元大高股息 (0056)-元大-大安券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
40.01
漲跌
▼0.31
漲幅
-0.77%
成交量
14,331張
產業
上市
3370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－元大-大安券商分點個股進出

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

元大-大安券商分點個股進出
元大-大安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
2024/06/04	2.7	40.09	1	40.06	40.01	1.7	26,673	0.01%
2024/06/03	3	40.36	1	40.25	40.32	2	26,970	0.01%
2024/05/31	3	40.06	0.3	40.09	39.93	2.7	27,267	0.01%
2024/05/30	14.5	40.19	34	40.05	40.03	-19.5	27,391	-0.07%
2024/05/29	12.7	40.63	0.1	40.71	40.59	12.6	27,695	0.05%
2024/05/28	6	40.72	0	0.00	40.81	6	27,722	0.02%
2024/05/27	4	40.84	24.5	40.67	40.74	-20.5	27,745	-0.07%
2024/05/24	7.1	39.89	4.2	39.97	40.10	2.8	27,490	0.01%
2024/05/23	11	39.92	12.9	40.07	40.01	-1.9	27,610	-0.01%
2024/05/22	2.1	39.96	29.5	39.96	40.04	-27.4	27,763	-0.10%
2024/05/21	6.7	39.48	10.8	39.48	39.50	-4.1	27,717	-0.01%
2024/05/20	1	39.55	33.2	39.60	39.66	-32.2	27,847	-0.12%
2024/05/17	12.9	39.52	4.3	39.55	39.51	8.7	28,163	0.03%
2024/05/16	0	39.58	20.2	39.65	39.60	-20.1	28,312	-0.07%
2024/05/15	0.3	39.47	7.6	39.48	39.30	-7.3	28,593	-0.03%
2024/05/14	1.5	39.17	5.2	39.17	39.26	-3.7	29,207	-0.01%
2024/05/13	4.6	39.03	5.1	39.03	39.04	-0.5	29,257	0.00%
2024/05/10	6	38.91	3.8	38.94	39.04	2.2	29,446	0.01%
2024/05/09	12	39.00	2	38.89	38.92	10	29,421	0.03%
2024/05/08	6	39.02	3.4	38.99	39.02	2.6	29,501	0.01%
2024/05/07	6.6	38.90	12	39.00	38.97	-5.4	29,676	-0.02%
2024/05/06	2	38.75	4.1	38.81	38.88	-2.1	29,727	-0.01%
2024/05/03	6.5	38.54	0	0.00	38.45	6.5	29,694	0.02%
2024/05/02	7	38.23	8	38.20	38.35	-1	29,894	0.00%
2024/04/30	12	38.37	1	38.40	38.32	11	29,995	0.04%
2024/04/29	10	38.22	8.1	38.23	38.34	1.9	30,224	0.01%
2024/04/26	8	37.72	6	37.77	37.69	2	30,421	0.01%
2024/04/25	22.7	37.51	2	37.48	37.51	20.7	30,629	0.07%
2024/04/24	12	37.61	0	0.00	37.85	12	31,019	0.04%
2024/04/23	20.3	37.11	3	37.16	37.12	17.3	32,830	0.05%
2024/04/22	39.1	37.06	29.8	37.14	36.92	9.3	34,650	0.03%
2024/04/19	106.3	37.33	23.1	37.49	37.27	83.2	34,860	0.24%	大買/
2024/04/18	31.8	38.20	6.8	38.27	38.18	25	33,506	0.07%
2024/04/17	48.1	38.76	24.8	38.83	38.94	23.3	32,984	0.07%
2024/04/16	78.1	38.68	4	38.72	38.49	74.1	32,116	0.23%
2024/04/15	35.6	39.67	5	39.64	39.62	30.6	30,685	0.10%
2024/04/12	12.8	39.98	7.5	40.02	39.98	5.3	30,281	0.02%
2024/04/11	23.3	39.95	9.7	40.02	40.09	13.7	30,433	0.04%
2024/04/10	3	40.19	12.1	40.27	40.20	-9.1	30,557	-0.03%
2024/04/09	9	39.98	3.1	40.00	39.99	5.9	31,635	0.02%
2024/04/08	2.5	39.81	20	39.89	39.92	-17.5	31,929	-0.05%
2024/04/03	6.2	39.81	2	39.84	39.75	4.2	31,830	0.01%
2024/04/02	3.5	39.76	7	39.85	39.88	-3.5	31,934	-0.01%
2024/04/01	5.1	39.65	1.3	39.75	39.59	3.9	32,441	0.01%
2024/03/29	17	39.77	24.1	39.79	39.86	-7.1	32,753	-0.02%
2024/03/28	1	39.51	8	39.70	39.74	-7	32,919	-0.02%
2024/03/27	8	39.24	6	39.34	39.55	2	33,013	0.01%
2024/03/26	6.7	39.29	9.1	39.34	39.24	-2.4	33,076	-0.01%
2024/03/25	10.1	39.67	2.9	39.66	39.62	7.2	33,059	0.02%
2024/03/22	10.2	39.77	4	40.04	39.80	6.2	33,201	0.02%
2024/03/21	3.1	39.80	3.2	39.82	39.93	-0.1	33,133	0.00%
2024/03/20	18.2	39.85	2.2	39.84	39.63	16	33,302	0.05%
2024/03/19	3	39.39	17.8	39.61	39.70	-14.8	33,682	-0.04%
2024/03/18	4.2	39.09	29.2	39.11	39.36	-25	34,225	-0.07%
2024/03/15	5	38.79	6	38.74	39.02	-1	34,152	0.00%
2024/03/14	6.7	38.76	13.5	38.87	38.72	-6.8	33,922	-0.02%
2024/03/13	3.4	39.04	9.3	39.03	39.08	-5.9	33,830	-0.02%
2024/03/12	2	38.66	34.1	38.77	38.99	-32.1	33,698	-0.10%
2024/03/11	27.5	38.55	20.1	38.47	38.43	7.4	33,783	0.02%
2024/03/08	7.2	38.49	47.9	38.66	38.45	-40.7	33,669	-0.12%
2024/03/07	14.3	38.59	20.1	38.55	38.68	-5.8	33,152	-0.02%
2024/03/06	1	38.11	40.2	38.47	38.53	-39.2	32,892	-0.12%
2024/03/05	8.6	38.02	95.3	37.98	38.16	-86.7	32,576	-0.27%
2024/03/04	4.1	38.07	62.8	38.05	38.00	-58.7	32,498	-0.18%
2024/03/01	8.5	37.77	2.1	37.78	37.74	6.4	32,039	0.02%
2024/02/29	5.5	37.63	12	37.60	37.70	-6.5	32,168	-0.02%
2024/02/27	13.1	37.56	25.9	37.44	37.51	-12.8	32,028	-0.04%
2024/02/26	10.4	37.62	8.8	37.64	37.68	1.6	31,870	0.01%
2024/02/23	23.4	37.83	4.3	37.74	37.59	19.1	31,783	0.06%
2024/02/22	0.2	37.55	19.4	37.58	37.65	-19.2	32,100	-0.06%
2024/02/21	8	37.35	4	37.27	37.29	4	31,762	0.01%
2024/02/20	0.1	37.38	20.7	37.38	37.39	-20.6	31,741	-0.06%
2024/02/19	6.5	37.11	6.2	37.09	37.14	0.3	31,436	0.00%
2024/02/16	5	37.13	20.4	37.13	37.07	-15.4	31,677	-0.05%
2024/02/15	1.6	36.86	13.7	36.89	36.86	-12.1	31,353	-0.04%
2024/02/05	7	36.30	17.1	36.45	36.45	-10.1	30,608	-0.03%
2024/02/02	16.1	36.51	17	36.47	36.45	-0.9	30,525	0.00%
2024/02/01	3	36.22	9.9	36.25	36.30	-6.8	30,337	-0.02%
2024/01/31	16	36.19	1	36.20	36.20	15	30,544	0.05%
2024/01/30	15	36.32	8	36.34	36.36	7	30,496	0.02%
2024/01/29	6	36.27	2.2	36.20	36.28	3.8	30,526	0.01%
2024/01/26	14.4	36.12	3.1	36.05	36.07	11.3	30,394	0.04%
2024/01/25	6.6	36.31	6.1	36.32	36.29	0.5	30,391	0.00%
