/01/23	7.2	36.15	0	0.00	36.20	7.2	30,812	0.02%
2024/01/22	3.5	36.09	3.1	36.08	36.14	0.4	30,686	0.00%
2024/01/19	1	35.35	18.2	35.48	35.65	-17.2	30,473	-0.06%
2024/01/18	28.2	35.13	12	35.12	35.12	16.2	31,058	0.05%
2024/01/17	64.2	35.38	2	35.32	35.19	62.2	30,727	0.20%
2024/01/16	32.8	36.26	12	36.29	36.37	20.8	29,046	0.07%
2024/01/15	18	36.50	2	36.42	36.42	16	27,642	0.06%
2024/01/12	9.1	36.27	15	36.30	36.33	-5.9	27,656	-0.02%
2024/01/11	7	36.28	122.3	36.31	36.39	-115.3	28,953	-0.40%	大賣/鉅額交易
2024/01/10	20.1	36.24	6	36.24	36.24	14.1	31,275	0.05%
2024/01/09	25.1	36.53	2	36.51	36.49	23.1	32,297	0.07%
2024/01/08	13.4	36.57	6	36.79	36.57	7.4	32,979	0.02%
2024/01/05	9.2	36.55	4.5	36.62	36.55	4.7	33,330	0.01%
2024/01/04	36.1	36.60	18.6	36.58	36.59	17.5	33,253	0.05%
2024/01/03	46.3	36.70	0	0.00	36.68	46.3	33,531	0.14%
2024/01/02	77.2	37.33	7	37.09	37.17	70.2	32,601	0.22%
2023/12/29	2	37.33	1.1	37.40	37.40	0.9	32,410	0.00%
2023/12/28	14	37.48	4	37.50	37.33	10	32,806	0.03%
2023/12/27	13	37.39	24.5	37.23	37.42	-11.5	33,456	-0.03%
2023/12/26	0.5	36.92	19.8	36.91	37.00	-19.3	33,230	-0.06%
2023/12/25	3	36.62	18	36.64	36.65	-15	32,781	-0.05%
2023/12/22	5	36.35	7.3	36.38	36.37	-2.3	32,487	-0.01%
2023/12/21	23	36.22	1.3	36.31	36.33	21.7	32,461	0.07%
2023/12/20	6	36.25	150.5	36.31	36.57	-144.5	32,376	-0.45%	大賣/鉅額交易
2023/12/19	107	36.11	3.1	36.01	36.10	103.9	32,120	0.32%	大買/鉅額交易
2023/12/18	34.2	36.21	4.5	36.38	36.38	29.7	32,281	0.09%
2023/12/15	8	36.41	12	36.60	36.36	-4	32,159	-0.01%
2023/12/14	12	36.49	11.4	36.48	36.55	0.6	31,933	0.00%
2023/12/13	2	35.95	34	35.94	36.06	-32	31,472	-0.10%
2023/12/12	7	35.61	10.1	35.58	35.58	-3.1	30,915	-0.01%
2023/12/11	6	35.46	3.1	35.48	35.47	2.9	30,849	0.01%
2023/12/08	2	35.41	10.1	35.50	35.42	-8.1	30,809	-0.03%
2023/12/07	3	35.26	10.1	35.28	35.25	-7.1	30,780	-0.02%
2023/12/06	2	35.31	43.1	35.27	35.31	-41.1	31,299	-0.13%
2023/12/05	14.2	34.98	0	0.00	35.05	14.2	31,001	0.05%
2023/12/04	4	35.19	23	35.21	35.19	-19	30,868	-0.06%
2023/12/01	4.1	35.03	1.8	35.11	35.13	2.3	30,932	0.01%
2023/11/30	0	0.00	4.1	35.08	35.08	-4.1	30,907	-0.01%
2023/11/29	0	0.00	26	35.06	35.09	-26	30,961	-0.08%
2023/11/28	0.2	34.92	3	34.88	34.90	-2.8	30,789	-0.01%
2023/11/27	7	34.87	1	34.88	34.75	6	30,758	0.02%
2023/11/24	5.1	34.95	1.1	34.99	34.94	4	30,597	0.01%
2023/11/23	3.1	34.98	2	34.99	34.97	1.1	30,643	0.00%
2023/11/22	2.2	35.07	5.1	35.02	35.05	-3	30,857	-0.01%
2023/11/21	0	0.00	76.1	35.26	35.30	-76.1	31,044	-0.25%
2023/11/20	1.6	34.84	1	34.81	34.90	0.6	31,152	0.00%
2023/11/17	1	34.80	3	34.85	34.82	-2	31,201	-0.01%
2023/11/16	0	0.00	5	34.89	34.77	-5	31,282	-0.02%
2023/11/15	4	34.94	29.1	34.89	34.83	-25.1	31,235	-0.08%
2023/11/14	5	34.64	25.5	34.70	34.68	-20.5	31,232	-0.07%
2023/11/13	7.1	34.54	23.4	34.56	34.54	-16.3	31,300	-0.05%
2023/11/10	2	34.40	0.1	34.43	34.43	1.9	31,543	0.01%
2023/11/09	5	34.54	8	34.54	34.55	-3	31,693	-0.01%
2023/11/08	7	34.48	12.1	34.54	34.54	-5.1	32,047	-0.02%
2023/11/07	1	34.20	8.1	34.20	34.23	-7.1	32,009	-0.02%
2023/11/06	16	34.22	14.1	34.17	34.24	1.9	32,783	0.01%
2023/11/03	4.3	33.66	8	33.69	33.69	-3.7	32,772	-0.01%
2023/11/02	0	0.00	4	33.49	33.52	-4	33,164	-0.01%
2023/11/01	6.1	32.79	0	0.00	32.89	6.1	33,528	0.02%
2023/10/31	20.7	32.84	1	33.26	32.69	19.7	34,305	0.06%
2023/10/30	3	33.20	16	33.24	33.23	-13	35,099	-0.04%
2023/10/27	2.1	33.11	1	33.14	33.13	1.1	35,971	0.00%
2023/10/26	43.7	33.08	0	0.00	33.10	43.7	37,274	0.12%
2023/10/25	19	33.61	11	33.61	33.62	8	37,595	0.02%
2023/10/24	6.3	33.19	4	33.33	33.47	2.3	38,032	0.01%
2023/10/23	5.4	33.13	1	33.15	33.08	4.4	38,620	0.01%
2023/10/20	22.8	33.23	10	33.09	33.40	12.8	39,802	0.03%
2023/10/19	130.1	33.52	0	0.00	33.65	130.1	41,284	0.32%	大買/鉅額交易
2023/10/18	101.7	34.80	9	34.90	34.90	92.7	40,573	0.23%	大買/
2023/10/17	105.4	35.38	0	0.00	35.27	105.4	38,508	0.27%	大買/鉅額交易
2023/10/16	64.2	35.49	0	0.00	35.52	64.2	38,342	0.17%
2023/10/13	47	35.65	0	0.00	35.72	47	38,793	0.12%
2023/10/12	17	35.89	6	35.97	35.98	11	39,925	0.03%
2023/10/11	31	35.87	7.1	36.10	35.78	23.9	41,376	0.06%
2023/10/06	1.1	35.74	5	35.83	35.79	-4	42,535	-0.01%
2023/10/05	1.4	35.64	25	35.61	35.69	-23.6	43,168	-0.05%
2023/10/04	18.5	35.21	3	35.19	35.39	15.5	43,474	0.04%
2023/10/03	39.2	35.70	7	35.99	35.60	32.2	43,353	0.07%
2023/10/02	0.5	35.71	7	35.55	35.74	-6.5	43,325	-0.02%
2023/09/28	1.3	35.08	0	0.00	35.06	1.3	43,861	0.00%
2023/09/27	10	34.65	0	0.00	34.87	10	44,651	0.02%
2023/09/26	2	35.01	0	0.00	34.76	2	45,761	0.00%
2023/09/25	0	0.00	10	35.00	35.08	-10	46,125	-0.02%
2023/09/22	1	34.81	17	34.79	34.89	-16	46,174	-0.03%
2023/09/21	8.3	34.62	1	34.55	34.70	7.3	46,266	0.02%
2023/09/20	1	35.37	12.2	35.21	35.05	-11.2	45,945	-0.02%
2023/09/19	12	35.23	0	0.00	35.14	12	46,493	0.03%
2023/09/18	4.1	35.28	0	0.00	35.31	4.1	46,664	0.01%
2023/09/15	0	0.00	5.2	35.58	35.58	-5.2	46,803	-0.01%
2023/09/14	0	0.00	9	35.30	35.31	-9	46,953	-0.02%
2023/09/12	1	34.80	7	34.72	34.80	-6	47,518	-0.01%
2023/09/11	15	34.81	3	34.90	34.79	12	48,056	0.02%
2023/09/08	3.1	35.43	50	35.39	35.42	-46.9	47,956	-0.10%
2023/09/07	0.1	35.50	1	35.49	35.45	-0.9	48,886	0.00%
2023/09/06	0.1	35.58	1	35.65	35.60	-0.9	49,568	0.00%
2023/09/05	0.5	35.31	10.2	35.34	35.43	-9.7	49,852	-0.02%
2023/09/04	2.1	35.18	1	35.26	35.27	1.1	50,141	0.00%
2023/09/01	5.2	35.29	0	0.00	35.12	5.2	50,299	0.01%
2023/08/30	1	35.48	1	35.46	35.35	0	50,824	0.00%
2023/08/29	10	35.12	1	35.16	35.16	9	51,337	0.02%
2023/08/28	12.1	34.90	0.1	35.10	35.06	12	51,398	0.02%
2023/08/25	14.2	35.24	16	35.29	35.14	-1.8	51,319	0.00%
2023/08/24	1	36.05	1.1	36.04	35.76	-0.1	51,396	0.00%
2023/08/23	1	35.40	20.3	35.25	35.43	-19.3	51,458	-0.04%
2023/08/22	0	0.00	1	35.28	35.11	-1	52,007	0.00%
2023/08/21	2	34.83	1	34.98	34.85	1	52,135	0.00%
2023/08/18	3.5	34.81	2	35.01	34.84	1.5	52,121	0.00%
2023/08/17	6.1	35.02	4	35.25	35.33	2.1	51,806	0.00%
2023/08/16	5	34.99	17	34.99	35.14	-12	51,736	-0.02%
2023/08/15	1.1	34.87	6	34.87	34.85	-5	51,873	-0.01%
2023/08/14	7.5	34.30	13	34.32	34.28	-5.5	52,221	-0.01%
2023/08/11	1.3	34.59	2.1	34.74	34.56	-0.8	52,016	0.00%
2023/08/10	32.9	34.54	35	34.44	34.43	-2.1	52,010	0.00%
2023/08/09	15	35.37	13	35.67	35.35	2	51,239	0.00%
2023/08/08	7	35.37	2	35.68	35.59	5	50,991	0.01%
2023/08/07	22	34.83	15.1	35.47	35.70	6.9	50,577	0.01%
2023/08/04	9.3	34.40	74	34.46	34.74	-64.7	50,055	-0.13%
2023/08/02	61.1	34.84	20.1	34.79	34.51	40.9	49,160	0.08%
2023/08/01	16.4	35.55	16	35.52	35.73	0.4	47,781	0.00%
2023/07/31	25.4	35.84	39.1	36.42	35.74	-13.8	46,827	-0.03%
2023/07/28	18	36.33	58.5	36.44	36.58	-40.5	45,368	-0.09%
2023/07/27	33.1	36.29	0	0.00	36.10	33.1	44,245	0.07%
2023/07/26	4	36.09	50	36.06	36.02	-46	43,693	-0.11%
2023/07/25	6	36.41	25.3	36.42	36.05	-19.3	42,844	-0.05%
2023/07/24	0	0.00	63	35.70	35.99	-63	41,141	-0.15%
2023/07/21	1.1	34.29	32.4	34.82	35.26	-31.3	39,128	-0.08%
2023/07/20	7.6	34.59	5	34.68	34.71	2.6	38,945	0.01%
2023/07/19	18	34.67	85	34.88	34.36	-67	38,430	-0.17%
2023/07/18	19.6	35.20	3.3	35.20	35.11	16.4	37,308	0.04%
2023/07/17	31	35.86	58	35.88	35.94	-27	35,892	-0.08%
2023/07/14	16.8	35.05	137	35.52	35.54	-120.2	33,984	-0.35%	大賣/鉅額交易
2023/07/13	23.1	35.39	37	35.16	34.82	-13.9	32,411	-0.04%
2023/07/12	20.7	34.14	14.2	34.27	34.30	6.5	30,636	0.02%
2023/07/11	3.1	33.78	22.2	33.64	33.80	-19.1	29,710	-0.06%
2023/07/10	18.6	33.18	1	33.17	33.18	17.6	29,355	0.06%
2023/07/07	29	33.07	1	33.18	33.08	28	28,963	0.10%
2023/07/06	33.8	33.47	0.4	33.65	33.34	33.5	28,125	0.12%
2023/07/05	16.4	33.72	3	33.78	33.71	13.4	27,144	0.05%
2023/07/04	22.2	33.71	14.5	33.69	33.91	7.7	26,313	0.03%
2023/07/03	2	33.22	13	33.15	33.24	-11	25,368	-0.04%
2023/06/30	1	32.49	4	32.48	32.67	-3	25,119	-0.01%
2023/06/29	5	32.64	5	32.53	32.53	0	25,191	0.00%
2023/06/28	1.1	32.42	5	32.44	32.30	-3.9	25,050	-0.02%
2023/06/27	13	32.33	6.5	32.29	32.18	6.5	25,112	0.03%
2023/06/26	4	32.70	0.9	32.77	32.77	3.1	24,721	0.01%
2023/06/21	7.1	32.84	29.3	32.69	32.83	-22.2	24,714	-0.09%
2023/06/20	5	32.52	2	32.62	32.48	3	24,470	0.01%
2023/06/19	6	32.75	41	32.71	32.73	-35	24,190	-0.14%
2023/06/16	10	32.74	24.1	32.76	32.78	-14.1	23,898	-0.06%
2023/06/15	9	32.58	2	32.68	32.69	7	23,537	0.03%
2023/06/14	7	32.33	13	32.30	32.32	-6	23,053	-0.03%