2024/01/24	12	36.27	4.2	36.29	36.23	7.8	30,277	0.03%
2024/01/23	2	36.15	2	36.26	36.20	0	30,812	0.00%
2024/01/22	2.5	36.06	18	36.07	36.14	-15.5	30,686	-0.05%
2024/01/19	26.5	35.44	9.1	35.26	35.65	17.5	30,473	0.06%
2024/01/18	38.4	35.17	14	35.14	35.12	24.4	31,058	0.08%
2024/01/17	87.3	35.36	1	35.21	35.19	86.3	30,727	0.28%
2024/01/16	69.9	36.25	10	36.24	36.37	59.9	29,046	0.21%
2024/01/15	35.9	36.48	1	36.50	36.42	34.9	27,642	0.13%
2024/01/12	20.4	36.28	0	0.00	36.33	20.4	27,656	0.07%
2024/01/11	26.1	36.28	2	36.28	36.39	24.1	28,953	0.08%
2024/01/10	27.7	36.26	0.1	36.25	36.24	27.7	31,275	0.09%
2024/01/09	11.7	36.49	12.1	36.53	36.49	-0.4	32,297	0.00%
2024/01/08	14.6	36.59	4.5	36.66	36.57	10.1	32,979	0.03%
2024/01/05	9.6	36.59	1	36.63	36.55	8.6	33,330	0.03%
2024/01/04	24	36.65	2.7	36.62	36.59	21.3	33,253	0.06%
2024/01/03	53.2	36.72	5.1	36.80	36.68	48.2	33,531	0.14%
2024/01/02	13.1	37.25	7.3	37.09	37.17	5.8	32,601	0.02%
2023/12/29	3.9	37.40	6.1	37.38	37.40	-2.2	32,410	-0.01%
2023/12/28	13	37.36	10.4	37.40	37.33	2.6	32,806	0.01%
2023/12/27	3.3	37.31	38	37.35	37.42	-34.7	33,456	-0.10%
2023/12/26	7.5	36.96	19.3	36.97	37.00	-11.8	33,230	-0.04%
2023/12/25	76	36.62	18.3	36.59	36.65	57.7	32,781	0.18%
2023/12/22	7	36.33	4	36.40	36.37	3	32,487	0.01%
2023/12/21	1	36.20	4	36.29	36.33	-3	32,461	-0.01%
2023/12/20	0.9	36.33	14	36.38	36.57	-13.1	32,376	-0.04%
2023/12/19	14.5	36.08	1	35.99	36.10	13.5	32,120	0.04%
2023/12/18	4.3	36.35	16	36.15	36.38	-11.7	32,281	-0.04%
2023/12/15	8	36.49	9	36.43	36.36	-1	32,159	0.00%
2023/12/14	5.1	36.43	35.5	36.44	36.55	-30.3	31,933	-0.09%
2023/12/13	8.1	35.99	43.9	35.99	36.06	-35.8	31,472	-0.11%
2023/12/12	21.9	35.60	24.1	35.61	35.58	-2.2	30,915	-0.01%
2023/12/11	6	35.56	3.3	35.56	35.47	2.7	30,849	0.01%
2023/12/08	0.1	35.42	2.2	35.49	35.42	-2.1	30,809	-0.01%
2023/12/07	4.2	35.23	2.5	35.34	35.25	1.7	30,780	0.01%
2023/12/06	3	35.32	5.2	35.28	35.31	-2.2	31,299	-0.01%
2023/12/05	6.1	35.01	2	34.99	35.05	4.1	31,001	0.01%
2023/12/04	4.3	35.21	20.3	35.20	35.19	-15.9	30,868	-0.05%
2023/12/01	5.4	35.07	4.1	35.13	35.13	1.3	30,932	0.00%
2023/11/30	3.1	35.06	8.5	35.06	35.08	-5.5	30,907	-0.02%
2023/11/29	1	35.03	2	35.12	35.09	-1	30,961	0.00%
2023/11/28	3	34.84	1.4	34.84	34.90	1.6	30,789	0.01%
2023/11/27	14.3	34.86	4.1	34.74	34.75	10.2	30,758	0.03%
2023/11/24	4	34.96	0	0.00	34.94	4	30,597	0.01%
2023/11/23	17.1	35.02	0.1	34.99	34.97	17	30,643	0.06%
2023/11/22	13.2	35.01	0	0.00	35.05	13.2	30,857	0.04%
2023/11/21	0	0.00	19.1	35.30	35.30	-19.1	31,044	-0.06%
2023/11/20	1	34.81	1	34.86	34.90	0	31,152	0.00%
2023/11/17	5.1	34.85	1	34.83	34.82	4.1	31,201	0.01%
2023/11/16	0.2	34.85	6	34.81	34.77	-5.8	31,282	-0.02%
2023/11/15	5	35.00	4.5	34.97	34.83	0.5	31,235	0.00%
2023/11/14	0.1	34.66	11	34.69	34.68	-10.9	31,232	-0.03%
2023/11/13	2	34.58	7	34.62	34.54	-5	31,300	-0.02%
2023/11/10	4.7	34.35	5.4	34.38	34.43	-0.7	31,543	0.00%
2023/11/09	1	34.50	2	34.45	34.55	-1	31,693	0.00%
2023/11/08	0.1	34.61	11	34.41	34.54	-10.9	32,047	-0.03%
2023/11/07	2.5	34.16	2.3	34.24	34.23	0.2	32,009	0.00%
2023/11/06	6.8	34.19	10	34.23	34.24	-3.2	32,783	-0.01%
2023/11/03	1	33.69	0.4	33.73	33.69	0.7	32,772	0.00%
2023/11/02	1	33.44	0.3	33.50	33.52	0.8	33,164	0.00%
2023/11/01	9.2	32.80	0	0.00	32.89	9.2	33,528	0.03%
2023/10/31	39.7	32.91	2	32.79	32.69	37.6	34,305	0.11%
2023/10/30	12.3	33.16	1	33.25	33.23	11.3	35,099	0.03%
2023/10/27	3.2	33.13	2	33.14	33.13	1.1	35,971	0.00%
2023/10/26	42.7	33.04	0	0.00	33.10	42.7	37,274	0.11%
2023/10/25	9.7	33.62	0.3	33.63	33.62	9.4	37,595	0.02%
2023/10/24	24	33.14	4.1	33.10	33.47	19.9	38,032	0.05%
2023/10/23	31.3	33.14	8.6	33.15	33.08	22.7	38,620	0.06%
2023/10/20	34.8	33.17	0	0.00	33.40	34.8	39,802	0.09%
2023/10/19	73.3	33.54	0	0.00	33.65	73.3	41,284	0.18%
2023/10/18	109.5	34.87	4	34.77	34.90	105.5	40,573	0.26%	大買/鉅額交易
2023/10/17	49.1	35.49	1	35.56	35.27	48.1	38,508	0.12%
2023/10/16	19.3	35.49	4	35.50	35.52	15.3	38,342	0.04%
2023/10/13	30.2	35.69	2.1	35.73	35.72	28.1	38,793	0.07%
2023/10/12	4.6	35.95	6.1	35.92	35.98	-1.5	39,925	0.00%
2023/10/11	15.1	35.83	26	35.84	35.78	-10.9	41,376	-0.03%
2023/10/06	2.6	35.72	3	35.76	35.79	-0.4	42,535	0.00%
2023/10/05	3	35.61	2.3	35.63	35.69	0.7	43,168	0.00%
2023/10/04	16.2	35.21	1	35.16	35.39	15.2	43,474	0.03%
2023/10/03	30.4	35.77	1	35.90	35.60	29.4	43,353	0.07%
2023/10/02	20.2	35.70	29	35.60	35.74	-8.8	43,325	-0.02%
2023/09/28	1	35.05	0	0.00	35.06	1	43,861	0.00%
2023/09/27	5.1	34.77	0.5	34.81	34.87	4.6	44,651	0.01%
2023/09/26	2.3	34.85	0.3	34.84	34.76	2	45,761	0.00%
2023/09/25	0	35.06	0	0.00	35.08	0	46,125	0.00%
2023/09/22	4	34.42	2	34.70	34.89	2	46,174	0.00%
2023/09/21	10.3	34.55	0.3	34.75	34.70	10	46,266	0.02%
2023/09/20	10	35.15	4.1	35.05	35.05	5.9	45,945	0.01%
2023/09/19	14.1	35.15	7	35.29	35.14	7.1	46,493	0.02%
2023/09/18	6.2	35.38	1	35.30	35.31	5.2	46,664	0.01%
2023/09/15	5.2	35.54	3.1	35.52	35.58	2	46,803	0.00%
2023/09/14	6.9	35.24	12	35.30	35.31	-5.1	46,953	-0.01%
2023/09/13	6.3	34.82	5	34.82	34.86	1.3	47,064	0.00%
2023/09/12	6.1	34.78	0.6	34.84	34.80	5.4	47,518	0.01%
2023/09/11	16	34.82	3	35.42	34.79	13	48,056	0.03%
2023/09/08	3	35.39	7	35.42	35.42	-4	47,956	-0.01%
2023/09/07	3	35.48	3	35.50	35.45	0	48,886	0.00%
2023/09/06	0	35.62	3	35.60	35.60	-3	49,568	-0.01%
2023/09/05	0	35.29	13	35.34	35.43	-13	49,852	-0.03%
2023/09/04	1	35.26	2.1	35.11	35.27	-1.1	50,141	0.00%
2023/09/01	3.4	35.26	1	35.29	35.12	2.4	50,299	0.00%
2023/08/31	1.4	35.15	1.1	35.21	35.31	0.3	50,522	0.00%
2023/08/30	0.5	35.44	0.6	35.36	35.35	-0.2	50,824	0.00%
2023/08/29	2	35.00	4	35.13	35.16	-2	51,337	0.00%
2023/08/28	1.1	35.01	4.4	34.99	35.06	-3.3	51,398	-0.01%
2023/08/25	12.3	35.26	0.7	35.49	35.14	11.6	51,319	0.02%
2023/08/24	0	35.94	11.5	35.84	35.76	-11.5	51,396	-0.02%
2023/08/23	0.2	35.28	1.1	35.32	35.43	-0.9	51,458	0.00%
2023/08/22	4.5	35.20	8.6	35.20	35.11	-4.1	52,007	-0.01%
2023/08/21	6.3	34.88	4.6	34.89	34.85	1.7	52,135	0.00%
2023/08/18	13.3	35.25	6	35.18	34.84	7.3	52,121	0.01%
2023/08/17	13	34.97	1	35.15	35.33	12	51,806	0.02%
2023/08/16	15	34.94	12.1	34.98	35.14	3	51,736	0.01%
2023/08/15	0.8	34.87	0	0.00	34.85	0.8	51,873	0.00%
2023/08/14	9.3	34.23	5.3	34.25	34.28	4	52,221	0.01%
2023/08/11	5.1	34.57	4.2	34.67	34.56	0.9	52,016	0.00%
2023/08/10	35.4	34.54	3	34.45	34.43	32.4	52,010	0.06%
2023/08/09	4.2	35.57	9.7	35.61	35.35	-5.5	51,239	-0.01%
2023/08/08	7	35.58	3	35.71	35.59	4	50,991	0.01%
2023/08/07	6	35.37	17.5	35.42	35.70	-11.5	50,577	-0.02%
2023/08/04	8.1	34.64	41.4	34.44	34.74	-33.3	50,055	-0.07%
2023/08/02	40.3	34.81	58.2	34.76	34.51	-18	49,160	-0.04%
2023/08/01	10.2	35.61	26	35.51	35.73	-15.8	47,781	-0.03%
2023/07/31	26.8	36.27	40	36.29	35.74	-13.2	46,827	-0.03%
2023/07/28	5	36.20	21	36.41	36.58	-16	45,368	-0.04%
2023/07/27	11	36.34	8	36.27	36.10	3	44,245	0.01%
2023/07/26	6.3	36.05	28.2	36.09	36.02	-21.9	43,693	-0.05%
2023/07/25	7.4	36.42	25	36.51	36.05	-17.6	42,844	-0.04%
2023/07/24	7	35.80	69	35.88	35.99	-62	41,141	-0.15%
2023/07/21	5.1	35.16	36.1	34.84	35.26	-30.9	39,128	-0.08%
2023/07/20	4	34.74	15.4	34.63	34.71	-11.4	38,945	-0.03%
2023/07/19	25.4	34.62	126	34.31	34.36	-100.6	38,430	-0.26%	大賣/
2023/07/18	16	35.19	12	35.24	35.11	3.9	37,308	0.01%
2023/07/17	13.1	35.87	23.4	35.83	35.94	-10.3	35,892	-0.03%
2023/07/14	25.5	35.43	35.3	35.35	35.54	-9.8	33,984	-0.03%
2023/07/13	20	34.98	45.2	35.11	34.82	-25.2	32,411	-0.08%
2023/07/12	11.3	34.20	51.5	34.22	34.30	-40.3	30,636	-0.13%
2023/07/11	19	33.80	3	33.76	33.80	16	29,710	0.05%
2023/07/10	8.2	33.19	1.3	33.28	33.18	6.9	29,355	0.02%
2023/07/07	34.5	33.10	8.8	33.07	33.08	25.7	28,963	0.09%
2023/07/06	21.3	33.48	18.7	33.38	33.34	2.7	28,125	0.01%
2023/07/05	19.2	33.76	2	33.69	33.71	17.2	27,144	0.06%
2023/07/04	26.8	33.80	24.2	33.80	33.91	2.6	26,313	0.01%
2023/07/03	11	32.98	15	33.13	33.24	-4	25,368	-0.02%
2023/06/30	7.9	32.61	11.3	32.59	32.67	-3.4	25,119	-0.01%
2023/06/29	4.3	32.57	1	32.45	32.53	3.3	25,191	0.01%
2023/06/28	3.1	32.37	4	32.34	32.30	-0.9	25,050	0.00%
2023/06/27	10.8	32.27	3.2	32.31	32.18	7.5	25,112	0.03%
2023/06/26	6	32.78	2	32.75	32.77	3.9	24,721	0.02%
2023/06/21	5.1	32.87	36.1	32.64	32.83	-30.9	24,714	-0.13%
2023/06/20	8.2	32.49	42.8	32.56	32.48	-34.6	24,470	-0.14%
2023/06/19	3.1	32.74	57.1	32.70	32.73	-54	24,190	-0.22%
2023/06/16	9	32.71	58.2	32.77	32.78	-49.2	23,898	-0.21%
2023/06/15	0.3	32.65	15	32.67	32.69	-14.7	23,537	-0.06%
2023/06/14	12.1	32.22	3	32.29	32.32	9.2	23,053	0.04%
2023/06/13	2.1	32.19	34.8	32.11	32.20	-32.7	22,990	-0.14%
2023/06/12	11.1	31.82	3.3	31.95	31.78	7.8	22,212	0.04%
2023/06/09	2	31.65	18	31.54	31.78	-16	21,791	-0.07%
2023/06/08	20.4	31.36	6	31.42	31.24	14.3	21,944	0.07%
2023/06/07	9.2	31.41	7	31.46	31.46	2.2	22,078	0.01%
2023/06/06	4	31.11	13	31.14	31.15	-9	22,001	-0.04%
2023/06/05	21.4	31.03	4	31.08	31.10	17.4	21,934	0.08%
2023/06/02	5.2	30.93	51.8	30.99	30.93	-46.6	21,734	-0.21%
2023/06/01	13.6	30.40	2.1	30.44	30.47	11.5	21,375	0.05%
2023/05/31	13.3	30.49	3	30.51	30.49	10.3	21,387	0.05%
2023/05/30	10	30.58	11	30.62	30.52	-1	21,242	0.00%
2023/05/29	127	30.70	3.3	30.64	30.65	123.7	20,974	0.59%	大買/鉅額交易
2023/05/26	6.7	30.12	22.6	30.16	30.13	-15.8	20,701	-0.08%
2023/05/25	10.3	29.76	10.1	29.75	29.78	0.2	20,433	0.00%
2023/05/24	4.2	29.31	5	29.36	29.43	-0.8	20,364	0.00%
2023/05/23	1	29.35	1.5	29.39	29.37	-0.5	20,586	0.00%
2023/05/22	4.8	29.34	14	29.34	29.35	-9.2	20,555	-0.04%
2023/05/19	8.4	29.25	24.1	29.25	29.31	-15.7	20,426	-0.08%
2023/05/18	0	28.96	6	29.01	29.05	-6	20,315	-0.03%
2023/05/17	0.5	28.71	4	28.75	28.76	-3.5	19,833	-0.02%
2023/05/16	0	28.62	1	28.62	28.65	-1	19,596	-0.01%
2023/05/15	3	28.37	14.8	28.41	28.42	-11.8	19,581	-0.06%
2023/05/12	2.5	28.24	0	0.00	28.45	2.5	19,709	0.01%
2023/05/11	4.3	28.45	2	28.51	28.40	2.3	19,730	0.01%
2023/05/10	3.2	28.53	2	28.55	28.54	1.2	19,819	0.01%