2023/06/13	0	0.00	3	32.09	32.20	-3	22,990	-0.01%
2023/06/12	2	31.75	2	31.87	31.78	0	22,212	0.00%
2023/06/09	10	31.72	10	31.61	31.78	0	21,791	0.00%
2023/06/08	34.4	31.40	8	31.39	31.24	26.4	21,944	0.12%
2023/06/07	12	31.45	2	31.32	31.46	10	22,078	0.05%
2023/06/06	3.1	31.07	3	31.14	31.15	0.1	22,001	0.00%
2023/06/05	13.3	31.06	9	31.00	31.10	4.3	21,934	0.02%
2023/06/02	0	30.95	8	30.93	30.93	-8	21,734	-0.04%
2023/06/01	0	30.50	61	30.42	30.47	-61	21,375	-0.29%
2023/05/31	4.3	30.49	5.1	30.50	30.49	-0.8	21,387	0.00%
2023/05/30	3.2	30.56	20.5	30.54	30.52	-17.3	21,242	-0.08%
2023/05/29	24	30.66	17.2	30.63	30.65	6.8	20,974	0.03%
2023/05/26	1	29.99	33	30.04	30.13	-32	20,701	-0.15%
2023/05/25	10	29.77	10.7	29.68	29.78	-0.7	20,433	0.00%
2023/05/24	1	29.28	9	29.32	29.43	-8	20,364	-0.04%
2023/05/23	3	29.36	0.3	29.34	29.37	2.7	20,586	0.01%
2023/05/22	0	0.00	4	29.41	29.35	-4	20,555	-0.02%
2023/05/19	3.1	29.25	28	29.22	29.31	-24.9	20,426	-0.12%
2023/05/18	1	28.97	15.5	28.99	29.05	-14.5	20,315	-0.07%
2023/05/17	6	28.69	25.3	28.77	28.76	-19.3	19,833	-0.10%
2023/05/16	2	28.50	2	28.70	28.65	0	19,596	0.00%
2023/05/15	2	28.32	6	28.37	28.42	-4	19,581	-0.02%
2023/05/12	2	28.34	6	28.40	28.45	-4	19,709	-0.02%
2023/05/11	2.1	28.42	4	28.42	28.40	-1.9	19,730	-0.01%
2023/05/10	1	28.51	0	0.00	28.54	1	19,819	0.01%
2023/05/09	20	28.64	2	28.62	28.64	18	19,838	0.09%
2023/05/08	3	28.62	13	28.64	28.67	-10	20,137	-0.05%
2023/05/05	0	0.00	2	28.46	28.47	-2	20,193	-0.01%
2023/05/04	1	28.44	0	0.00	28.45	1	20,512	0.00%
2023/05/03	0.1	28.39	18	28.41	28.42	-17.9	20,639	-0.09%
2023/05/02	2	28.38	4	28.35	28.44	-2	20,848	-0.01%
2023/04/28	6	28.19	2	28.20	28.23	4	21,218	0.02%
2023/04/27	7	28.04	4	27.96	28.02	3	21,247	0.01%
2023/04/26	16.2	27.71	9.2	27.66	27.84	7	21,374	0.03%
2023/04/25	69.5	27.88	9	27.84	27.80	60.5	21,169	0.29%
2023/04/24	3	28.20	10	28.24	28.27	-7	20,386	-0.03%
2023/04/21	5.4	28.21	2	28.24	28.19	3.4	20,417	0.02%
2023/04/20	0.1	28.51	27	28.44	28.43	-27	20,440	-0.13%
2023/04/19	10	28.62	1	28.65	28.55	9	20,772	0.04%
2023/04/18	6.1	28.66	16.1	28.74	28.67	-10.1	20,861	-0.05%
2023/04/17	5.1	28.73	11.1	28.80	28.80	-6	20,763	-0.03%
2023/04/14	0	0.00	11	28.70	28.74	-11	20,701	-0.05%
2023/04/13	4.2	28.72	6.1	28.79	28.71	-1.9	20,739	-0.01%
2023/04/11	4	28.67	3	28.60	28.70	1	20,618	0.00%
2023/04/10	1	28.48	1	28.50	28.50	0	20,786	0.00%
2023/04/07	0.1	28.48	1	28.48	28.43	-0.9	20,709	0.00%
2023/04/06	9.1	28.43	5	28.43	28.47	4.1	20,739	0.02%
2023/03/31	5	28.49	4	28.47	28.43	1	20,527	0.00%
2023/03/30	2	28.24	0	0.00	28.29	2	20,270	0.01%
2023/03/29	10.1	28.13	0	0.00	28.15	10.1	20,139	0.05%
2023/03/28	5	28.10	0	0.00	28.06	5	20,445	0.02%
2023/03/27	0	0.00	11	28.30	28.31	-11	20,288	-0.05%
2023/03/24	15	28.21	6	28.19	28.26	9	20,355	0.04%
2023/03/23	1.2	28.09	1.1	28.11	28.12	0.1	20,172	0.00%
2023/03/22	0	0.00	7	28.05	28.05	-7	20,077	-0.03%
2023/03/20	2	27.77	9	27.75	27.76	-7	20,057	-0.03%
2023/03/17	4.2	27.65	2	27.59	27.76	2.2	19,971	0.01%
2023/03/16	10	27.48	41	27.45	27.50	-31	20,002	-0.15%
2023/03/15	5	27.73	0	0.00	27.66	5	19,828	0.03%
2023/03/14	7.2	27.68	32	27.66	27.66	-24.8	20,028	-0.12%
2023/03/13	7	27.66	1	27.57	27.93	6	19,940	0.03%
2023/03/10	14.8	27.89	24	27.88	27.86	-9.2	19,434	-0.05%
2023/03/09	5.1	28.31	13	28.24	28.24	-7.9	19,250	-0.04%
2023/03/08	11	28.27	3	28.29	28.37	8	19,260	0.04%
2023/03/07	34	28.39	2.1	28.37	28.38	31.9	19,170	0.17%
2023/03/06	8	28.26	153	28.18	28.25	-145	19,336	-0.75%	大賣/鉅額交易
2023/03/03	10	27.97	1	27.97	27.95	9	19,265	0.05%
2023/03/02	4	27.69	1	27.76	27.78	3	19,261	0.02%
2023/03/01	2	27.52	3	27.53	27.72	-1	19,262	-0.01%
2023/02/24	5	27.73	52.3	27.79	27.67	-47.3	19,252	-0.25%
2023/02/23	8	27.66	15	27.62	27.74	-7	18,853	-0.04%
2023/02/22	16	27.30	2	27.31	27.40	14	18,630	0.08%
2023/02/21	8	27.43	1.2	27.51	27.53	6.9	18,676	0.04%
2023/02/20	1	27.33	2	27.42	27.41	-1	18,848	-0.01%
2023/02/17	1	27.19	7.1	27.24	27.24	-6.1	19,228	-0.03%
2023/02/16	1	27.26	0.3	27.25	27.33	0.7	19,710	0.00%
2023/02/15	0.1	27.10	2	27.07	27.05	-2	19,842	-0.01%
2023/02/14	15.1	27.13	4	27.14	27.13	11.1	19,890	0.06%
2023/02/13	9	26.92	0.1	26.90	26.97	8.9	20,252	0.04%
2023/02/10	21.1	27.02	0.1	27.10	27.02	21	20,463	0.10%
2023/02/09	3	27.14	0.1	27.18	27.15	2.9	20,644	0.01%
2023/02/08	6.1	27.13	3	27.09	27.15	3.1	20,772	0.01%
2023/02/07	3	26.91	6	26.92	26.94	-3	20,779	-0.01%
2023/02/06	6.4	26.94	0	0.00	26.92	6.4	20,807	0.03%
2023/02/03	36	26.98	1	27.04	27.00	35	20,631	0.17%
2023/02/02	4	26.92	6.1	26.94	26.99	-2.1	20,588	-0.01%
2023/02/01	14	26.65	4	26.62	26.67	10	20,715	0.05%
2023/01/31	23	26.61	3.1	26.64	26.54	19.9	20,789	0.10%
2023/01/30	23	26.47	3	26.50	26.53	20	20,925	0.10%
2023/01/17	6	26.02	6	26.06	26.06	0	21,187	0.00%
2023/01/16	3.1	26.06	5	26.04	26.02	-2	21,491	-0.01%
2023/01/13	8.4	26.00	0	0.00	25.98	8.4	21,901	0.04%
2023/01/12	13.6	25.98	0	0.00	25.99	13.6	23,355	0.06%
2023/01/11	4	26.07	3.1	26.10	26.07	0.9	26,140	0.00%
2023/01/10	21	26.00	2.1	26.00	26.06	18.9	28,394	0.07%
2023/01/09	42.3	25.92	55.2	25.88	25.94	-12.9	30,395	-0.04%
2023/01/06	3	25.57	11.2	25.58	25.66	-8.2	30,737	-0.03%
2023/01/05	1	25.49	0	0.00	25.46	1	31,646	0.00%
2023/01/04	7.1	25.50	0.1	25.54	25.45	7	32,661	0.02%
2023/01/03	7	25.40	0.4	25.40	25.49	6.6	34,171	0.02%
2022/12/30	2	25.48	1	25.46	25.40	1	35,174	0.00%
2022/12/29	15	25.21	17	25.12	25.29	-2	36,105	-0.01%
2022/12/28	17.1	25.39	0	0.00	25.38	17.1	37,580	0.05%
2022/12/27	13	25.66	4	25.64	25.63	9	39,029	0.02%
2022/12/26	4	25.60	3	25.60	25.58	1	39,495	0.00%
2022/12/23	0	0.00	3	25.55	25.60	-3	40,046	-0.01%
2022/12/22	5	25.52	4.2	25.62	25.67	0.8	40,666	0.00%
2022/12/21	4	25.35	7	25.33	25.34	-3	41,902	-0.01%
2022/12/20	12.5	25.45	0.1	25.75	25.30	12.4	42,413	0.03%
2022/12/19	3	25.74	6	25.75	25.73	-3	43,612	-0.01%
2022/12/16	10.4	25.44	12.2	25.66	25.70	-1.8	43,959	0.00%
2022/12/15	6	25.67	1.1	25.78	25.70	4.9	44,276	0.01%
2022/12/14	2	25.66	0.1	25.70	25.68	1.9	44,807	0.00%
2022/12/13	0	0.00	1	25.60	25.53	-1	45,119	0.00%
2022/12/12	11.3	25.34	0.2	25.42	25.50	11.1	45,266	0.02%
2022/12/09	21	25.51	5.1	25.48	25.51	15.9	45,466	0.03%
2022/12/08	5	25.30	1	25.37	25.29	4	45,414	0.01%
2022/12/07	29.2	25.49	5	25.42	25.44	24.2	45,356	0.05%
2022/12/06	18.4	25.71	3	25.72	25.61	15.4	45,095	0.03%
2022/12/05	7	25.85	2.2	25.91	25.87	4.8	44,791	0.01%
2022/12/02	15.4	25.72	2	25.77	25.73	13.4	44,678	0.03%
2022/12/01	6.1	25.84	14	25.85	25.82	-7.9	44,927	-0.02%
2022/11/30	5	25.56	4	25.62	25.65	1	44,924	0.00%
2022/11/29	1	25.21	1	25.35	25.47	0	45,006	0.00%
2022/11/28	1	25.31	6.4	25.35	25.32	-5.4	45,368	-0.01%
2022/11/25	14	25.54	2.1	25.58	25.52	11.9	45,495	0.03%
2022/11/24	2	25.49	2	25.46	25.54	0	45,526	0.00%
2022/11/23	3	25.28	0	0.00	25.30	3	45,616	0.01%
2022/11/22	3.2	25.10	0.2	25.15	25.10	3	46,286	0.01%
2022/11/21	6.1	25.31	1	25.22	25.22	5.1	46,210	0.01%
2022/11/18	16	25.54	4	25.50	25.43	12	46,058	0.03%
2022/11/17	13.3	25.55	1.2	25.38	25.58	12.1	46,115	0.03%
2022/11/16	46	25.58	0.8	25.58	25.53	45.3	46,277	0.10%
2022/11/15	3	25.49	3.7	25.44	25.55	-0.7	46,005	0.00%
2022/11/14	13	25.34	46.2	25.33	25.42	-33.2	45,523	-0.07%
2022/11/11	31.2	25.02	19.3	25.01	25.00	12	44,997	0.03%
2022/11/10	66	24.54	0.1	24.58	24.53	65.9	44,523	0.15%
2022/11/09	8	24.55	8.8	24.57	24.61	-0.8	44,514	0.00%
2022/11/08	12	24.26	16.3	24.27	24.23	-4.3	44,336	-0.01%
2022/11/07	8.1	24.02	11.6	23.94	24.06	-3.4	43,972	-0.01%
2022/11/04	19.6	23.48	0	0.00	23.64	19.6	43,722	0.04%
2022/11/03	9	23.51	3	23.60	23.58	6	43,744	0.01%
2022/11/02	2	23.65	48	23.67	23.67	-46	43,687	-0.11%
2022/11/01	11.1	23.53	3	23.58	23.55	8.1	43,778	0.02%
2022/10/31	11	23.48	1	23.53	23.48	10	43,858	0.02%
2022/10/28	21.3	23.38	1	23.30	23.31	20.3	44,013	0.05%
2022/10/27	9	23.53	3.7	23.54	23.58	5.3	43,742	0.01%
2022/10/26	9.1	23.33	3	23.43	23.41	6.1	43,975	0.01%
2022/10/25	11	23.43	35.5	23.41	23.40	-24.5	43,675	-0.06%
2022/10/24	7.3	23.83	0.3	23.76	23.69	7	43,127	0.02%
2022/10/21	7.5	23.70	1.3	23.70	23.58	6.2	42,952	0.01%
2022/10/20	40	23.51	3.1	23.62	23.65	36.9	42,434	0.09%
2022/10/19	160	23.91	9.9	23.96	23.95	150.1	41,038	0.37%	大買/鉅額交易
2022/10/18	106.2	25.87	35	25.89	25.84	71.2	38,264	0.19%	大買/
2022/10/17	59.5	25.49	0	0.00	25.77	59.5	36,062	0.16%
2022/10/14	18.2	25.91	0	0.00	25.91	18.2	33,875	0.05%
2022/10/13	32.2	25.65	10.5	25.60	25.53	21.7	33,319	0.07%
2022/10/12	28.3	25.74	0	0.00	25.82	28.3	32,298	0.09%
2022/10/11	26.6	25.86	0	0.00	25.85	26.6	31,414	0.08%
2022/10/07	47.6	26.32	2	26.40	26.28	45.6	30,057	0.15%
2022/10/06	44.4	26.56	0.3	26.58	26.57	44.1	29,048	0.15%
2022/10/05	27.4	26.58	7.3	26.59	26.62	20.2	28,495	0.07%
2022/10/04	40.2	26.18	5	26.23	26.27	35.2	27,349	0.13%
2022/10/03	11.3	25.58	10	25.56	25.67	1.3	25,742	0.00%
2022/09/30	21	25.58	15	25.55	25.78	6	25,645	0.02%
2022/09/29	27.5	25.89	8	25.94	25.81	19.5	25,407	0.08%
2022/09/28	35.4	25.93	0	0.00	25.83	35.4	25,726	0.14%
2022/09/27	12	26.26	20	26.19	26.33	-8	24,823	-0.03%
2022/09/26	84.9	26.43	0	0.00	26.33	84.9	24,841	0.34%
2022/09/23	12	27.04	0.5	27.17	27.06	11.6	24,343	0.05%
2022/09/22	29.7	27.16	0	0.00	27.17	29.7	24,787	0.12%
2022/09/21	45.4	27.69	0	0.00	27.64	45.4	24,382	0.19%
2022/09/20	25.5	27.99	0	0.00	27.98	25.5	24,002	0.11%
2022/09/19	14.1	28.15	2	28.12	28.06	12.1	23,870	0.05%
2022/09/16	13	28.26	0	0.00	28.28	13	23,904	0.05%
2022/09/15	0	0.00	4	28.56	28.59	-4	24,377	-0.02%
2022/09/14	44.1	28.31	5	28.30	28.35	39.1	25,063	0.16%
2022/09/13	2	28.69	10	28.69	28.71	-8	25,067	-0.03%
2022/09/12	0.1	28.50	2	28.52	28.56	-1.9	25,899	-0.01%
2022/09/08	4	28.06	0	0.00	28.25	4	26,541	0.02%
2022/09/07	11	27.90	50	27.87	27.90	-39	27,361	-0.14%
2022/09/06	7.5	28.06	10	28.08	28.08	-2.5	27,108	-0.01%
2022/09/05	4	28.14	0	0.00	28.18	4	27,077	0.01%
2022/09/02	28.1	28.21	0.1	28.21	28.10	28	27,375	0.10%
2022/09/01	19.1	28.40	13	28.46	28.44	6.1	26,958	0.02%
2022/08/31	5	28.50	3	28.69	28.79	2	26,588	0.01%
2022/08/30	7	28.64	0	0.00	28.67	7	26,330	0.03%
2022/08/29	32.3	28.40	0	0.00	28.45	32.3	26,109	0.12%
2022/08/26	2	29.13	0	0.00	29.10	2	25,430	0.01%
2022/08/25	10	28.98	0	0.00	28.94	10	25,285	0.04%
2022/08/24	6	28.88	1	28.84	28.80	5	25,177	0.02%
2022/08/23	39.2	28.95	0	0.00	28.93	39.2	24,848	0.16%
2022/08/22	21	29.16	9	29.23	29.25	12	24,388	0.05%
2022/08/19	10	29.39	8.1	29.38	29.42	1.9	24,110	0.01%
2022/08/18	4	29.16	5	29.21	29.29	-1	24,128	0.00%
2022/08/17	4	29.23	0	0.00	29.28	4	24,037	0.02%
2022/08/16	12	29.22	0	0.00	29.24	12	24,041	0.05%
2022/08/15	2	29.19	0	0.00	29.22	2	23,880	0.01%
2022/08/12	1	29.21	6	29.23	29.30	-5	23,637	-0.02%
2022/08/11	1	29.12	4	29.13	29.12	-3	23,814	-0.01%
2022/08/10	8.3	28.83	0	0.00	28.81	8.3	23,742	0.04%
2022/08/09	3.4	29.05	0	0.00	29.07	3.4	23,654	0.01%
2022/08/08	8.2	28.69	0	0.00	28.87	8.2	23,892	0.03%
2022/08/05	0	0.00	4	28.71	28.87	-4	23,904	-0.02%
2022/08/04	10.5	28.33	6	28.33	28.43	4.5	24,150	0.02%
2022/08/03	4	28.41	0	0.00	28.44	4	24,195	0.02%
2022/08/02	10.3	28.33	1	28.32	28.45	9.3	24,176	0.04%
2022/08/01	2	28.58	1	28.65	28.76	1	24,031	0.00%
2022/07/29	3.1	28.45	5	28.48	28.55	-1.9	24,047	-0.01%
2022/07/28	5	28.33	0	0.00	28.18	5	23,873	0.02%
2022/07/27	1.1	28.00	0	0.00	28.25	1.1	23,648	0.00%
2022/07/26	5	28.08	0	0.00	28.12	5	23,575	0.02%
2022/07/25	7.4	28.34	0	0.00	28.33	7.4	23,450	0.03%
2022/07/22	3.3	28.36	4	28.36	28.40	-0.7	23,497	0.00%
2022/07/21	5	28.27	25	28.13	28.38	-20	23,839	-0.08%
2022/07/20	41	28.04	11	28.04	28.00	30	24,096	0.12%
2022/07/19	21	27.66	7	27.58	27.68	14	24,748	0.06%
2022/07/18	5	27.25	7.1	27.35	27.48	-2.1	24,713	-0.01%
2022/07/15	6	27.08	0	0.00	27.09	6	24,487	0.02%
2022/07/14	3	26.85	0	0.00	27.18	3	24,288	0.01%
2022/07/13	14	27.12	1	27.16	27.08	13	24,146	0.05%
2022/07/12	79.1	26.57	0	0.00	26.62	79.1	24,016	0.33%
2022/07/11	50	27.16	10	27.30	27.25	40	23,577	0.17%
2022/07/08	9	27.21	5	27.25	27.25	4	23,400	0.02%
2022/07/07	7	26.49	0	0.00	26.76	7	23,071	0.03%
2022/07/06	29.8	26.53	1	26.51	26.32	28.8	23,127	0.12%
2022/07/05	28	26.63	1	27.01	26.96	27	22,663	0.12%
2022/07/04	11.1	26.73	0	0.00	26.68	11.1	22,393	0.05%
2022/07/01	59.3	27.01	0	0.00	26.81	59.3	22,566	0.26%
2022/06/30	44.1	27.56	0	0.00	27.56	44.1	21,708	0.20%
2022/06/29	7	28.19	0	0.00	28.14	7	20,881	0.03%
2022/06/28	6	28.48	0	0.00	28.53	6	20,578	0.03%
2022/06/27	6	28.75	3	28.79	28.86	3	20,368	0.01%
2022/06/24	7.3	28.19	2	28.34	28.10	5.3	20,147	0.03%
2022/06/23	35.6	28.19	2	28.60	28.05	33.6	20,047	0.17%
2022/06/22	16.7	28.68	0	0.00	28.50	16.7	19,293	0.09%
2022/06/21	4.2	28.97	2	29.27	29.28	2.2	18,528	0.01%
2022/06/20	58.4	29.35	0	0.00	28.87	58.4	18,308	0.32%
2022/06/17	22.2	29.51	2.3	29.51	29.62	19.9	17,392	0.11%
2022/06/16	22.4	30.04	0	0.00	29.94	22.4	16,622	0.13%
2022/06/15	20.2	30.39	0	0.00	30.39	20.2	15,696	0.13%
2022/06/14	27.1	30.28	0	0.00	30.48	27.1	15,602	0.17%
2022/06/13	12.1	30.43	1	30.45	30.51	11.1	15,482	0.07%
2022/06/10	10.3	31.05	0	0.00	31.08	10.3	14,994	0.07%
2022/06/09	3	31.32	2	31.31	31.30	1	15,011	0.01%
2022/06/08	1	31.60	0	0.00	31.60	1	14,992	0.01%
2022/06/07	1	31.45	8	31.39	31.44	-7	15,163	-0.05%
2022/06/06	2	31.29	0	0.00	31.48	2	15,209	0.01%
2022/06/02	1.9	31.43	0	0.00	31.40	1.9	15,616	0.01%
2022/06/01	7	31.58	3	31.51	31.52	4	16,204	0.02%
2022/05/31	1	31.43	0	0.00	31.40	1	16,408	0.01%
2022/05/30	0	0.00	10	31.39	31.43	-10	16,672	-0.06%
2022/05/27	1.4	31.11	1	30.97	31.08	0.4	16,766	0.00%
2022/05/26	8	30.86	0	0.00	30.80	8	17,092	0.05%
2022/05/25	1	30.78	0	0.00	30.88	1	17,125	0.01%
2022/05/24	0	0.00	1	30.73	30.70	-1	17,438	-0.01%
2022/05/23	12	30.86	0	0.00	30.86	12	17,461	0.07%
2022/05/20	8	30.72	0	0.00	30.72	8	17,709	0.05%
2022/05/19	12	30.51	0	0.00	30.68	12	18,026	0.07%
2022/05/18	19	30.83	0	0.00	31.01	19	17,868	0.11%
2022/05/17	8	30.73	0	0.00	30.69	8	17,836	0.05%
2022/05/16	16	30.70	6	30.65	30.72	10	17,947	0.06%
2022/05/13	5	30.71	0	0.00	30.80	5	17,622	0.03%
2022/05/12	49.1	30.87	0	0.00	30.63	49.1	17,584	0.28%
2022/05/11	33	31.29	0	0.00	31.17	33	17,093	0.19%
2022/05/10	12	31.23	0	0.00	31.65	12	16,798	0.07%
2022/05/09	7.2	31.72	2	31.76	31.57	5.2	16,792	0.03%
2022/05/06	2.2	32.10	1	32.13	32.25	1.2	16,679	0.01%
2022/05/05	3	32.50	0	0.00	32.54	3	16,763	0.02%
2022/05/04	1.1	32.20	4	32.26	32.31	-2.9	16,949	-0.02%
2022/05/03	3	31.89	0	0.00	32.09	3	17,554	0.02%
2022/04/29	1.2	32.02	0	0.00	32.01	1.2	17,967	0.01%
2022/04/28	8.1	31.46	5	31.66	31.72	3.1	18,539	0.02%
2022/04/27	29.1	31.34	1	31.45	31.48	28.1	18,489	0.15%
2022/04/26	14	31.93	0	0.00	31.93	14	18,167	0.08%
2022/04/25	144.7	32.06	1	32.06	32.03	143.7	18,243	0.79%	大買/鉅額交易
2022/04/22	2	32.80	0	0.00	32.78	2	17,463	0.01%
2022/04/21	1.2	32.98	0	0.00	32.90	1.2	17,770	0.01%
2022/04/20	1	32.75	2	32.80	32.83	-1	17,859	-0.01%
2022/04/19	0	32.91	0	0.00	32.85	0	18,080	0.00%
2022/04/18	19	32.68	0	0.00	32.68	19	18,217	0.10%
2022/04/15	10	32.86	5	32.91	32.90	5	18,004	0.03%
2022/04/14	1	33.08	0	0.00	33.07	1	18,223	0.01%
2022/04/12	71	32.62	0	0.00	32.69	71	18,315	0.39%
2022/04/11	31.3	32.84	1	32.86	32.81	30.3	17,884	0.17%
2022/04/08	4	33.04	0	0.00	33.17	4	17,526	0.02%
2022/04/07	68.1	33.04	0	0.00	32.90	68.1	17,428	0.39%
2022/04/06	2.5	33.39	1	33.34	33.47	1.5	16,712	0.01%
2022/04/01	2	33.50	0	0.00	33.55	2	16,657	0.01%
2022/03/31	4	33.64	0	0.00	33.63	4	16,656	0.02%
2022/03/30	1	33.67	0	0.00	33.70	1	16,713	0.01%
2022/03/29	3	33.66	0	0.00	33.64	3	16,641	0.02%
2022/03/28	3	33.64	0	0.00	33.78	3	16,634	0.02%
2022/03/25	5	33.80	0	0.00	33.81	5	16,484	0.03%
2022/03/24	3	33.92	1	33.90	33.96	2	16,660	0.01%
2022/03/23	1	33.96	5	33.95	33.96	-4	16,953	-0.02%
2022/03/22	1	33.86	0	0.00	33.87	1	17,380	0.01%
2022/03/21	0	0.00	1.3	33.99	33.95	-1.3	17,417	-0.01%
2022/03/18	0	0.00	5	34.03	33.90	-5	17,685	-0.03%
2022/03/17	0	0.00	7	33.96	34.01	-7	17,731	-0.04%
2022/03/16	3	33.61	0	0.00	33.71	3	17,821	0.02%
2022/03/15	3	33.80	0	0.00	33.78	3	17,846	0.02%
2022/03/14	2	34.05	8	34.03	34.13	-6	18,020	-0.03%
2022/03/11	3	33.90	41	33.90	33.90	-38	18,151	-0.21%
2022/03/10	8	33.92	1	33.90	33.89	7	18,239	0.04%
2022/03/09	1	33.25	0	0.00	33.36	1	18,168	0.01%
2022/03/08	29.5	33.01	4.1	32.93	33.00	25.4	18,129	0.14%
2022/03/07	6	33.54	0.2	33.50	33.45	5.8	17,675	0.03%
2022/03/04	4.1	34.04	0	0.00	34.04	4.1	17,185	0.02%
2022/03/03	1	34.16	5	34.22	34.22	-4	17,340	-0.02%
2022/03/02	2	33.95	10	33.95	33.97	-8	17,356	-0.05%
2022/03/01	0	0.00	8	33.82	33.88	-8	17,209	-0.05%
2022/02/25	22	33.19	3	33.30	33.33	19	16,965	0.11%
2022/02/24	0.2	33.45	10	33.35	33.19	-9.8	17,005	-0.06%
2022/02/23	2.5	33.66	0.8	33.64	33.75	1.7	16,824	0.01%
2022/02/22	3	33.53	5	33.41	33.49	-2	16,978	-0.01%