2023/05/09	47.6	28.65	12	28.63	28.64	35.6	19,838	0.18%
2023/05/08	0	28.66	16.5	28.64	28.67	-16.5	20,137	-0.08%
2023/05/05	1	28.45	10	28.47	28.47	-9	20,193	-0.04%
2023/05/04	4	28.34	0	0.00	28.45	4	20,512	0.02%
2023/05/03	3	28.35	0	28.42	28.42	3	20,639	0.01%
2023/05/02	0	28.45	3.2	28.37	28.44	-3.2	20,848	-0.02%
2023/04/28	0	28.24	1.2	28.21	28.23	-1.2	21,218	-0.01%
2023/04/27	3.2	27.87	0	0.00	28.02	3.2	21,247	0.02%
2023/04/26	6.1	27.74	78	27.62	27.84	-71.9	21,374	-0.34%
2023/04/25	20.8	27.82	0	0.00	27.80	20.8	21,169	0.10%
2023/04/24	15	28.23	2	28.26	28.27	13	20,386	0.06%
2023/04/21	10.5	28.27	0	0.00	28.19	10.5	20,417	0.05%
2023/04/20	3.4	28.46	2	28.48	28.43	1.4	20,440	0.01%
2023/04/19	3.1	28.69	1	28.68	28.55	2.1	20,772	0.01%
2023/04/18	8.3	28.70	3	28.76	28.67	5.3	20,861	0.03%
2023/04/17	5.1	28.79	0	0.00	28.80	5.1	20,763	0.02%
2023/04/14	0.1	28.75	0	0.00	28.74	0.1	20,701	0.00%
2023/04/13	6.1	28.76	0	0.00	28.71	6.1	20,739	0.03%
2023/04/12	1.1	28.80	16	28.77	28.85	-14.9	20,533	-0.07%
2023/04/11	1.1	28.68	16	28.65	28.70	-14.9	20,618	-0.07%
2023/04/10	1.4	28.49	4	28.47	28.50	-2.6	20,786	-0.01%
2023/04/07	14.4	28.46	1	28.48	28.43	13.4	20,709	0.06%
2023/04/06	3.2	28.44	1	28.43	28.47	2.2	20,739	0.01%
2023/03/31	11.1	28.52	2.5	28.46	28.43	8.5	20,527	0.04%
2023/03/30	6	28.26	3	28.27	28.29	3	20,270	0.01%
2023/03/29	1	28.07	4	28.20	28.15	-3	20,139	-0.01%
2023/03/28	11.2	28.10	17	28.10	28.06	-5.8	20,445	-0.03%
2023/03/27	3.3	28.28	34	28.32	28.31	-30.7	20,288	-0.15%
2023/03/24	12	28.20	11	28.19	28.26	1	20,355	0.00%
2023/03/23	1	28.15	2.8	28.15	28.12	-1.8	20,172	-0.01%
2023/03/22	0	0.00	1	28.03	28.05	-1	20,077	0.00%
2023/03/21	0	27.87	1	27.85	27.84	-1	19,992	0.00%
2023/03/20	2.1	27.74	0	0.00	27.76	2.1	20,057	0.01%
2023/03/17	3	27.61	1	27.61	27.76	2	19,971	0.01%
2023/03/16	7.8	27.48	12.1	27.50	27.50	-4.4	20,002	-0.02%
2023/03/15	3.9	27.78	1	27.88	27.66	2.9	19,828	0.01%
2023/03/14	15.2	27.71	2	27.69	27.66	13.2	20,028	0.07%
2023/03/13	10.4	27.74	13	27.91	27.93	-2.6	19,940	-0.01%
2023/03/10	40.7	27.93	7.8	27.95	27.86	32.9	19,434	0.17%
2023/03/09	7.7	28.25	4	28.27	28.24	3.7	19,250	0.02%
2023/03/08	9.5	28.25	1	28.26	28.37	8.5	19,260	0.04%
2023/03/07	1.2	28.34	4	28.29	28.38	-2.8	19,170	-0.01%
2023/03/06	1.4	28.18	4	28.25	28.25	-2.6	19,336	-0.01%
2023/03/03	9.1	27.99	10	27.97	27.95	-0.9	19,265	0.00%
2023/03/02	8	27.75	4.1	27.71	27.78	3.9	19,261	0.02%
2023/03/01	2.4	27.60	13	27.70	27.72	-10.6	19,262	-0.06%
2023/02/24	11	27.78	0	0.00	27.67	11	19,252	0.06%
2023/02/23	3	27.74	11.4	27.73	27.74	-8.4	18,853	-0.04%
2023/02/22	14.8	27.31	5.1	27.31	27.40	9.7	18,630	0.05%
2023/02/21	5	27.48	11.8	27.42	27.53	-6.8	18,676	-0.04%
2023/02/20	16.1	27.35	25	27.34	27.41	-8.9	18,848	-0.05%
2023/02/17	1.7	27.22	0	0.00	27.24	1.7	19,228	0.01%
2023/02/16	2	27.21	12.3	27.17	27.33	-10.3	19,710	-0.05%
2023/02/15	6.7	27.08	8	27.12	27.05	-1.3	19,842	-0.01%
2023/02/14	9.3	27.13	1	27.01	27.13	8.3	19,890	0.04%
2023/02/13	0.2	27.00	0	0.00	26.97	0.2	20,252	0.00%
2023/02/10	6.1	27.04	2.9	27.12	27.02	3.2	20,463	0.02%
2023/02/09	1.2	27.15	2	27.14	27.15	-0.8	20,644	0.00%
2023/02/08	2	27.15	0	0.00	27.15	2	20,772	0.01%
2023/02/07	1	26.89	7.2	26.89	26.94	-6.2	20,779	-0.03%
2023/02/06	15.5	26.95	15	26.89	26.92	0.5	20,807	0.00%
2023/02/03	16.3	26.95	0.9	27.02	27.00	15.4	20,631	0.07%
2023/02/02	23.3	26.87	24.2	26.94	26.99	-0.9	20,588	0.00%
2023/02/01	4	26.64	28	26.65	26.67	-24	20,715	-0.12%
2023/01/31	19.3	26.56	0	0.00	26.54	19.3	20,789	0.09%
2023/01/30	15.1	26.47	13.8	26.48	26.53	1.3	20,925	0.01%
2023/01/17	2	26.07	8	26.03	26.06	-6	21,187	-0.03%
2023/01/16	3	26.02	8	26.05	26.02	-5	21,491	-0.02%
2023/01/13	7.4	26.00	15	25.99	25.98	-7.7	21,901	-0.03%
2023/01/12	2.3	26.02	12	25.97	25.99	-9.7	23,355	-0.04%
2023/01/11	1	26.07	11.9	26.10	26.07	-10.9	26,140	-0.04%
2023/01/10	0.1	25.99	20.2	26.00	26.06	-20.1	28,394	-0.07%
2023/01/09	8.2	25.88	24	25.90	25.94	-15.9	30,395	-0.05%
2023/01/06	3	25.59	10.5	25.65	25.66	-7.5	30,737	-0.02%
2023/01/05	6	25.45	1.2	25.50	25.46	4.8	31,646	0.02%
2023/01/04	5.1	25.46	0	0.00	25.45	5.1	32,661	0.02%
2022/12/30	3.3	25.43	5	25.45	25.40	-1.7	35,174	0.00%
2022/12/29	11.7	25.24	2.5	25.30	25.29	9.3	36,105	0.03%
2022/12/28	14.2	25.37	4	25.35	25.38	10.2	37,580	0.03%
2022/12/27	4.1	25.66	0	0.00	25.63	4.1	39,029	0.01%
2022/12/26	10.5	25.58	0.1	25.58	25.58	10.5	39,495	0.03%
2022/12/23	3	25.50	0	0.00	25.60	3	40,046	0.01%
2022/12/22	2	25.62	34	25.56	25.67	-32	40,666	-0.08%
2022/12/21	1.3	25.33	1	25.35	25.34	0.2	41,902	0.00%
2022/12/20	7.3	25.42	0	0.00	25.30	7.3	42,413	0.02%
2022/12/19	2	25.70	18.5	25.72	25.73	-16.5	43,612	-0.04%
2022/12/16	3.1	25.58	7	25.69	25.70	-3.9	43,959	-0.01%
2022/12/15	1.2	25.70	0	0.00	25.70	1.2	44,276	0.00%
2022/12/14	0.6	25.70	0.4	25.67	25.68	0.2	44,807	0.00%
2022/12/13	2.7	25.58	0	0.00	25.53	2.7	45,119	0.01%
2022/12/12	5	25.43	1.1	25.50	25.50	3.9	45,266	0.01%
2022/12/09	2	25.50	1	25.50	25.51	1	45,466	0.00%