2022/02/21	0	0.00	8	33.64	33.80	-8	17,361	-0.05%
2022/02/17	1.5	33.37	20	33.42	33.34	-18.6	17,551	-0.11%
2022/02/16	0.3	33.33	0	0.00	33.27	0.3	17,830	0.00%
2022/02/15	3.1	33.17	1	33.19	33.10	2.1	17,811	0.01%
2022/02/14	39.3	33.14	9	33.11	33.13	30.3	18,019	0.17%
2022/02/11	20	33.45	4	33.46	33.43	16	18,330	0.09%
2022/02/10	2.1	33.51	122	33.46	33.49	-120	18,757	-0.64%	大賣/鉅額交易
2022/02/09	4	33.42	20	33.42	33.50	-16	19,206	-0.08%
2022/02/08	12.2	33.21	0	0.00	33.30	12.2	19,190	0.06%
2022/02/07	1.1	32.86	0	0.00	33.00	1.1	19,118	0.01%
2022/01/26	3	32.40	0	0.00	32.40	3	19,021	0.02%
2022/01/25	22.6	32.31	2	32.40	32.34	20.6	19,107	0.11%
2022/01/24	4	32.54	0.3	32.58	32.72	3.7	18,760	0.02%
2022/01/21	29.4	32.89	0	0.00	32.84	29.4	18,519	0.16%
2022/01/20	0	0.00	2	33.25	33.36	-2	18,158	-0.01%
2022/01/19	3.2	33.30	10.1	33.37	33.21	-6.9	18,354	-0.04%
2022/01/18	0.1	33.44	0.2	33.45	33.45	-0.1	18,641	0.00%
2022/01/17	2.1	33.10	2	33.15	33.22	0.1	18,981	0.00%
2022/01/14	8	32.96	14	32.97	33.15	-6	21,215	-0.03%
2022/01/13	50	33.23	0	0.00	33.20	50	22,404	0.22%
2022/01/12	21.2	33.14	0	0.00	33.10	21.2	23,373	0.09%
2022/01/11	0.1	33.24	4	33.19	33.20	-4	23,638	-0.02%
2022/01/10	5	33.20	0.3	33.26	33.27	4.7	24,258	0.02%
2022/01/07	9	33.15	0	0.00	33.17	9	24,516	0.04%
2022/01/06	4.6	33.41	0	0.00	33.41	4.6	24,667	0.02%
2022/01/05	3.1	33.39	1.1	33.45	33.45	2	25,175	0.01%
2022/01/04	5	33.42	0.2	33.45	33.41	4.8	26,009	0.02%
2022/01/03	0.1	33.48	0.3	33.50	33.42	-0.2	26,439	0.00%
2021/12/30	5	33.65	0	0.00	33.58	5	27,336	0.02%
2021/12/29	0	0.00	3	33.58	33.61	-3	27,867	-0.01%
2021/12/28	6	33.54	6	33.55	33.56	0	28,292	0.00%
2021/12/27	8	33.38	40.3	33.35	33.38	-32.3	28,983	-0.11%
2021/12/24	1	33.34	0	0.00	33.29	1	30,113	0.00%
2021/12/23	0.1	33.34	0	0.00	33.34	0.1	30,324	0.00%
2021/12/22	5.3	33.32	4	33.30	33.30	1.3	30,997	0.00%
2021/12/21	3.1	33.31	0.2	33.34	33.36	2.9	31,128	0.01%
2021/12/20	0	0.00	5	33.34	33.41	-5	31,224	-0.02%
2021/12/17	0	33.38	0.1	33.45	33.43	-0.1	31,075	0.00%
2021/12/16	0	0.00	3.2	33.45	33.45	-3.2	30,909	-0.01%
2021/12/15	0	0.00	20.1	33.04	33.04	-20.1	31,068	-0.06%
2021/12/14	4.4	33.00	10	32.98	32.95	-5.6	31,054	-0.02%
2021/12/13	5	33.35	0	0.00	33.33	5	30,895	0.02%
2021/12/10	0.3	33.34	0	0.00	33.30	0.3	30,862	0.00%
2021/12/09	2	33.29	10	33.31	33.32	-8	30,754	-0.03%
2021/12/08	1.2	33.22	9	33.23	33.18	-7.9	30,597	-0.03%
2021/12/07	0	0.00	16.2	32.90	33.03	-16.2	30,311	-0.05%
2021/12/06	0.1	32.82	0.1	32.80	32.86	0	30,069	0.00%
2021/12/03	1	32.61	0.1	32.67	32.65	1	30,302	0.00%
2021/12/02	2	32.43	0.1	32.50	32.47	1.9	30,250	0.01%
2021/12/01	4	32.36	4.1	32.28	32.50	-0.1	30,420	0.00%
2021/11/30	2	32.44	1.1	32.49	32.30	1	30,392	0.00%
2021/11/29	8	32.06	11.1	32.25	32.22	-3.1	30,384	-0.01%
2021/11/26	7.3	32.38	2	32.38	32.35	5.3	30,133	0.02%
2021/11/25	7	32.67	0.2	32.70	32.65	6.8	29,905	0.02%
2021/11/24	6.1	32.58	1.1	32.61	32.61	5	29,925	0.02%
2021/11/23	3.2	32.65	0.1	32.73	32.63	3.1	29,885	0.01%
2021/11/22	3	32.97	6.1	32.94	32.93	-3.1	29,903	-0.01%
2021/11/19	3	33.09	11	32.99	32.93	-8	29,833	-0.03%
2021/11/18	7	32.97	6.2	32.96	32.98	0.9	29,820	0.00%
2021/11/17	5	32.64	0	0.00	32.71	5	29,329	0.02%
2021/11/16	3	32.49	22.1	32.47	32.59	-19.1	29,410	-0.06%
2021/11/15	1	32.42	5.3	32.43	32.43	-4.3	29,642	-0.01%
2021/11/12	29.1	32.12	18.1	32.19	32.20	11	29,635	0.04%
2021/11/11	25	32.20	11.2	32.33	32.15	13.8	29,814	0.05%
2021/11/10	33	32.41	3.1	32.48	32.34	29.9	30,295	0.10%
2021/11/09	26	32.36	7.1	32.41	32.35	19	30,107	0.06%
2021/11/08	1	32.20	0.7	32.15	32.39	0.3	29,738	0.00%
2021/11/05	12	31.87	10.3	31.89	31.95	1.7	29,680	0.01%
2021/11/04	1	31.93	10.1	31.95	31.86	-9.1	29,884	-0.03%
2021/11/03	27	31.74	3.2	31.71	31.77	23.8	29,845	0.08%
2021/11/02	19	31.64	1	31.70	31.53	18	29,764	0.06%
2021/11/01	29	31.54	1.3	31.57	31.56	27.7	29,464	0.09%
2021/10/29	3.2	31.32	5	31.42	31.45	-1.9	29,203	-0.01%
2021/10/28	3.2	31.36	9	31.30	31.39	-5.8	29,000	-0.02%
2021/10/27	10	31.07	0	0.00	31.15	10	28,924	0.03%
2021/10/26	13.9	30.96	2	31.05	31.05	11.9	28,992	0.04%
2021/10/25	16	30.78	2	30.78	30.86	14	28,743	0.05%
2021/10/22	139.3	30.73	36	30.71	30.84	103.3	28,569	0.36%	大買/鉅額交易
2021/10/21	184	32.40	14	32.33	32.40	170	26,495	0.64%	大買/鉅額交易
2021/10/20	36	32.35	0	0.00	32.37	36	25,033	0.14%
2021/10/19	45.5	32.36	0	0.00	32.40	45.5	23,996	0.19%
2021/10/18	38.1	32.39	10	32.41	32.36	28.1	23,655	0.12%
2021/10/15	18	32.31	2	32.31	32.31	16	23,612	0.07%
2021/10/14	22	32.17	0	0.00	32.18	22	23,569	0.09%
2021/10/13	22	32.11	0	0.00	32.17	22	23,078	0.10%
2021/10/12	48	32.29	0	0.00	32.24	48	22,532	0.21%
2021/10/08	18	32.59	0	0.00	32.59	18	21,746	0.08%
2021/10/07	79	32.45	14	32.66	32.57	65	21,631	0.30%
2021/10/06	23.1	31.83	0	0.00	31.88	23.1	20,959	0.11%
2021/10/05	41	31.57	1	31.54	31.96	40	20,585	0.19%
2021/10/04	46.1	31.93	0	0.00	31.84	46.1	20,219	0.23%
2021/10/01	41	32.31	1	32.38	32.26	40	19,474	0.21%
2021/09/30	9	32.68	0	0.00	32.77	9	18,345	0.05%
2021/09/29	42.7	32.63	0	0.00	32.70	42.7	18,174	0.23%
2021/09/28	9.5	33.05	0	0.00	33.08	9.5	17,606	0.05%
2021/09/27	5	33.30	0	0.00	33.30	5	17,512	0.03%
2021/09/24	41	33.32	2	33.36	33.30	39	17,887	0.22%
2021/09/22	22	32.83	0	0.00	32.90	22	17,894	0.12%
2021/09/17	1	33.29	0.5	33.40	33.42	0.5	17,382	0.00%
2021/09/16	2	33.28	0	0.00	33.28	2	17,370	0.01%
2021/09/15	3	33.27	0	0.00	33.33	3	17,219	0.02%
2021/09/14	0	0.00	1	33.52	33.36	-1	17,241	-0.01%
2021/09/13	5	33.42	2	33.49	33.41	3	17,264	0.02%
2021/09/10	9	33.10	1.1	33.01	33.22	7.9	17,282	0.05%
2021/09/09	4	32.91	0	0.00	32.94	4	17,241	0.02%
2021/09/08	24.6	32.84	0	0.00	32.80	24.6	17,202	0.14%
2021/09/07	0	0.00	4	33.14	33.16	-4	16,852	-0.02%
2021/09/06	4	33.08	4	33.13	33.07	0	16,790	0.00%
2021/09/02	3	33.33	0.4	33.24	33.16	2.6	16,607	0.02%
2021/08/31	3.5	33.27	0	0.00	33.38	3.5	16,476	0.02%
2021/08/30	8	33.21	6	33.24	33.29	2	16,532	0.01%
2021/08/26	6	32.86	0	0.00	32.99	6	16,452	0.04%
2021/08/25	3	32.88	0	0.00	33.00	3	16,281	0.02%
2021/08/24	16	32.71	2	32.84	32.80	14	16,383	0.09%
2021/08/23	12.2	32.83	0	0.00	32.88	12.2	16,186	0.08%
2021/08/20	20.1	32.23	0.2	32.27	32.26	19.9	16,057	0.12%
2021/08/19	98.1	32.66	0	0.00	32.32	98.1	15,784	0.62%
2021/08/18	14.1	32.25	0	0.00	33.07	14.1	15,181	0.09%
2021/08/17	44.6	32.80	1	32.89	32.53	43.6	14,907	0.29%
2021/08/16	18.1	32.90	1	32.85	32.86	17.1	14,707	0.12%
2021/08/13	33.1	33.31	0	0.00	33.27	33.1	14,056	0.24%
2021/08/12	14.1	33.40	0.3	33.44	33.51	13.8	13,851	0.10%
2021/08/11	21.2	33.55	0	0.00	33.49	21.2	13,905	0.15%
2021/08/10	5.4	33.88	0	0.00	33.79	5.4	13,704	0.04%
2021/08/09	1.6	34.04	1	34.10	34.10	0.6	14,439	0.00%
2021/08/05	2	34.20	0.3	34.25	34.20	1.7	15,367	0.01%
2021/08/04	1	34.29	0	0.00	34.35	1	16,712	0.01%
2021/08/03	2	34.04	4	34.07	34.15	-2	17,432	-0.01%
2021/08/02	3	33.69	0	0.00	34.00	3	17,428	0.02%
2021/07/30	5	34.04	0	0.00	33.90	5	17,250	0.03%
2021/07/29	5.2	33.93	1	33.97	34.10	4.2	17,094	0.02%
2021/07/28	9.2	33.57	0	0.00	33.89	9.2	17,359	0.05%
2021/07/27	3.1	34.12	1	34.03	34.07	2.1	17,372	0.01%
2021/07/26	23	34.43	11	34.51	34.50	12	17,260	0.07%
2021/07/23	1	34.30	0	0.00	34.47	1	17,212	0.01%
2021/07/22	6	34.22	0	0.00	34.21	6	17,183	0.03%
2021/07/21	14.4	34.13	3	34.09	34.13	11.4	16,996	0.07%
2021/07/20	6.1	34.64	0	0.00	34.56	6.1	16,353	0.04%
2021/07/19	5	35.00	0	0.00	35.14	5	16,195	0.03%
2021/07/16	0	0.00	1.1	35.08	35.12	-1.1	16,301	-0.01%
2021/07/15	2	34.92	1	34.67	34.98	1	16,244	0.01%
2021/07/14	14.2	34.58	0.4	34.93	34.48	13.8	16,238	0.08%
2021/07/13	7	35.02	0	0.00	34.85	7	16,009	0.04%
2021/07/12	17	35.30	0.1	35.33	35.27	16.9	15,934	0.11%
2021/07/09	3	35.50	0	0.00	35.44	3	15,733	0.02%
2021/07/07	3	35.79	5.2	35.75	35.61	-2.2	15,802	-0.01%
2021/07/06	2	35.94	2.1	35.94	35.91	-0.1	15,704	0.00%
2021/07/05	2	35.55	7	35.56	35.69	-5	15,631	-0.03%
2021/07/02	2	35.14	2.2	35.09	35.20	-0.2	15,550	0.00%
2021/07/01	0	34.94	5	35.11	35.00	-5	15,473	-0.03%
2021/06/29	4.3	34.80	0	0.00	34.80	4.3	15,029	0.03%
2021/06/28	3	35.10	0	0.00	35.10	3	15,068	0.02%
2021/06/25	0	34.88	1	34.79	34.74	-1	15,000	-0.01%
2021/06/23	2.1	34.39	0	0.00	34.45	2.1	15,186	0.01%
2021/06/22	2.2	34.47	3	34.47	34.43	-0.9	15,168	-0.01%
2021/06/21	3.3	34.59	0	0.00	34.55	3.3	15,124	0.02%
2021/06/18	1.2	34.95	0	0.00	34.91	1.2	15,026	0.01%
2021/06/17	4.2	34.80	3	34.85	34.90	1.2	15,116	0.01%
2021/06/16	2	34.70	1.2	34.73	34.78	0.8	15,232	0.01%
2021/06/15	0	0.00	4	34.58	34.65	-4	15,274	-0.03%
2021/06/11	11.1	34.58	0	0.00	34.55	11.1	15,354	0.07%
2021/06/10	2	34.40	0.2	34.65	34.60	1.8	15,462	0.01%
2021/06/09	12.1	34.48	0	0.00	34.45	12.1	15,529	0.08%
2021/06/08	1	34.57	0	0.00	34.65	1	15,624	0.01%
2021/06/07	24	34.45	13	34.57	34.72	11	15,739	0.07%
2021/06/04	5	34.75	0	0.00	34.77	5	15,681	0.03%
2021/06/03	0	0.00	2	34.95	34.95	-2	15,696	-0.01%
2021/06/02	1	35.01	0.2	35.02	34.96	0.8	15,809	0.01%
2021/06/01	1.3	34.92	8	35.00	35.06	-6.7	15,858	-0.04%
2021/05/31	0.1	34.58	5	34.73	34.75	-4.9	15,721	-0.03%
2021/05/28	1.2	34.37	2	34.50	34.55	-0.8	15,754	-0.01%
2021/05/27	2	34.17	0	0.00	34.28	2	15,767	0.01%
2021/05/26	0	0.00	1	34.27	34.32	-1	15,811	-0.01%
2021/05/25	0.3	34.27	0	0.00	34.34	0.3	15,861	0.00%
2021/05/21	0	0.00	9	34.23	34.00	-9	15,870	-0.06%
2021/05/20	4	33.91	0	0.00	33.86	4	15,950	0.03%
2021/05/19	24.2	34.08	0	0.00	34.10	24.2	15,867	0.15%
2021/05/18	0	33.47	5.1	33.69	34.01	-5.1	15,921	-0.03%
2021/05/17	21	32.56	5	32.87	32.75	16	15,879	0.10%
2021/05/14	10.3	33.80	2	33.83	33.65	8.3	14,792	0.06%
2021/05/13	3	32.88	4	32.84	33.40	-1	14,460	-0.01%
2021/05/12	30.2	33.37	12	33.89	33.50	18.2	13,679	0.13%
2021/05/11	16.2	34.85	5	34.45	34.70	11.2	12,332	0.09%
2021/05/10	0	35.93	0	0.00	35.88	0	11,676	0.00%
2021/05/06	8	35.31	1	35.54	35.30	7	11,877	0.06%
2021/05/05	2	35.52	5	35.36	35.35	-3	11,916	-0.03%
2021/05/04	24.1	35.01	1	35.18	35.30	23.1	11,516	0.20%
2021/05/03	0	36.04	5	35.95	35.91	-5	11,089	-0.04%
2021/04/29	5	36.12	36	36.12	36.12	-31	11,039	-0.28%
2021/04/28	0	35.93	3	35.91	35.98	-3	11,127	-0.03%
2021/04/27	16	35.96	0	0.00	35.98	16	11,379	0.14%
2021/04/23	6	35.19	0	0.00	35.30	6	11,671	0.05%
2021/04/22	12	35.75	4	35.70	35.40	8	11,800	0.07%
2021/04/21	20	35.49	0	0.00	35.53	20	12,099	0.17%
2021/04/20	0	35.39	0	0.00	35.33	0	12,400	0.00%
2021/04/19	2	35.16	2.2	35.06	35.20	-0.1	12,466	0.00%
2021/04/15	2	34.48	0	0.00	34.50	2	12,665	0.02%
2021/04/14	4	34.35	2	33.95	34.35	2	13,099	0.02%
2021/04/13	1	34.65	1	34.66	34.47	0	13,191	0.00%
2021/04/12	2	34.69	0	0.00	34.69	2	13,479	0.01%
2021/04/09	1.4	34.67	0	0.00	34.70	1.4	13,634	0.01%
2021/04/08	2	34.70	0	0.00	34.75	2	13,861	0.01%
2021/04/07	4.3	34.71	1.1	34.71	34.71	3.2	13,924	0.02%
2021/04/06	6	34.76	2	34.77	34.74	4	13,991	0.03%
2021/04/01	3	34.61	12.4	34.62	34.61	-9.4	14,051	-0.07%
2021/03/31	0	0.00	1.2	34.67	34.63	-1.2	14,126	-0.01%
2021/03/30	5	34.53	1	34.46	34.60	4	13,963	0.03%
2021/03/29	5	34.04	5.2	34.25	34.34	-0.2	14,041	0.00%
2021/03/26	0	33.76	1	33.76	33.80	-1	14,091	-0.01%
2021/03/25	0	0.00	4	33.56	33.66	-4	14,089	-0.03%
2021/03/24	1	33.62	0	0.00	33.65	1	14,064	0.01%
2021/03/23	24	33.66	3	33.67	33.66	21	14,047	0.15%
2021/03/22	2	33.63	0	0.00	33.60	2	14,115	0.01%
2021/03/19	4	33.50	0	0.00	33.60	4	14,304	0.03%
2021/03/18	0	0.00	5.1	33.27	33.53	-5.1	14,273	-0.04%
2021/03/17	2.2	32.91	0	0.00	32.95	2.2	14,394	0.02%
2021/03/16	3	32.92	2	33.00	32.99	1	14,595	0.01%
2021/03/15	1	32.54	29	32.63	32.74	-28	14,896	-0.19%
2021/03/12	0	32.38	2	32.40	32.43	-2	15,119	-0.01%
2021/03/11	4.3	32.30	2	32.30	32.33	2.3	15,393	0.01%
2021/03/10	1	32.09	11	32.10	32.10	-10	15,574	-0.06%
2021/03/09	4.5	31.94	5.1	31.94	32.00	-0.6	15,641	0.00%
2021/03/08	0	0.00	0	31.93	32.00	0	15,766	0.00%
2021/03/05	2	31.58	0	0.00	31.80	2	15,693	0.01%
2021/03/04	1.3	31.87	2	31.78	31.80	-0.8	15,709	0.00%
2021/03/03	10	31.80	1	31.90	31.93	9	15,785	0.06%
2021/03/02	1.3	32.03	1	32.03	31.90	0.3	15,732	0.00%
2021/02/26	3.1	31.88	3	31.92	31.90	0.1	15,774	0.00%
2021/02/25	0.3	31.97	2	32.02	32.01	-1.7	15,760	-0.01%
2021/02/24	4.1	31.88	3	32.00	31.80	1.1	15,763	0.01%
2021/02/23	2.5	31.63	13	31.70	31.80	-10.5	15,634	-0.07%
2021/02/22	8.5	31.45	4	31.43	31.50	4.5	15,506	0.03%
2021/02/19	8.2	30.99	0	0.00	31.12	8.2	15,365	0.05%
2021/02/18	1.3	31.00	9	31.03	31.13	-7.7	15,500	-0.05%
2021/02/17	0	0.00	1	30.90	31.00	-1	15,543	-0.01%
2021/02/05	1	30.56	3	30.55	30.55	-2	15,356	-0.01%
2021/02/04	0.3	30.45	4	30.48	30.51	-3.7	15,473	-0.02%
2021/02/03	1.3	30.55	13	30.50	30.51	-11.7	15,563	-0.08%
2021/02/02	1	30.55	1	30.45	30.50	0	15,854	0.00%
2021/02/01	3.3	30.08	2	30.20	30.25	1.3	16,075	0.01%
2021/01/29	1	30.50	2	30.70	30.26	-1	16,246	-0.01%
2021/01/28	1.3	30.69	2	30.63	30.72	-0.8	16,201	0.00%
2021/01/27	2	30.96	6	30.97	30.95	-4	16,259	-0.02%
2021/01/26	1	30.60	22	30.89	30.68	-21	16,164	-0.13%
2021/01/25	1.3	30.74	1	30.79	30.83	0.3	16,491	0.00%
2021/01/22	6	30.37	1	30.50	30.53	5	16,841	0.03%
2021/01/21	13	30.38	3	30.23	30.30	10	17,518	0.06%
2021/01/20	16.3	30.34	24	30.36	30.25	-7.8	19,146	-0.04%
2021/01/19	0	0.00	1	30.61	30.74	-1	19,403	-0.01%
2021/01/18	2.4	30.54	0	0.00	30.61	2.4	19,634	0.01%
2021/01/15	8.3	30.85	5	31.02	30.79	3.3	19,548	0.02%
2021/01/14	2	30.95	4	30.98	30.92	-2	19,520	-0.01%
2021/01/13	2.3	30.64	1	30.55	30.69	1.3	19,429	0.01%
2021/01/12	0.5	30.40	0	0.00	30.35	0.5	19,254	0.00%
2021/01/11	2.3	30.54	0	0.00	30.61	2.3	19,281	0.01%
2021/01/08	3	30.35	2	30.45	30.46	1	19,283	0.01%
2021/01/07	0	0.00	116	30.19	30.22	-116	19,236	-0.60%	大賣/鉅額交易
2021/01/06	0.3	30.13	8	30.06	30.00	-7.8	18,861	-0.04%
2021/01/05	0	0.00	12	30.00	30.02	-12	18,702	-0.06%
2021/01/04	0.3	29.88	68	29.96	29.94	-67.8	18,639	-0.36%
2020/12/31	1	29.79	1	29.88	29.95	0	18,552	0.00%
2020/12/30	0.3	29.71	1	29.67	29.78	-0.8	18,338	0.00%
2020/12/29	1	29.67	1	29.69	29.67	0	18,326	0.00%
2020/12/28	1.3	29.70	5	29.71	29.75	-3.8	18,329	-0.02%
2020/12/25	1	29.52	3	29.53	29.51	-2	18,165	-0.01%
2020/12/24	0	0.00	17	29.45	29.48	-17	18,085	-0.09%
2020/12/23	5.3	29.38	2	29.38	29.42	3.3	18,156	0.02%
2020/12/22	3	29.49	0	0.00	29.43	3	18,606	0.02%
2020/12/21	4	29.45	1	29.49	29.60	3	19,258	0.02%
2020/12/18	2	29.61	28	29.63	29.61	-26	19,328	-0.13%
2020/12/17	1	29.62	10	29.60	29.66	-9	19,561	-0.05%
2020/12/16	28.3	29.65	0	0.00	29.80	28.3	19,561	0.14%
2020/12/15	7	29.63	2	29.73	29.51	5	19,488	0.03%
2020/12/14	2.2	29.82	0	0.00	29.82	2.2	19,302	0.01%
2020/12/11	10	29.58	32	29.89	29.81	-22	19,359	-0.11%
2020/12/10	4	29.96	16	29.98	29.94	-12	19,265	-0.06%
2020/12/09	59	30.13	20	30.09	30.14	39	19,097	0.20%
2020/12/08	30	29.88	9	29.91	29.90	21	18,695	0.11%
2020/12/07	3	29.80	11	29.91	29.85	-8	18,414	-0.04%
2020/12/04	4.4	29.62	37	29.57	29.68	-32.7	18,251	-0.18%
2020/12/03	2	29.55	1	29.46	29.45	1	18,137	0.01%
2020/12/02	0	0.00	8	29.41	29.44	-8	18,138	-0.04%
2020/12/01	0.9	29.38	15	29.34	29.35	-14.1	18,131	-0.08%
2020/11/30	0	0.00	2	29.36	29.35	-2	18,213	-0.01%
2020/11/27	11	29.22	2	29.30	29.32	9	18,098	0.05%
2020/11/26	0	0.00	2	29.10	29.15	-2	18,010	-0.01%
2020/11/25	11	29.03	0	0.00	29.01	11	18,006	0.06%
2020/11/23	1	29.13	0	0.00	29.14	1	17,841	0.01%
2020/11/20	2	28.84	2	28.86	28.88	0	17,893	0.00%
2020/11/19	10	28.86	2	28.88	28.86	8	18,118	0.04%
2020/11/18	1	28.83	0	0.00	28.90	1	18,250	0.01%
2020/11/17	2	28.83	0	0.00	28.81	2	18,455	0.01%
2020/11/16	45	28.79	9	28.77	28.80	36	19,178	0.19%
2020/11/13	2.1	28.44	0	0.00	28.53	2.1	18,963	0.01%
2020/11/12	25.1	28.44	0	0.00	28.40	25.1	18,920	0.13%
2020/11/11	11	28.38	0	0.00	28.50	11	18,920	0.06%
2020/11/10	3	28.31	0	0.00	28.29	3	18,893	0.02%
2020/11/09	0.3	28.40	3	28.41	28.40	-2.8	18,592	-0.01%
2020/11/06	2	28.24	2	28.16	28.19	0	18,420	0.00%
2020/11/05	5	28.07	1	28.10	28.12	4	18,259	0.02%
2020/11/04	6	27.99	3	28.02	28.05	3	18,240	0.02%
2020/11/03	3	27.92	0	0.00	28.01	3	18,058	0.02%
2020/11/02	5	27.65	0	0.00	27.72	5	17,951	0.03%
2020/10/30	10	27.83	0	0.00	27.80	10	17,737	0.06%
2020/10/29	38	27.92	1	27.95	27.98	37	17,214	0.21%
2020/10/28	67	28.24	2	28.32	28.19	65	16,451	0.40%
2020/10/27	28.3	29.63	26	29.59	29.69	2.3	14,985	0.02%
2020/10/26	6.3	29.68	0	0.00	29.69	6.3	14,571	0.04%
2020/10/23	10	29.61	4	29.61	29.63	6	14,243	0.04%
2020/10/22	7	29.53	0	0.00	29.59	7	14,252	0.05%
2020/10/21	2	29.59	0	0.00	29.59	2	14,117	0.01%
2020/10/20	3	29.62	1	29.64	29.64	2	13,965	0.01%
2020/10/19	7	29.65	0	0.00	29.64	7	14,347	0.05%
2020/10/16	13	29.57	0	0.00	29.56	13	14,557	0.09%
2020/10/15	9	29.61	0	0.00	29.69	9	14,581	0.06%
2020/10/14	4	29.73	0	0.00	29.74	4	14,485	0.03%
2020/10/13	15	29.65	0	0.00	29.71	15	14,504	0.10%