2022/12/08	17.3	25.29	0	0.00	25.29	17.3	45,414	0.04%
2022/12/07	5.2	25.45	12	25.43	25.44	-6.8	45,356	-0.02%
2022/12/06	12.8	25.73	1	25.75	25.61	11.8	45,095	0.03%
2022/12/05	22	25.90	0	0.00	25.87	22	44,791	0.05%
2022/12/02	0	0.00	15	25.72	25.73	-15	44,678	-0.03%
2022/12/01	13.4	25.88	3	25.93	25.82	10.4	44,927	0.02%
2022/11/30	23.8	25.50	9	25.54	25.65	14.8	44,924	0.03%
2022/11/29	11	25.27	0	0.00	25.47	11	45,006	0.02%
2022/11/28	5.8	25.33	0	0.00	25.32	5.8	45,368	0.01%
2022/11/25	4.8	25.54	4.1	25.59	25.52	0.7	45,495	0.00%
2022/11/24	0	25.44	7	25.43	25.54	-7	45,526	-0.02%
2022/11/23	13	25.26	6.3	25.28	25.30	6.7	45,616	0.01%
2022/11/22	18.9	25.16	2	25.07	25.10	16.9	46,286	0.04%
2022/11/21	3.1	25.35	0.5	25.37	25.22	2.7	46,210	0.01%
2022/11/18	4	25.58	6	25.62	25.43	-2	46,058	0.00%
2022/11/17	1.5	25.41	4	25.39	25.58	-2.5	46,115	-0.01%
2022/11/16	7.4	25.52	2	25.55	25.53	5.4	46,277	0.01%
2022/11/15	1	25.36	16.1	25.48	25.55	-15.1	46,005	-0.03%
2022/11/14	5.1	25.34	12.1	25.38	25.42	-7	45,523	-0.02%
2022/11/11	41.3	25.05	11.3	25.05	25.00	30	44,997	0.07%
2022/11/10	14.3	24.54	3.5	24.54	24.53	10.8	44,523	0.02%
2022/11/09	14	24.54	5	24.56	24.61	9	44,514	0.02%
2022/11/08	15.7	24.31	6	24.29	24.23	9.7	44,336	0.02%
2022/11/07	15.2	23.95	10	23.92	24.06	5.2	43,972	0.01%
2022/11/04	12.1	23.50	6.1	23.56	23.64	6.1	43,722	0.01%
2022/11/03	15.2	23.52	0	0.00	23.58	15.2	43,744	0.03%
2022/11/02	2	23.67	11	23.65	23.67	-9	43,687	-0.02%
2022/11/01	20.7	23.56	4	23.54	23.55	16.7	43,778	0.04%
2022/10/31	27.1	23.50	6.4	23.50	23.48	20.7	43,858	0.05%
2022/10/28	15.6	23.35	0	0.00	23.31	15.6	44,013	0.04%
2022/10/27	2.1	23.48	0	0.00	23.58	2.1	43,742	0.00%
2022/10/26	22.2	23.32	24.1	23.32	23.41	-1.9	43,975	0.00%
2022/10/25	41.6	23.45	4.1	23.42	23.40	37.6	43,675	0.09%
2022/10/24	10.1	23.78	6	23.90	23.69	4.1	43,127	0.01%
2022/10/21	11.7	23.71	15	23.70	23.58	-3.3	42,952	-0.01%
2022/10/20	44.3	23.45	9	23.49	23.65	35.3	42,434	0.08%
2022/10/19	90.5	23.91	28.2	23.96	23.95	62.3	41,038	0.15%
2022/10/18	114.4	25.81	11	25.86	25.84	103.4	38,264	0.27%	大買/鉅額交易
2022/10/17	53.1	25.57	10	25.49	25.77	43.1	36,062	0.12%
2022/10/14	19.3	25.97	3.1	25.99	25.91	16.3	33,875	0.05%
2022/10/13	32.2	25.63	8	25.67	25.53	24.2	33,319	0.07%
2022/10/12	23.3	25.75	1	25.67	25.82	22.3	32,298	0.07%
2022/10/11	52.2	25.88	2	25.88	25.85	50.2	31,414	0.16%
2022/10/07	53.1	26.39	0	0.00	26.28	53.1	30,057	0.18%
2022/10/06	31	26.54	0	0.00	26.57	31	29,048	0.11%
2022/10/05	21.7	26.60	0	0.00	26.62	21.7	28,495	0.08%
2022/10/04	125.2	26.23	2	26.20	26.27	123.2	27,349	0.45%	大買/鉅額交易
2022/10/03	4.1	25.62	10	25.65	25.67	-5.9	25,742	-0.02%
2022/09/30	12.6	25.61	3	25.56	25.78	9.6	25,645	0.04%
2022/09/29	14.4	25.87	0.1	25.78	25.81	14.3	25,407	0.06%
2022/09/28	63.6	26.00	0	0.00	25.83	63.6	25,726	0.25%
2022/09/27	18.6	26.26	0	0.00	26.33	18.6	24,823	0.08%
2022/09/26	91.1	26.36	1	26.22	26.33	90.1	24,841	0.36%
2022/09/23	14.1	27.09	0	0.00	27.06	14.1	24,343	0.06%
2022/09/22	27.2	27.13	3	27.15	27.17	24.2	24,787	0.10%
2022/09/21	45.4	27.66	1	27.57	27.64	44.4	24,382	0.18%
2022/09/20	24.2	28.02	0	0.00	27.98	24.2	24,002	0.10%
2022/09/19	11.5	28.17	1.9	28.21	28.06	9.6	23,870	0.04%
2022/09/16	1.2	28.21	0	0.00	28.28	1.2	23,904	0.01%
2022/09/15	1	28.60	2	28.61	28.59	-1	24,377	0.00%
2022/09/14	0	28.36	3	28.28	28.35	-3	25,063	-0.01%
2022/09/13	2.1	28.69	1	28.71	28.71	1.1	25,067	0.00%
2022/09/12	0	28.46	0	0.00	28.56	0	25,899	0.00%
2022/09/08	4.3	27.89	10	27.95	28.25	-5.7	26,541	-0.02%
2022/09/07	6.3	27.86	0	0.00	27.90	6.3	27,361	0.02%
2022/09/06	0.6	28.12	0	0.00	28.08	0.6	27,108	0.00%
2022/09/05	27.1	28.11	0.7	28.15	28.18	26.4	27,077	0.10%
2022/09/02	8.7	28.23	0	0.00	28.10	8.7	27,375	0.03%
2022/09/01	13.2	28.38	0	0.00	28.44	13.2	26,958	0.05%
2022/08/31	3.5	28.50	0	0.00	28.79	3.5	26,588	0.01%
2022/08/30	2	28.50	0.1	28.51	28.67	1.9	26,330	0.01%
2022/08/29	22.3	28.47	0	0.00	28.45	22.3	26,109	0.09%
2022/08/26	2.2	29.13	2.2	29.10	29.10	0	25,430	0.00%
2022/08/25	6.2	28.99	0	0.00	28.94	6.2	25,285	0.02%
2022/08/24	11	28.84	4	28.89	28.80	7	25,177	0.03%
2022/08/23	14.4	28.98	2.6	28.94	28.93	11.7	24,848	0.05%
2022/08/22	12	29.19	2.1	29.11	29.25	9.9	24,388	0.04%
2022/08/19	7	29.33	0	0.00	29.42	7	24,110	0.03%
2022/08/18	7	29.15	0.1	29.27	29.29	6.9	24,128	0.03%
2022/08/17	6	29.21	0.3	29.26	29.28	5.7	24,037	0.02%
2022/08/16	19.1	29.17	0	0.00	29.24	19.1	24,041	0.08%
2022/08/15	12	29.21	2	29.20	29.22	10	23,880	0.04%
2022/08/12	0.1	29.32	5	29.14	29.30	-4.9	23,637	-0.02%
2022/08/11	5.1	29.13	3	29.10	29.12	2.1	23,814	0.01%
2022/08/10	12	28.83	6	28.83	28.81	6	23,742	0.03%
2022/08/09	11.1	28.87	5.1	28.98	29.07	6	23,654	0.03%
2022/08/08	2.1	28.75	0	0.00	28.87	2.1	23,892	0.01%
2022/08/05	3	28.68	1	28.80	28.87	2	23,904	0.01%
2022/08/04	10.2	28.32	0	0.00	28.43	10.2	24,150	0.04%
2022/08/03	2.4	28.40	0	0.00	28.44	2.4	24,195	0.01%
2022/08/02	12.1	28.34	4.2	28.34	28.45	7.9	24,176	0.03%