2020/10/12	24	29.80	2	29.83	29.74	22	14,442	0.15%
2020/10/08	2	29.73	3	29.75	29.76	-1	14,174	-0.01%
2020/10/07	1	29.68	0	0.00	29.65	1	14,166	0.01%
2020/10/06	3	29.68	0	0.00	29.68	3	14,217	0.02%
2020/10/05	6	29.46	0	0.00	29.45	6	14,385	0.04%
2020/09/30	1	29.47	5	29.48	29.48	-4	14,532	-0.03%
2020/09/29	1	29.51	2	29.36	29.40	-1	15,005	-0.01%
2020/09/28	2	29.30	0	0.00	29.38	2	15,348	0.01%
2020/09/25	22	28.88	0	0.00	28.90	22	15,839	0.14%
2020/09/24	26	29.16	1	29.07	29.06	25	15,657	0.16%
2020/09/23	6.5	29.66	22	29.70	29.70	-15.5	15,278	-0.10%
2020/09/22	4	29.82	5	29.87	29.80	-1	15,424	-0.01%
2020/09/18	1	30.10	1	30.11	30.20	0	15,272	0.00%
2020/09/17	2	30.17	0	0.00	30.23	2	15,304	0.01%
2020/09/16	1	30.25	0	0.00	30.25	1	15,278	0.01%
2020/09/15	7	30.09	1	30.10	30.10	6	15,251	0.04%
2020/09/14	8	29.89	0	0.00	29.98	8	15,378	0.05%
2020/09/11	1	29.79	0	0.00	29.75	1	15,516	0.01%
2020/09/10	2	29.86	0	0.00	29.85	2	15,677	0.01%
2020/09/09	8	29.63	0	0.00	29.85	8	15,903	0.05%
2020/09/08	13.2	29.89	0	0.00	29.97	13.2	15,932	0.08%
2020/09/07	4	30.01	0	0.00	29.96	4	16,173	0.02%
2020/09/04	14	30.06	1	30.07	30.09	13	16,345	0.08%
2020/09/03	0	0.00	2	30.29	30.25	-2	16,346	-0.01%
2020/09/02	1	30.09	0	0.00	30.14	1	16,374	0.01%
2020/09/01	2	30.00	0	0.00	30.06	2	16,665	0.01%
2020/08/31	6	30.20	1	30.18	30.16	5	16,971	0.03%
2020/08/28	3	30.18	0	0.00	30.24	3	17,226	0.02%
2020/08/26	1	30.39	1	30.44	30.43	0	17,808	0.00%
2020/08/25	1	30.37	7	30.39	30.44	-6	17,900	-0.03%
2020/08/24	6	30.10	0	0.00	30.14	6	17,717	0.03%
2020/08/21	1	29.93	0	0.00	30.11	1	17,747	0.01%
2020/08/20	28	29.77	2	29.73	29.79	26	17,584	0.15%
2020/08/19	5	31.03	0	0.00	30.77	5	17,106	0.03%
2020/08/18	1	30.86	1	30.88	30.90	0	17,222	0.00%
2020/08/17	1	30.95	3	30.89	30.96	-2	17,405	-0.01%
2020/08/14	0	0.00	1	30.61	30.63	-1	17,515	-0.01%
2020/08/13	2	30.35	5	30.33	30.32	-3	17,551	-0.02%
2020/08/12	4	30.19	1	30.22	30.22	3	17,670	0.02%
2020/08/11	1	30.56	0	0.00	30.35	1	17,800	0.01%
2020/08/10	11	30.61	5	30.70	30.60	6	17,852	0.03%
2020/08/06	2	30.66	0	0.00	30.70	2	18,123	0.01%
2020/08/05	31	30.62	2	30.45	30.62	29	18,150	0.16%
2020/08/04	0	0.00	1	30.16	30.17	-1	18,066	-0.01%
2020/08/03	1	30.00	0	0.00	30.01	1	18,203	0.01%
2020/07/31	0	0.00	18	30.12	30.24	-18	18,362	-0.10%
2020/07/30	1	29.76	4	29.89	29.99	-3	18,199	-0.02%
2020/07/29	0	0.00	30	29.66	29.62	-30	18,290	-0.16%
2020/07/28	6	29.55	1	29.88	29.46	5	18,589	0.03%
2020/07/27	5	29.89	1	29.86	29.84	4	18,958	0.02%
2020/07/24	9	30.02	4	30.00	29.85	5	19,177	0.03%
2020/07/23	4	30.11	7	30.07	30.17	-3	19,226	-0.02%
2020/07/22	1	29.96	11	29.97	29.97	-10	19,001	-0.05%
2020/07/21	1	29.81	28	29.76	29.84	-27	18,618	-0.15%
2020/07/20	1	29.51	91	29.47	29.55	-90	18,471	-0.49%
2020/07/17	1	29.63	5	29.66	29.59	-4	18,517	-0.02%
2020/07/16	1	29.65	2	29.75	29.63	-1	18,912	-0.01%
2020/07/15	1	29.71	11	29.57	29.53	-10	19,020	-0.05%
2020/07/14	12	29.59	1	29.68	29.58	11	19,474	0.06%
2020/07/13	5	29.69	0	0.00	29.65	5	19,664	0.03%
2020/07/10	2	29.63	11	29.67	29.52	-9	20,111	-0.04%
2020/07/09	0	0.00	1	29.90	29.74	-1	20,149	0.00%
2020/07/08	2	29.73	19	29.74	29.72	-17	20,104	-0.08%
2020/07/07	7	29.64	13	29.63	29.43	-6	19,758	-0.03%
2020/07/06	4	29.65	55	29.72	29.83	-51	19,831	-0.26%
2020/07/03	0	0.00	1	29.26	29.33	-1	19,848	-0.01%
2020/07/02	23	28.94	60	29.01	29.09	-37	19,919	-0.19%
2020/07/01	22	28.71	12	28.84	28.79	10	19,835	0.05%
2020/06/30	20	28.55	3	28.57	28.56	17	19,720	0.09%
2020/06/29	11	28.48	3	28.48	28.51	8	19,944	0.04%
2020/06/24	16	28.56	8	28.57	28.54	8	20,125	0.04%
2020/06/23	0	0.00	2	28.51	28.54	-2	20,752	-0.01%
2020/06/22	8	28.55	2	28.55	28.48	6	21,173	0.03%
2020/06/19	4	28.64	2	28.62	28.56	2	21,935	0.01%
2020/06/18	0	0.00	1	28.57	28.55	-1	22,217	0.00%
2020/06/16	4	28.36	9	28.43	28.45	-5	23,966	-0.02%
2020/06/15	9	28.28	0	0.00	28.13	9	25,896	0.03%
2020/06/12	5	27.86	35	27.99	28.29	-30	26,870	-0.11%
2020/06/11	3	28.82	0	0.00	28.43	3	28,066	0.01%
2020/06/10	3	28.83	7	28.81	28.86	-4	29,208	-0.01%
2020/06/09	3	28.85	2	28.89	28.84	1	31,585	0.00%
2020/06/08	1	28.85	6	28.88	28.88	-5	33,932	-0.01%
2020/06/05	2	28.81	6	28.81	28.80	-4	34,209	-0.01%
2020/06/04	0	0.00	17	28.63	28.67	-17	34,954	-0.05%
2020/06/03	2	28.39	10	28.49	28.48	-8	36,194	-0.02%
2020/06/02	10	28.16	5	28.22	28.17	5	36,074	0.01%
2020/06/01	0	0.00	6	28.02	28.05	-6	36,099	-0.02%
2020/05/29	2	27.81	34	27.73	27.86	-32	36,125	-0.09%
2020/05/28	4	27.96	2	28.05	27.90	2	36,417	0.01%
2020/05/27	3	27.87	0	0.00	27.85	3	36,930	0.01%
2020/05/26	1	27.80	27	27.81	27.82	-26	37,686	-0.07%
2020/05/25	4	27.47	3	27.46	27.50	1	37,769	0.00%
2020/05/22	0	0.00	4	27.58	27.45	-4	37,724	-0.01%
2020/05/21	32	27.64	2	27.73	27.63	30	37,673	0.08%
2020/05/20	1	27.45	2	27.49	27.48	-1	37,414	0.00%
2020/05/19	2	27.43	3	27.46	27.43	-1	37,371	0.00%
2020/05/18	6	27.23	0	0.00	27.25	6	37,373	0.02%
2020/05/15	1.1	27.52	1	27.43	27.43	0.1	37,286	0.00%
2020/05/14	7	27.59	0	0.00	27.48	7	37,309	0.02%
2020/05/13	4	27.56	33	27.59	27.75	-29	37,221	-0.08%
2020/05/12	3	27.57	0	0.00	27.55	3	37,202	0.01%
2020/05/11	0	0.00	2	27.68	27.66	-2	37,225	-0.01%
2020/05/08	12	27.59	3	27.55	27.50	9	37,125	0.02%
2020/05/07	9	27.39	11	27.39	27.40	-2	37,179	-0.01%
2020/05/06	0	0.00	8	27.31	27.32	-8	37,098	-0.02%
2020/05/05	3	27.22	1	27.40	27.33	2	37,146	0.01%
2020/05/04	6	27.02	0	0.00	27.09	6	37,105	0.02%
2020/04/30	0	0.00	22	27.39	27.46	-22	36,925	-0.06%
2020/04/29	7	27.04	23	27.07	27.07	-16	37,079	-0.04%
2020/04/28	1	26.92	0	0.00	26.91	1	37,392	0.00%
2020/04/27	3	26.80	4	26.70	26.79	-1	39,171	0.00%
2020/04/24	1	26.27	0	0.00	26.33	1	38,889	0.00%
2020/04/23	1	26.37	2	26.37	26.34	-1	38,981	0.00%
2020/04/22	2	25.85	1	26.00	26.23	1	38,900	0.00%
2020/04/21	14	26.27	67	26.30	26.10	-53	38,703	-0.14%
2020/04/20	1	26.40	0	0.00	26.60	1	38,276	0.00%
2020/04/17	10	26.88	31	26.60	26.50	-21	38,143	-0.06%
2020/04/16	3	26.44	5	26.45	26.44	-2	37,641	-0.01%
2020/04/15	13	26.37	2	26.31	26.47	11	37,489	0.03%
2020/04/14	5	26.00	6	25.86	26.05	-1	37,155	0.00%
2020/04/13	5	25.67	1	25.74	25.68	4	37,244	0.01%
2020/04/10	33	25.71	41	25.72	25.73	-8	37,181	-0.02%
2020/04/09	7	25.71	12	25.67	25.65	-5	37,221	-0.01%
2020/04/08	16	25.49	20	25.52	25.77	-4	36,867	-0.01%
2020/04/07	1	25.19	8	25.21	25.22	-7	36,353	-0.02%
2020/04/06	6	24.70	2	24.85	24.84	4	36,110	0.01%
2020/04/01	4	24.52	3	24.50	24.52	1	35,797	0.00%
2020/03/31	34	24.49	0	0.00	24.49	34	35,582	0.10%
2020/03/30	2	24.26	7	23.97	24.32	-5	35,350	-0.01%
2020/03/27	23	24.68	16	24.78	24.35	7	35,016	0.02%
2020/03/26	17	24.06	39	23.90	24.26	-22	34,321	-0.06%
2020/03/25	62	24.29	22	24.18	24.09	40	33,888	0.12%
2020/03/24	2	23.37	17	23.42	23.38	-15	33,068	-0.05%
2020/03/23	27	22.66	51	22.53	22.49	-24	32,600	-0.07%
2020/03/20	220	23.15	4	23.05	23.28	216	31,861	0.68%	大買/鉅額交易
2020/03/19	69	22.03	33	22.02	21.85	36	30,566	0.12%
2020/03/18	18	23.52	0	0.00	23.29	18	28,445	0.06%
2020/03/17	68	23.87	12	23.67	23.67	56	27,264	0.21%
2020/03/16	28	24.78	6	24.86	24.41	22	25,639	0.09%
2020/03/13	51	24.27	85	24.19	25.29	-34	24,153	-0.14%
2020/03/12	67	26.05	0	0.00	25.93	67	21,637	0.31%
2020/03/11	16	27.19	5	27.17	26.97	11	19,241	0.06%
2020/03/10	64	27.00	22	26.89	27.25	42	18,794	0.22%
2020/03/09	32	27.30	6	27.38	27.25	26	17,707	0.15%
2020/03/06	7	27.84	1	27.80	27.88	6	16,214	0.04%
2020/03/04	12	27.78	0	0.00	27.86	12	16,235	0.07%
2020/03/03	17	28.02	2	28.08	27.93	15	15,926	0.09%
2020/03/02	9	27.47	9	27.62	27.75	0	15,541	0.00%
2020/02/27	27	27.95	0	0.00	27.90	27	14,821	0.18%
2020/02/26	12	28.38	1	28.45	28.30	11	13,985	0.08%
2020/02/25	7	28.59	3	28.52	28.67	4	13,480	0.03%
2020/02/24	2	28.65	0	0.00	28.70	2	13,484	0.01%
2020/02/21	2	28.86	4	28.88	28.90	-2	13,361	-0.01%
2020/02/20	1	28.90	0	0.00	28.93	1	13,388	0.01%
2020/02/19	2	28.81	3	28.97	28.96	-1	13,416	-0.01%
2020/02/18	3	28.78	0	0.00	28.80	3	13,342	0.02%
2020/02/17	7	28.79	13	28.75	28.80	-6	13,204	-0.05%
2020/02/14	2	28.71	6	28.78	28.79	-4	13,043	-0.03%
2020/02/13	1.2	28.71	14	28.71	28.64	-12.8	12,980	-0.10%
2020/02/12	5	28.52	0	0.00	28.56	5	13,444	0.04%
2020/02/11	1	28.34	27	28.29	28.34	-26	13,351	-0.19%
2020/02/10	2	27.94	1	28.08	28.14	1	13,445	0.01%
2020/02/07	7	28.28	0	0.00	28.23	7	13,453	0.05%
2020/02/06	6	28.41	19	28.34	28.44	-13	13,474	-0.10%