2022/08/01	4	28.67	4	28.73	28.76	0	24,031	0.00%
2022/07/29	4	28.53	5.2	28.47	28.55	-1.2	24,047	0.00%
2022/07/28	1	28.14	0	0.00	28.18	1	23,873	0.00%
2022/07/27	3	28.17	0	0.00	28.25	3	23,648	0.01%
2022/07/26	4.7	28.08	0	0.00	28.12	4.7	23,575	0.02%
2022/07/25	0	0.00	3	28.30	28.33	-3	23,450	-0.01%
2022/07/22	7	28.36	1.3	28.38	28.40	5.7	23,497	0.02%
2022/07/21	6	28.12	13.7	28.29	28.38	-7.7	23,839	-0.03%
2022/07/20	6.1	27.99	9	27.99	28.00	-2.9	24,096	-0.01%
2022/07/19	4	27.58	1	27.65	27.68	3	24,748	0.01%
2022/07/18	8.4	27.30	0	0.00	27.48	8.4	24,713	0.03%
2022/07/15	8.1	27.11	4	27.20	27.09	4.1	24,487	0.02%
2022/07/14	10.1	27.18	0	26.97	27.18	10.1	24,288	0.04%
2022/07/13	5	27.14	1.5	27.11	27.08	3.5	24,146	0.01%
2022/07/12	23.9	26.61	5	26.60	26.62	18.9	24,016	0.08%
2022/07/11	3	27.22	0.4	27.26	27.25	2.6	23,577	0.01%
2022/07/08	7.2	27.30	7	27.22	27.25	0.2	23,400	0.00%
2022/07/07	10.4	26.34	1.5	26.70	26.76	8.9	23,071	0.04%
2022/07/06	32.2	26.46	0	0.00	26.32	32.2	23,127	0.14%
2022/07/05	32.1	26.80	2.1	27.10	26.96	30	22,663	0.13%
2022/07/04	22.5	26.67	7	26.66	26.68	15.5	22,393	0.07%
2022/07/01	51.9	27.04	1	27.39	26.81	50.9	22,566	0.23%
2022/06/30	36.8	27.59	0	0.00	27.56	36.8	21,708	0.17%
2022/06/29	5.4	28.27	0	0.00	28.14	5.4	20,881	0.03%
2022/06/28	6.1	28.43	13.3	28.46	28.53	-7.2	20,578	-0.03%
2022/06/27	8.3	28.73	1	28.82	28.86	7.3	20,368	0.04%
2022/06/24	20.8	28.16	0	0.00	28.10	20.8	20,147	0.10%
2022/06/23	30.6	28.09	2.3	28.11	28.05	28.3	20,047	0.14%
2022/06/22	49.1	28.62	0	0.00	28.50	49.1	19,293	0.25%
2022/06/21	6	29.07	1	29.00	29.28	5	18,528	0.03%
2022/06/20	21.7	29.06	0.3	29.08	28.87	21.4	18,308	0.12%
2022/06/17	37.2	29.52	11	29.59	29.62	26.2	17,392	0.15%
2022/06/16	35.3	30.11	4	30.39	29.94	31.3	16,622	0.19%
2022/06/15	15.2	30.31	0	0.00	30.39	15.2	15,696	0.10%
2022/06/14	9.6	30.23	0	0.00	30.48	9.6	15,602	0.06%
2022/06/13	21.1	30.50	0	0.00	30.51	21.1	15,482	0.14%
2022/06/10	4.3	31.07	0	0.00	31.08	4.3	14,994	0.03%
2022/06/09	5	31.33	0	0.00	31.30	5	15,011	0.03%
2022/06/08	2	31.58	0	0.00	31.60	2	14,992	0.01%
2022/06/06	0	31.39	0	0.00	31.48	0	15,209	0.00%
2022/06/02	3.1	31.42	0	0.00	31.40	3.1	15,616	0.02%
2022/06/01	1	31.56	7	31.55	31.52	-6	16,204	-0.04%
2022/05/31	3.1	31.39	2	31.32	31.40	1.1	16,408	0.01%
2022/05/30	4.1	31.37	2	31.42	31.43	2.1	16,672	0.01%
2022/05/27	1	31.05	5	31.03	31.08	-4	16,766	-0.02%
2022/05/26	4	30.90	0	0.00	30.80	4	17,092	0.02%
2022/05/25	0	0.00	6	30.80	30.88	-6	17,125	-0.04%
2022/05/24	7.8	30.72	0	0.00	30.70	7.8	17,438	0.04%
2022/05/23	0	0.00	3.8	30.87	30.86	-3.8	17,461	-0.02%
2022/05/20	3.2	30.71	4	30.78	30.72	-0.8	17,709	0.00%
2022/05/19	8.3	30.52	0	0.00	30.68	8.3	18,026	0.05%
2022/05/18	1.2	30.89	0	0.00	31.01	1.2	17,868	0.01%
2022/05/17	12.4	30.72	6	30.69	30.69	6.4	17,836	0.04%
2022/05/16	4.2	30.64	0	0.00	30.72	4.2	17,947	0.02%
2022/05/13	5.1	30.74	0	0.00	30.80	5.1	17,622	0.03%
2022/05/12	29.1	30.88	0	0.00	30.63	29.1	17,584	0.17%
2022/05/11	19.9	31.23	0	0.00	31.17	19.9	17,093	0.12%
2022/05/10	3.5	31.35	2	31.50	31.65	1.5	16,798	0.01%
2022/05/09	11.3	31.69	3	31.73	31.57	8.3	16,792	0.05%
2022/05/06	3.4	32.09	40	32.22	32.25	-36.6	16,679	-0.22%
2022/05/05	4	32.48	1	32.45	32.54	3	16,763	0.02%
2022/05/04	0	32.22	0	0.00	32.31	0	16,949	0.00%
2022/05/03	2	31.95	0	0.00	32.09	2	17,554	0.01%
2022/04/29	1	31.95	0.4	32.00	32.01	0.6	17,967	0.00%
2022/04/28	10.6	31.47	0.2	31.69	31.72	10.4	18,539	0.06%
2022/04/27	35.3	31.33	8	31.44	31.48	27.3	18,489	0.15%
2022/04/26	6.8	31.99	0	0.00	31.93	6.8	18,167	0.04%
2022/04/25	61.1	32.01	0.2	32.06	32.03	61	18,243	0.33%
2022/04/22	3	32.66	0.3	32.73	32.78	2.7	17,463	0.02%
2022/04/21	0	0.00	6.1	32.93	32.90	-6.1	17,770	-0.03%
2022/04/20	22.5	32.80	2	32.80	32.83	20.5	17,859	0.11%
2022/04/19	4	32.87	6	32.95	32.85	-2	18,080	-0.01%
2022/04/18	14	32.67	0	0.00	32.68	14	18,217	0.08%
2022/04/15	4.1	32.87	0	0.00	32.90	4.1	18,004	0.02%
2022/04/14	0.1	33.12	2	33.15	33.07	-1.9	18,223	-0.01%
2022/04/13	5.1	32.96	4.1	33.04	33.11	1	18,347	0.01%
2022/04/12	14.3	32.65	0	0.00	32.69	14.3	18,315	0.08%
2022/04/11	41.2	32.87	0	0.00	32.81	41.2	17,884	0.23%
2022/04/08	5.2	33.03	0	0.00	33.17	5.2	17,526	0.03%
2022/04/07	35.1	33.12	0	0.00	32.90	35.1	17,428	0.20%
2022/04/06	6.2	33.33	3	33.40	33.47	3.2	16,712	0.02%
2022/04/01	7.1	33.44	0	0.00	33.55	7.1	16,657	0.04%
2022/03/31	3	33.66	1	33.67	33.63	2	16,656	0.01%
2022/03/30	1	33.60	0	0.00	33.70	1	16,713	0.01%
2022/03/29	2	33.63	0	0.00	33.64	2	16,641	0.01%
2022/03/28	15	33.50	0	0.00	33.78	15	16,634	0.09%
2022/03/25	16	33.81	1	33.80	33.81	15	16,484	0.09%
2022/03/24	15	33.96	0	0.00	33.96	15	16,660	0.09%
2022/03/23	4	33.97	3	34.00	33.96	1	16,953	0.01%
2022/03/22	1	33.86	1	33.94	33.87	0	17,380	0.00%
2022/03/21	0.2	33.96	0	0.00	33.95	0.2	17,417	0.00%
2022/03/18	6	33.83	0	0.00	33.90	6	17,685	0.03%
2022/03/17	5	33.98	0.2	33.90	34.01	4.8	17,731	0.03%
2022/03/16	6.2	33.68	0	0.00	33.71	6.2	17,821	0.03%
2022/03/15	2.8	33.81	4.1	33.83	33.78	-1.3	17,846	-0.01%
2022/03/14	1	34.08	0.1	34.03	34.13	1	18,020	0.01%
2022/03/11	3	33.88	0	0.00	33.90	3	18,151	0.02%
2022/03/10	2	33.92	0	0.00	33.89	2	18,239	0.01%
2022/03/09	6.2	33.26	4.1	33.31	33.36	2.1	18,168	0.01%
2022/03/08	7.8	33.03	34.6	33.12	33.00	-26.7	18,129	-0.15%
2022/03/07	26	33.48	3.4	33.38	33.45	22.6	17,675	0.13%
2022/03/04	13.3	34.15	4.2	34.13	34.04	9.1	17,185	0.05%
2022/03/03	1	34.18	40	34.22	34.22	-39	17,340	-0.23%
2022/03/02	3.4	33.84	0.2	33.98	33.97	3.2	17,356	0.02%
2022/03/01	1.2	33.73	7	33.75	33.88	-5.8	17,209	-0.03%
2022/02/25	4.2	33.25	2	33.29	33.33	2.2	16,965	0.01%
2022/02/24	5	33.26	8	33.15	33.19	-3	17,005	-0.02%
2022/02/23	0	0.00	19.3	33.65	33.75	-19.3	16,824	-0.11%
2022/02/22	5.3	33.35	27	33.44	33.49	-21.7	16,978	-0.13%
2022/02/21	0	33.65	10	33.62	33.80	-10	17,361	-0.06%
2022/02/18	2.5	33.38	12	33.45	33.50	-9.6	17,247	-0.06%
2022/02/17	0.5	33.34	1	33.40	33.34	-0.5	17,551	0.00%
2022/02/16	0	33.18	10	33.38	33.27	-10	17,830	-0.06%
2022/02/15	6.4	33.19	5	33.22	33.10	1.4	17,811	0.01%
2022/02/14	14.5	33.17	1	33.12	33.13	13.5	18,019	0.07%
2022/02/11	0	0.00	7	33.44	33.43	-7	18,330	-0.04%
2022/02/10	3.6	33.50	3.1	33.54	33.49	0.5	18,757	0.00%
2022/02/09	1	33.40	1	33.47	33.50	0	19,206	0.00%
2022/02/08	0.1	33.25	4	33.25	33.30	-3.9	19,190	-0.02%
2022/02/07	8	32.65	5	32.81	33.00	3	19,118	0.02%
2022/01/26	15	32.43	9.1	32.47	32.40	5.9	19,021	0.03%
2022/01/25	34	32.34	1.1	32.33	32.34	32.9	19,107	0.17%
2022/01/24	21.4	32.41	11	32.55	32.72	10.4	18,760	0.06%
2022/01/21	19.4	32.92	0	0.00	32.84	19.4	18,519	0.10%
2022/01/20	1	33.30	0	0.00	33.36	1	18,158	0.01%
2022/01/18	4	33.38	6	33.45	33.45	-2	18,641	-0.01%
2022/01/17	1	33.15	7.3	33.14	33.22	-6.3	18,981	-0.03%
2022/01/14	6.2	33.00	0	0.00	33.15	6.2	21,215	0.03%
2022/01/13	5	33.20	2	33.19	33.20	3	22,404	0.01%
2022/01/12	12.2	33.11	0	0.00	33.10	12.2	23,373	0.05%
2022/01/11	7.1	33.20	0.3	33.26	33.20	6.8	23,638	0.03%
2022/01/10	8	33.24	0	0.00	33.27	8	24,258	0.03%
2022/01/07	8	33.16	0	0.00	33.17	8	24,516	0.03%
2022/01/06	2	33.39	0	0.00	33.41	2	24,667	0.01%
2022/01/05	1.3	33.38	4.3	33.42	33.45	-3	25,175	-0.01%
2022/01/04	0.1	33.45	0	0.00	33.41	0.1	26,009	0.00%
2022/01/03	20	33.42	0	0.00	33.42	20	26,439	0.08%
2021/12/30	3	33.59	5.1	33.62	33.58	-2.1	27,336	-0.01%
2021/12/29	0.2	33.56	9	33.60	33.61	-8.8	27,867	-0.03%
2021/12/28	4	33.52	1	33.52	33.56	3	28,292	0.01%
2021/12/27	0	0.00	0.1	33.41	33.38	-0.1	28,983	0.00%
2021/12/24	0.5	33.35	2	33.35	33.29	-1.5	30,113	0.00%
2021/12/23	0.1	33.33	2	33.37	33.34	-1.9	30,324	-0.01%
2021/12/22	0	0.00	2.2	33.35	33.30	-2.2	30,997	-0.01%
2021/12/21	10	33.31	0	0.00	33.36	10	31,128	0.03%
2021/12/20	1.5	33.37	3	33.40	33.41	-1.5	31,224	0.00%
2021/12/17	12	33.44	14	33.45	33.43	-2	31,075	-0.01%
2021/12/16	70	33.37	80.8	33.36	33.45	-10.8	30,909	-0.03%
2021/12/15	3	33.04	10.5	33.07	33.04	-7.5	31,068	-0.02%
2021/12/14	6	33.05	10	33.02	32.95	-4	31,054	-0.01%
2021/12/13	0	33.35	3	33.37	33.33	-3	30,895	-0.01%
2021/12/10	1.2	33.31	13.9	33.38	33.30	-12.7	30,862	-0.04%
2021/12/09	1	33.33	0	33.26	33.32	1	30,754	0.00%
2021/12/08	3	33.25	26.2	33.22	33.18	-23.2	30,597	-0.08%
2021/12/07	1	32.89	11.3	32.96	33.03	-10.3	30,311	-0.03%
2021/12/06	5	32.62	7	32.72	32.86	-2	30,069	-0.01%
2021/12/02	4.8	32.48	1.1	32.45	32.47	3.7	30,250	0.01%
2021/12/01	1	32.30	0	0.00	32.50	1	30,420	0.00%
2021/11/30	0.2	32.46	0	0.00	32.30	0.2	30,392	0.00%
2021/11/29	5.5	32.04	4	32.01	32.22	1.5	30,384	0.00%
2021/11/26	10.9	32.38	4.1	32.45	32.35	6.8	30,133	0.02%
2021/11/25	3.1	32.64	0	0.00	32.65	3.1	29,905	0.01%
2021/11/24	8.5	32.57	0.1	32.58	32.61	8.4	29,925	0.03%
2021/11/23	9.1	32.67	5	32.62	32.63	4.1	29,885	0.01%
2021/11/22	0.1	32.94	10.1	33.00	32.93	-10	29,903	-0.03%
2021/11/19	4	32.95	10	32.94	32.93	-6	29,833	-0.02%
2021/11/18	3	32.93	18	33.00	32.98	-15	29,820	-0.05%
2021/11/17	1	32.67	12	32.70	32.71	-11	29,329	-0.04%
2021/11/16	1	32.48	7	32.56	32.59	-6	29,410	-0.02%
2021/11/15	1.2	32.42	41.4	32.47	32.43	-40.2	29,642	-0.14%
2021/11/12	4	32.13	1	32.10	32.20	3	29,635	0.01%
2021/11/11	5	32.34	1	32.37	32.15	4	29,814	0.01%
2021/11/10	1	32.46	12	32.43	32.34	-11	30,295	-0.04%
2021/11/09	3.2	32.37	15	32.38	32.35	-11.8	30,107	-0.04%
2021/11/08	1.6	32.29	11.1	32.24	32.39	-9.5	29,738	-0.03%
2021/11/05	3	31.87	10	31.80	31.95	-7	29,680	-0.02%
2021/11/04	5.3	31.93	1.4	31.93	31.86	3.9	29,884	0.01%
2021/11/03	21.1	31.77	18.1	31.71	31.77	3	29,845	0.01%
2021/11/02	2.5	31.55	4	31.51	31.53	-1.5	29,764	-0.01%
2021/11/01	1.2	31.51	0	0.00	31.56	1.2	29,464	0.00%
2021/10/29	15.4	31.31	1	31.27	31.45	14.4	29,203	0.05%
2021/10/28	27.5	31.37	0.5	31.38	31.39	27	29,000	0.09%
2021/10/27	28.1	31.10	0	0.00	31.15	28.1	28,924	0.10%
2021/10/26	16.3	30.98	8	30.92	31.05	8.3	28,992	0.03%
2021/10/25	22.2	30.74	6	30.78	30.86	16.2	28,743	0.06%
2021/10/22	78.7	30.71	9	30.72	30.84	69.7	28,569	0.24%