2020/02/05	2	28.06	0	0.00	28.08	2	13,426	0.01%
2020/02/04	2	27.92	2	28.12	28.12	0	13,381	0.00%
2020/02/03	22	27.36	4	27.45	27.74	18	13,397	0.13%
2020/01/31	7	27.93	1	27.84	27.92	6	12,821	0.05%
2020/01/30	65	27.81	5	28.08	27.70	60	12,492	0.48%
2020/01/20	1	29.21	41	29.18	29.19	-40	10,664	-0.38%
2020/01/17	10	29.17	3	29.18	29.16	7	10,913	0.06%
2020/01/16	1	28.99	1	28.98	29.10	0	11,189	0.00%
2020/01/15	4	29.04	0	0.00	29.01	4	12,641	0.03%
2020/01/14	20	28.99	1	29.00	29.02	19	13,051	0.15%
2020/01/13	20	28.78	0	0.00	28.84	20	13,473	0.15%
2020/01/10	7	28.70	0	0.00	28.69	7	13,569	0.05%
2020/01/09	6	28.70	11	28.74	28.70	-5	13,606	-0.04%
2020/01/08	10	28.49	1	28.40	28.50	9	13,583	0.07%
2020/01/07	20	28.61	20	28.63	28.69	0	13,478	0.00%
2020/01/06	7	28.99	0	0.00	28.96	7	13,221	0.05%
2020/01/03	6	29.17	8	29.29	29.18	-2	13,373	-0.01%
2019/12/31	4	28.97	168	28.90	28.97	-164	13,889	-1.18%	大賣/鉅額交易
2019/12/30	17	29.00	1	29.00	29.00	16	13,762	0.12%
2019/12/27	25	28.91	1	28.90	28.90	24	13,551	0.18%
2019/12/26	0	0.00	4	28.86	28.86	-4	13,505	-0.03%
2019/12/25	10	28.88	0	0.00	28.83	10	13,511	0.07%
2019/12/24	4	28.73	1	28.71	28.74	3	13,535	0.02%
2019/12/23	2	28.70	0	0.00	28.72	2	13,547	0.01%
2019/12/20	2	28.79	1	28.80	28.80	1	13,527	0.01%
2019/12/19	12	28.68	0	0.00	28.69	12	13,545	0.09%
2019/12/18	11	28.73	2	28.75	28.77	9	13,651	0.07%
2019/12/17	3	28.66	13	28.69	28.71	-10	13,549	-0.07%
2019/12/16	3	28.57	1	28.59	28.57	2	13,469	0.01%
2019/12/13	7	28.38	1	28.50	28.37	6	13,377	0.04%
2019/12/12	2	28.31	8	28.31	28.31	-6	13,384	-0.04%
2019/12/11	1	28.21	1	28.20	28.21	0	13,328	0.00%
2019/12/10	1	28.12	16	28.15	28.14	-15	13,446	-0.11%
2019/12/09	0	0.00	45	28.21	28.21	-45	13,528	-0.33%
2019/12/06	2	28.10	0	0.00	28.13	2	13,516	0.01%
2019/12/05	3	28.01	7	28.03	28.03	-4	13,450	-0.03%
2019/12/04	2	27.89	0	0.00	27.88	2	13,511	0.01%
2019/12/03	0	0.00	1	27.59	27.92	-1	13,692	-0.01%
2019/12/02	13	27.64	106	27.56	27.65	-93	13,797	-0.67%	大賣/
2019/11/29	10	27.83	0	0.00	27.75	10	13,635	0.07%
2019/11/28	2	28.01	0	0.00	28.03	2	13,452	0.01%
2019/11/27	6	28.03	1	28.04	28.04	5	13,666	0.04%
2019/11/25	1	28.01	0	0.00	27.99	1	13,586	0.01%
2019/11/22	3	28.00	0	0.00	28.01	3	13,516	0.02%
2019/11/21	10	27.93	3	27.96	28.00	7	13,703	0.05%
2019/11/20	12	28.09	0	0.00	28.09	12	13,558	0.09%
2019/11/19	2	28.11	0	0.00	28.14	2	13,536	0.01%
2019/11/18	20	28.01	9	28.01	28.05	11	13,457	0.08%
2019/11/15	108	27.87	1	27.94	27.88	107	13,347	0.80%	大買/鉅額交易
2019/11/13	6	27.79	0	0.00	27.79	6	13,284	0.05%
2019/11/11	16	27.57	0	0.00	27.50	16	13,273	0.12%
2019/11/08	10	27.86	1	27.83	27.88	9	12,640	0.07%
2019/11/07	9	27.77	0	0.00	27.80	9	12,608	0.07%
2019/11/06	9	27.88	0	0.00	27.93	9	12,524	0.07%
2019/11/05	6	28.02	2	27.99	28.03	4	12,445	0.03%
2019/11/04	4	27.83	1	27.65	27.84	3	12,571	0.02%
2019/11/01	1	27.56	5	27.59	27.63	-4	12,668	-0.03%
2019/10/31	5	27.62	0	0.00	27.58	5	12,802	0.04%
2019/10/30	3	27.61	0	0.00	27.65	3	12,593	0.02%
2019/10/29	8	27.64	2	27.66	27.62	6	12,476	0.05%
2019/10/28	8	27.69	5	27.84	27.70	3	12,149	0.02%
2019/10/25	4	27.62	0	0.00	27.60	4	11,944	0.03%
2019/10/24	5	27.61	1	27.64	27.65	4	11,625	0.03%
2019/10/23	80	27.48	2	27.37	27.54	78	11,355	0.69%
2019/10/22	5	29.02	26	29.01	29.03	-21	9,885	-0.21%
2019/10/21	30	28.91	1	28.94	28.95	29	9,478	0.31%
2019/10/18	57	28.87	25	28.82	28.82	32	8,991	0.36%
2019/10/17	5	28.63	11	28.58	28.70	-6	8,831	-0.07%
2019/10/16	34	28.49	2	28.51	28.51	32	8,735	0.37%
2019/10/15	14	28.50	2	28.53	28.45	12	8,666	0.14%
2019/10/14	12	28.52	10	28.52	28.52	2	8,593	0.02%
2019/10/09	28	28.27	4	28.30	28.28	24	8,581	0.28%
2019/10/08	4	28.45	0	0.00	28.44	4	8,493	0.05%
2019/10/07	61	28.45	8	28.54	28.42	53	8,511	0.62%
2019/10/04	3	28.11	0	0.00	28.14	3	7,917	0.04%
2019/10/03	10	28.03	0	0.00	28.12	10	7,926	0.13%
2019/10/02	1	28.11	3	28.13	28.17	-2	7,930	-0.03%
2019/10/01	3	28.20	1	28.14	28.18	2	8,004	0.02%
2019/09/27	5	28.00	7	27.99	27.88	-2	7,986	-0.03%
2019/09/25	2	28.21	0	0.00	28.20	2	7,983	0.03%
2019/09/24	0	0.00	7	28.29	28.33	-7	8,100	-0.09%
2019/09/23	2	27.97	2	28.12	28.12	0	8,000	0.00%
2019/09/18	0	0.00	3	28.02	28.05	-3	7,862	-0.04%
2019/09/17	1	28.00	18	28.00	28.00	-17	7,859	-0.22%
2019/09/16	1	27.94	1	27.98	27.94	0	7,809	0.00%
2019/09/12	0	0.00	2	27.98	27.92	-2	7,861	-0.03%
2019/09/10	0.2	27.77	0	0.00	27.74	0.2	7,725	0.00%
2019/09/09	4	27.82	1	27.96	27.77	3	7,727	0.04%
2019/09/06	1	27.80	1	27.86	27.83	0	7,701	0.00%
2019/09/05	0	0.00	16	27.76	27.71	-16	7,572	-0.21%
2019/09/04	0	0.00	5	27.51	27.54	-5	7,409	-0.07%
2019/09/03	2	27.44	5	27.47	27.40	-3	7,314	-0.04%
2019/09/02	1	27.41	13	27.41	27.44	-12	7,237	-0.17%
2019/08/30	10	27.28	9	27.31	27.25	1	7,220	0.01%
2019/08/29	0	0.00	1	26.98	27.00	-1	7,036	-0.01%
2019/08/28	0	0.00	1	26.98	26.97	-1	7,116	-0.01%
2019/08/26	3	26.82	0	0.00	26.88	3	7,350	0.04%
2019/08/23	0	0.00	1	27.01	27.02	-1	7,298	-0.01%
2019/08/22	1	27.00	2	27.03	27.02	-1	7,477	-0.01%
2019/08/21	0	0.00	3	27.10	27.05	-3	7,546	-0.04%
2019/08/20	2	27.08	2	27.07	27.07	0	7,787	0.00%
2019/08/19	0	0.00	2	27.01	27.03	-2	8,017	-0.02%
2019/08/16	1	26.86	0	0.00	26.95	1	8,497	0.01%
2019/08/15	8	26.80	0	0.00	26.82	8	8,632	0.09%
2019/08/14	1	26.95	0	0.00	26.93	1	8,821	0.01%
2019/08/13	2	26.69	0	0.00	26.76	2	9,037	0.02%
2019/08/12	2	26.89	24	26.61	26.90	-22	9,379	-0.23%
2019/08/07	18	26.48	0	0.00	26.43	18	9,640	0.19%
2019/08/06	15	26.19	0	0.00	26.52	15	9,836	0.15%
2019/08/05	4	26.61	2	26.63	26.60	2	9,910	0.02%
2019/08/02	7	26.85	0	0.00	26.85	7	9,881	0.07%
2019/07/31	1	27.20	4	27.29	27.20	-3	9,844	-0.03%
2019/07/29	0	0.00	1	27.33	27.37	-1	9,985	-0.01%
2019/07/25	0	0.00	6	27.41	27.47	-6	9,973	-0.06%
2019/07/24	11	27.31	2	27.35	27.28	9	9,839	0.09%
2019/07/23	1	27.25	0	0.00	27.24	1	9,743	0.01%
2019/07/22	0	0.00	7	27.11	27.11	-7	9,640	-0.07%
2019/07/19	0	0.00	1	27.16	27.06	-1	9,632	-0.01%
2019/07/18	0	0.00	7	27.09	27.06	-7	9,668	-0.07%
2019/07/16	5	27.26	0	0.00	27.26	5	9,616	0.05%
2019/07/15	0	0.00	5	27.15	27.21	-5	9,580	-0.05%
2019/07/12	0	0.00	11	27.24	27.16	-11	9,519	-0.12%
2019/07/11	1	27.16	21	27.15	27.11	-20	9,417	-0.21%
2019/07/10	6	26.94	0	0.00	26.95	6	9,359	0.06%
2019/07/09	4	26.87	0	0.00	26.87	4	9,354	0.04%
2019/07/08	4	26.95	2	26.92	26.96	2	9,386	0.02%
2019/07/05	0	0.00	13	26.96	26.99	-13	9,410	-0.14%
2019/07/04	4	26.98	0	0.00	26.93	4	9,405	0.04%
2019/07/03	2	26.82	0	0.00	26.78	2	9,587	0.02%
2019/07/02	0	0.00	99	26.86	26.96	-99	9,637	-1.03%
2019/07/01	1	26.93	2	26.92	26.95	-1	9,701	-0.01%
2019/06/28	7	26.59	0	0.00	26.59	7	9,568	0.07%
2019/06/27	0	0.00	3	26.65	26.61	-3	9,642	-0.03%
2019/06/26	1	26.40	0	0.00	26.43	1	9,628	0.01%
2019/06/25	1	26.47	0	0.00	26.47	1	9,602	0.01%
2019/06/24	2	26.54	0	0.00	26.60	2	9,553	0.02%
2019/06/21	5	26.65	20	26.66	26.52	-15	9,504	-0.16%
2019/06/20	5	26.58	2	26.60	26.61	3	9,474	0.03%
2019/06/19	0	0.00	1	26.32	26.47	-1	9,490	-0.01%
2019/06/18	0	0.00	1	26.07	26.06	-1	9,486	-0.01%
2019/06/17	10	26.02	0	0.00	26.05	10	9,491	0.11%
2019/06/14	5	26.02	0	0.00	25.99	5	9,618	0.05%
2019/06/12	0	0.00	12	26.05	26.10	-12	9,561	-0.13%
2019/06/10	7	25.90	0	0.00	25.99	7	9,429	0.07%
2019/06/06	2	25.72	0	0.00	25.69	2	9,425	0.02%
2019/06/03	3	25.83	8	25.75	25.84	-5	9,261	-0.05%
2019/05/31	6	25.76	5	25.89	25.94	1	9,166	0.01%
2019/05/29	4	25.37	0	0.00	25.39	4	9,105	0.04%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	22	25.47	5	25.44	25.45	17	9,012	0.19%
2019/05/24	13	25.50	1	25.46	25.44	12	8,978	0.13%
2019/05/23	27.4	25.45	0	0.00	25.44	27.4	8,938	0.31%
2019/05/22	5	25.83	0	0.00	25.79	5	8,554	0.06%
2019/05/21	21.2	25.70	0	0.00	25.76	21.2	8,558	0.25%
2019/05/20	10	25.62	0	0.00	25.70	10	8,317	0.12%
2019/05/17	27	25.79	4	25.75	25.70	23	8,142	0.28%
2019/05/16	13	26.00	0	0.00	25.92	13	7,872	0.17%
2019/05/15	21	26.18	0	0.00	26.18	21	7,697	0.27%
2019/05/14	19.1	25.87	0	0.00	26.07	19.1	7,656	0.25%
2019/05/13	6.3	26.28	37	26.32	26.09	-30.7	7,409	-0.41%
2019/05/10	8	26.68	0	0.00	26.55	8	7,083	0.11%
2019/05/09	15	26.80	0	0.00	26.74	15	6,862	0.22%
2019/05/08	10	27.14	2	27.13	27.20	8	6,628	0.12%
2019/05/07	10	27.23	7	27.15	27.26	3	6,768	0.04%
2019/05/06	15	27.19	0	0.00	27.08	15	6,968	0.22%
2019/05/03	0	0.00	2	27.55	27.56	-2	6,823	-0.03%
2019/05/02	1	27.40	0	0.00	27.40	1	6,805	0.01%
2019/04/30	1	27.23	0	0.00	27.35	1	6,847	0.01%
2019/04/29	0	0.00	6	27.34	27.35	-6	6,855	-0.09%
2019/04/26	0	0.00	45	27.50	27.52	-45	6,893	-0.65%
2019/04/25	10	27.64	21	27.61	27.65	-11	6,895	-0.16%
2019/04/24	0	0.00	4	27.56	27.57	-4	6,904	-0.06%
2019/04/23	5	27.35	4	27.32	27.36	1	6,843	0.01%
2019/04/22	0	0.00	1	27.40	27.41	-1	6,833	-0.01%
2019/04/19	5	27.32	1	27.25	27.35	4	6,797	0.06%
2019/04/18	4	27.37	3	27.55	27.14	1	6,739	0.01%
2019/04/17	14	27.33	1	27.32	27.44	13	6,701	0.19%
2019/04/16	4	27.19	8	27.16	27.25	-4	6,569	-0.06%
2019/04/15	2	26.94	1	26.91	26.99	1	6,395	0.02%
2019/04/12	1	26.71	0	0.00	26.76	1	6,639	0.02%
2019/04/11	0	0.00	1	27.02	26.89	-1	6,849	-0.01%
2019/04/10	1	26.95	2	26.93	26.97	-1	6,895	-0.01%
2019/04/09	1	27.04	2	27.00	27.02	-1	6,835	-0.01%
2019/04/08	33	26.94	1	26.93	26.93	32	6,633	0.48%
2019/04/03	5	26.71	4	26.73	26.73	1	6,721	0.01%
2019/04/02	2	26.57	0	0.00	26.58	2	6,770	0.03%
2019/04/01	0	0.00	5	26.54	26.51	-5	6,747	-0.07%
2019/03/29	0	0.00	4	26.40	26.40	-4	6,645	-0.06%
2019/03/27	30	26.28	2	26.28	26.28	28	6,599	0.42%
2019/03/22	12	26.37	24	26.46	26.37	-12	6,765	-0.18%
2019/03/18	2	26.13	0	0.00	26.13	2	6,282	0.03%
2019/03/15	12	25.95	0	0.00	25.91	12	6,315	0.19%
2019/03/14	4	25.94	0	0.00	25.91	4	6,297	0.06%
2019/03/12	1	26.01	0	0.00	26.01	1	6,406	0.02%
2019/03/08	1	25.80	2	25.69	25.84	-1	6,486	-0.02%
2019/03/06	0	0.00	3	26.05	26.08	-3	6,448	-0.05%
2019/03/05	5	26.00	0	0.00	26.00	5	6,424	0.08%
2019/03/04	1	26.12	5	26.02	26.12	-4	6,359	-0.06%
2019/02/27	9	26.01	3	25.96	25.96	6	6,190	0.10%
2019/02/26	1	26.20	5	26.28	26.18	-4	6,134	-0.07%
2019/02/25	0	0.00	5	26.09	26.13	-5	6,036	-0.08%
2019/02/22	7	25.89	2	25.85	25.90	5	5,846	0.09%
2019/02/20	0	0.00	31	25.69	25.74	-31	5,522	-0.56%
2019/02/19	3	25.52	3	25.53	25.52	0	5,357	0.00%
2019/02/18	8	25.51	8	25.54	25.52	0	5,339	0.00%
2019/02/15	0	0.00	1	25.37	25.39	-1	5,279	-0.02%
2019/02/14	1	25.45	3	25.45	25.43	-2	5,240	-0.04%
2019/02/13	3	25.30	2	25.29	25.42	1	5,182	0.02%
2019/02/12	10	25.25	8	25.19	25.26	2	5,100	0.04%
2019/01/30	2	24.91	2	24.97	24.92	0	4,909	0.00%
2019/01/29	1	24.85	0	0.00	24.89	1	4,913	0.02%
2019/01/28	0	0.00	6	25.02	25.01	-6	4,903	-0.12%
2019/01/25	0	0.00	5	24.90	24.90	-5	4,787	-0.10%
2019/01/24	0	0.00	1	24.57	24.55	-1	4,632	-0.02%
2019/01/23	0	0.00	2	24.43	24.44	-2	4,651	-0.04%
2019/01/18	0	0.00	4	24.37	24.39	-4	5,011	-0.08%
2019/01/16	0	0.00	2	24.28	24.25	-2	5,438	-0.04%
2019/01/15	0	0.00	1	24.18	24.13	-1	6,020	-0.02%
2019/01/11	0	0.00	2	24.13	24.04	-2	6,239	-0.03%
2019/01/09	1	23.97	4	23.96	24.05	-3	6,401	-0.05%
2019/01/08	1	23.73	0	0.00	23.79	1	6,461	0.02%
2019/01/07	2	23.70	11	23.67	23.73	-9	6,725	-0.13%
2019/01/04	26	23.24	0	0.00	23.40	26	7,051	0.37%
2019/01/03	9	23.65	0	0.00	23.59	9	7,909	0.11%
2019/01/02	2	23.84	0	0.00	23.83	2	8,005	0.02%
2018/12/27	4	23.92	1	24.00	23.91	3	8,621	0.03%
2018/12/26	6	23.78	0	0.00	23.72	6	8,759	0.07%
2018/12/25	8	23.89	0	0.00	23.97	8	8,686	0.09%
2018/12/22	1	24.16	0	0.00	24.17	1	8,472	0.01%
2018/12/21	2	24.05	2	24.05	24.14	0	8,473	0.00%
2018/12/18	8	24.01	0	0.00	24.03	8	8,463	0.09%
2018/12/17	2	24.24	0	0.00	24.31	2	8,215	0.02%
2018/12/14	3	24.36	0	0.00	24.31	3	8,178	0.04%
2018/12/12	1	24.29	0	0.00	24.32	1	8,220	0.01%
2018/12/11	1	24.16	0	0.00	24.18	1	8,275	0.01%
2018/12/10	6	24.10	0	0.00	24.07	6	8,351	0.07%
2018/12/06	4	24.12	0	0.00	24.19	4	8,290	0.05%
2018/12/05	2	24.60	0	0.00	24.60	2	8,209	0.02%
2018/12/04	1	24.87	0	0.00	24.82	1	8,447	0.01%
2018/12/03	12	24.78	6	24.80	24.89	6	8,500	0.07%
2018/11/30	1	24.47	0	0.00	24.46	1	8,381	0.01%
2018/11/29	1	24.37	0	0.00	24.38	1	8,342	0.01%
2018/11/23	3	23.95	0	0.00	23.94	3	8,256	0.04%
2018/11/22	6	23.98	0	0.00	23.98	6	8,224	0.07%
2018/11/21	8	24.04	0	0.00	24.14	8	8,179	0.10%
2018/11/16	0	0.00	3	24.28	24.29	-3	8,055	-0.04%
2018/11/15	1	24.09	0	0.00	24.22	1	8,043	0.01%
2018/11/12	0	0.00	5	24.23	24.18	-5	7,914	-0.06%
2018/11/09	0	0.00	3	24.25	24.21	-3	7,901	-0.04%
2018/11/06	2	24.04	0	0.00	24.08	2	7,809	0.03%
2018/11/05	3	24.10	0	0.00	24.18	3	7,756	0.04%
2018/11/02	2	24.12	0	0.00	24.18	2	7,715	0.03%
2018/11/01	6	23.80	1	24.03	24.08	5	7,680	0.07%
2018/10/31	6	23.72	0	0.00	23.78	6	7,620	0.08%
2018/10/30	0	0.00	1	23.38	23.42	-1	7,572	-0.01%
2018/10/29	11	23.31	0	0.00	23.34	11	7,528	0.15%
2018/10/26	1	23.41	1	23.61	23.43	0	7,385	0.00%
2018/10/25	14	23.61	1	23.66	23.59	13	7,185	0.18%
2018/10/24	2	24.08	3	24.03	24.12	-1	6,901	-0.01%
2018/10/23	5	24.13	0	0.00	24.13	5	6,812	0.07%
2018/10/22	2	25.64	0	0.00	25.81	2	6,360	0.03%
2018/10/18	1	25.57	0	0.00	25.54	1	6,234	0.02%
2018/10/17	4	25.57	0	0.00	25.51	4	6,223	0.06%
2018/10/16	0	0.00	13	25.26	25.39	-13	6,122	-0.21%
2018/10/15	2	25.17	0	0.00	25.18	2	5,996	0.03%
2018/10/12	15	24.97	3	24.91	25.26	12	5,746	0.21%
2018/10/11	22	25.02	0	0.00	24.91	22	5,427	0.41%
2018/10/09	6.3	26.31	0	0.00	26.34	6.3	4,295	0.15%
2018/10/08	10	26.41	0	0.00	26.70	10	3,944	0.25%
2018/10/05	14	26.54	0	0.00	26.43	14	3,543	0.40%
2018/10/04	3	26.70	0	0.00	26.78	3	3,174	0.09%
2018/10/03	5	26.86	0	0.00	26.97	5	3,010	0.17%
2018/09/28	2	27.32	0	0.00	27.28	2	2,983	0.07%
2018/09/18	0	0.00	1	27.35	27.40	-1	3,280	-0.03%
2018/09/13	2	26.90	0	0.00	26.92	2	3,354	0.06%
2018/09/12	9	26.69	0	0.00	26.74	9	3,327	0.27%
2018/09/10	12	26.92	0	0.00	26.67	12	3,260	0.37%
2018/09/06	2	27.40	0.2	27.50	27.45	1.8	2,903	0.06%
2018/09/05	3	27.57	0	0.00	27.53	3	2,877	0.10%
2018/09/03	3	27.78	5	27.81	27.63	-2	2,927	-0.07%
2018/08/17	0	0.00	0.1	27.17	27.12	-0.1	3,491	0.00%
2018/08/08	0	0.00	3	27.62	27.60	-3	3,754	-0.08%
2018/08/07	0	0.00	1	27.46	27.45	-1	3,745	-0.03%
2018/08/02	0	0.00	5	27.12	27.00	-5	3,725	-0.13%
2018/07/31	0	0.00	2	27.15	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	2	26.99	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	4	26.72	26.89	-4	3,450	-0.12%
2018/07/26	0	0.00	2	26.54	26.59	-2	3,256	-0.06%
2018/07/20	0	0.00	1	26.17	26.14	-1	3,131	-0.03%
2018/07/17	2	25.97	11	25.94	25.97	-9	3,205	-0.28%
2018/07/16	3	25.88	0	0.00	25.93	3	3,155	0.10%
2018/07/09	0.1	25.73	0	0.00	25.60	0.1	3,152	0.00%
2018/07/06	2	25.36	0	0.00	25.30	2	3,128	0.06%
2018/07/04	1	25.52	0	0.00	25.53	1	2,944	0.03%
2018/07/03	2	25.46	0	0.00	25.50	2	2,932	0.07%
2018/06/28	5	25.40	0	0.00	25.40	5	2,842	0.18%
2018/06/27	11	25.65	0	0.00	25.64	11	2,725	0.40%
2018/06/26	3	25.56	0	0.00	25.65	3	2,696	0.11%
2018/06/08	0.1	26.67	0	0.00	26.67	0.1	2,313	0.00%
2018/06/07	0	0.00	1	26.79	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	1	26.80	26.79	-1	2,205	-0.05%
2018/06/05	0	0.00	1	26.61	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	2	26.57	26.62	-2	2,096	-0.10%
2018/05/31	1	26.20	0	0.00	26.19	1	2,049	0.05%
2018/05/28	0	0.00	1	26.36	26.39	-1	1,806	-0.06%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/16	0	0.00	1	25.95	25.93	-1	1,694	-0.06%
2018/05/15	0	0.00	5	25.68	25.78	-5	1,691	-0.30%
2018/04/27	3	25.15	0	0.00	25.15	3	2,318	0.13%
2018/04/25	4	25.22	0	0.00	25.31	4	2,317	0.17%
2018/04/18	1	25.77	0	0.00	25.68	1	2,513	0.04%
2018/04/13	3	26.02	0	0.00	25.99	3	2,532	0.12%
2018/03/23	3	25.86	0	0.00	25.82	3	2,712	0.11%
2018/03/20	1	26.10	0	0.00	26.13	1	2,668	0.04%
2018/03/14	0	0.00	5	26.17	26.08	-5	2,648	-0.19%
2018/03/12	1	26.02	0	0.00	26.10	1	2,802	0.04%
2018/03/07	2	25.70	0	0.00	25.70	2	3,051	0.07%
2018/03/06	1.1	25.66	3	25.70	25.76	-1.9	3,072	-0.06%
2018/03/05	0	0.00	2	25.65	25.63	-2	3,118	-0.06%
2018/02/27	1	25.98	1	26.02	25.95	0	3,142	0.00%
2018/02/21	0	0.00	2	25.40	25.72	-2	3,099	-0.06%
2018/02/09	8	24.76	5	25.12	25.50	3	3,102	0.10%
2018/02/08	0	0.00	7	25.38	25.50	-7	3,072	-0.23%
2018/02/07	0	0.00	3	25.36	25.43	-3	3,121	-0.10%
2018/02/06	10	24.79	1	24.99	24.99	9	3,135	0.29%
2018/01/25	0	0.00	4	26.52	26.45	-4	2,973	-0.13%
2018/01/23	0	0.00	1	26.40	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	7	26.18	26.25	-7	2,888	-0.24%
2018/01/19	0	0.00	2	26.11	26.00	-2	2,838	-0.07%
2018/01/18	0	0.00	1	26.02	26.02	-1	2,819	-0.04%
2018/01/17	0	0.00	6	25.87	25.92	-6	2,709	-0.22%
2018/01/16	0	0.00	3	25.75	25.80	-3	2,680	-0.11%
2018/01/09	0	0.00	5	25.50	25.50	-5	2,572	-0.19%
2018/01/08	0	0.00	10	25.52	25.57	-10	2,554	-0.39%
2018/01/03	0	0.00	1.4	25.28	25.31	-1.4	2,543	-0.06%
2018/01/02	0	0.00	35	25.10	25.13	-35	2,504	-1.40%