2021/10/21	71.5	32.36	29	32.40	32.40	42.5	26,495	0.16%
2021/10/20	34.3	32.37	0.1	32.40	32.37	34.2	25,033	0.14%
2021/10/19	24.9	32.37	3	32.37	32.40	21.9	23,996	0.09%
2021/10/18	28.2	32.34	1	32.41	32.36	27.2	23,655	0.11%
2021/10/15	18.3	32.29	1.1	32.31	32.31	17.3	23,612	0.07%
2021/10/14	33.2	32.09	0.7	32.20	32.18	32.5	23,569	0.14%
2021/10/13	30.1	32.19	3	32.28	32.17	27.1	23,078	0.12%
2021/10/12	21.9	32.35	0	0.00	32.24	21.9	22,532	0.10%
2021/10/08	7.5	32.56	0	0.00	32.59	7.5	21,746	0.03%
2021/10/07	32.8	32.47	16	32.59	32.57	16.8	21,631	0.08%
2021/10/06	11.1	31.86	6	32.05	31.88	5.1	20,959	0.02%
2021/10/05	36.2	31.66	0	0.00	31.96	36.2	20,585	0.18%
2021/10/04	47.5	31.99	0.1	31.92	31.84	47.4	20,219	0.23%
2021/10/01	66.9	32.26	0	0.00	32.26	66.9	19,474	0.34%
2021/09/30	9.3	32.67	0	0.00	32.77	9.3	18,345	0.05%
2021/09/29	34.2	32.69	0	0.00	32.70	34.2	18,174	0.19%
2021/09/28	10.4	33.01	2.3	33.05	33.08	8.2	17,606	0.05%
2021/09/27	1.2	33.27	0	0.00	33.30	1.2	17,512	0.01%
2021/09/24	1	33.35	1.1	33.32	33.30	-0.1	17,887	0.00%
2021/09/23	4	33.13	6	33.07	33.08	-2	17,863	-0.01%
2021/09/22	21.1	32.81	0	0.00	32.90	21.1	17,894	0.12%
2021/09/16	2.2	33.26	0	0.00	33.28	2.2	17,370	0.01%
2021/09/15	1	33.25	0.3	33.36	33.33	0.7	17,219	0.00%
2021/09/13	1	33.40	3.1	33.29	33.41	-2.1	17,264	-0.01%
2021/09/09	0.2	32.79	0	0.00	32.94	0.2	17,241	0.00%
2021/09/08	10.6	32.89	0	0.00	32.80	10.6	17,202	0.06%
2021/09/07	0	0.00	3	33.14	33.16	-3	16,852	-0.02%
2021/09/06	9.8	33.20	2	33.25	33.07	7.8	16,790	0.05%
2021/09/02	2	33.16	0	0.00	33.16	2	16,607	0.01%
2021/09/01	1.5	33.36	0	0.00	33.39	1.5	16,552	0.01%
2021/08/31	5	33.25	0	0.00	33.38	5	16,476	0.03%
2021/08/30	0	33.21	1	33.20	33.29	-1	16,532	-0.01%
2021/08/27	1	32.96	11	33.10	33.11	-10	16,504	-0.06%
2021/08/26	10.1	32.91	2	32.88	32.99	8.1	16,452	0.05%
2021/08/25	0.1	32.96	0	0.00	33.00	0.1	16,281	0.00%
2021/08/24	12.1	32.94	0	0.00	32.80	12.1	16,383	0.07%
2021/08/23	11.5	32.76	0	0.00	32.88	11.5	16,186	0.07%
2021/08/20	34.3	32.15	0	0.00	32.26	34.3	16,057	0.21%
2021/08/19	45.5	32.54	5	32.35	32.32	40.5	15,784	0.26%
2021/08/18	36.8	32.48	18	32.49	33.07	18.8	15,181	0.12%
2021/08/17	26.1	32.67	0	0.00	32.53	26.1	14,907	0.17%
2021/08/16	28.1	32.91	3.3	32.85	32.86	24.8	14,707	0.17%
2021/08/13	21	33.32	4	33.26	33.27	17	14,056	0.12%
2021/08/12	3	33.39	2.2	33.51	33.51	0.8	13,851	0.01%
2021/08/11	24.5	33.55	0	0.00	33.49	24.5	13,905	0.18%
2021/08/10	22.6	33.81	1	33.83	33.79	21.6	13,704	0.16%
2021/08/09	6	34.22	4	34.04	34.10	2	14,439	0.01%
2021/08/06	1.1	34.17	0	0.00	34.25	1.1	14,660	0.01%
2021/08/05	1	34.20	0	0.00	34.20	1	15,367	0.01%
2021/08/04	1.2	34.22	3	34.20	34.35	-1.9	16,712	-0.01%
2021/08/03	4.3	34.09	0	0.00	34.15	4.3	17,432	0.02%
2021/08/02	8.4	33.80	0	0.00	34.00	8.4	17,428	0.05%
2021/07/30	10.3	34.10	0	0.00	33.90	10.3	17,250	0.06%
2021/07/29	3.2	33.97	0	0.00	34.10	3.2	17,094	0.02%
2021/07/28	22.2	33.63	4.8	33.60	33.89	17.3	17,359	0.10%
2021/07/27	10.2	34.07	3	34.30	34.07	7.2	17,372	0.04%
2021/07/26	0.2	34.54	0.1	34.61	34.50	0.1	17,260	0.00%
2021/07/23	1.1	34.30	1	34.33	34.47	0.1	17,212	0.00%
2021/07/22	3.3	34.29	1	34.15	34.21	2.3	17,183	0.01%
2021/07/21	28.5	34.22	1	33.98	34.13	27.5	16,996	0.16%
2021/07/20	9.7	34.61	0	0.00	34.56	9.7	16,353	0.06%
2021/07/19	0	0.00	1	35.10	35.14	-1	16,195	-0.01%
2021/07/16	3.6	34.93	2.5	35.05	35.12	1.1	16,301	0.01%
2021/07/15	7	34.79	10	34.69	34.98	-3	16,244	-0.02%
2021/07/14	16.7	34.52	10	34.56	34.48	6.7	16,238	0.04%
2021/07/13	19	35.02	0	0.00	34.85	19	16,009	0.12%
2021/07/12	2.1	35.32	1	35.11	35.27	1.1	15,934	0.01%
2021/07/09	5.7	35.42	0	0.00	35.44	5.7	15,733	0.04%
2021/07/08	1.3	35.56	7	35.75	35.80	-5.7	15,796	-0.04%
2021/07/07	1	35.55	1.3	35.65	35.61	-0.3	15,802	0.00%
2021/07/06	2.5	35.97	0	0.00	35.91	2.5	15,704	0.02%
2021/07/05	0.3	35.50	3	35.57	35.69	-2.7	15,631	-0.02%
2021/07/02	0	0.00	2	35.09	35.20	-2	15,550	-0.01%
2021/07/01	4.5	35.13	0	0.00	35.00	4.5	15,473	0.03%
2021/06/30	2	34.88	2	34.88	35.00	0	15,037	0.00%
2021/06/29	4	34.76	0	0.00	34.80	4	15,029	0.03%
2021/06/28	0.1	34.95	10	35.08	35.10	-9.9	15,068	-0.07%
2021/06/25	1	34.85	0	0.00	34.74	1	15,000	0.01%
2021/06/24	2	34.51	3.1	34.63	34.66	-1.1	15,045	-0.01%
2021/06/23	4.2	34.44	1.3	34.47	34.45	2.9	15,186	0.02%
2021/06/22	6.3	34.49	1.2	34.46	34.43	5.1	15,168	0.03%
2021/06/21	4.6	34.60	2	34.62	34.55	2.6	15,124	0.02%
2021/06/18	0.3	34.95	0	0.00	34.91	0.3	15,026	0.00%
2021/06/17	0	0.00	0.1	34.85	34.90	-0.1	15,116	0.00%
2021/06/16	1.4	34.69	0	0.00	34.78	1.4	15,232	0.01%
2021/06/15	2.5	34.57	2	34.60	34.65	0.5	15,274	0.00%
2021/06/11	3	34.60	0	0.00	34.55	3	15,354	0.02%
2021/06/10	2.1	34.51	1	34.46	34.60	1.1	15,462	0.01%
2021/06/09	1.1	34.48	0	0.00	34.45	1.1	15,529	0.01%
2021/06/08	2	34.56	1	34.61	34.65	1	15,624	0.01%
2021/06/07	2.6	34.48	1	34.61	34.72	1.6	15,739	0.01%
2021/06/04	1	34.76	1	34.80	34.77	0	15,681	0.00%
2021/06/03	1	34.90	1.4	34.98	34.95	-0.4	15,696	0.00%
2021/06/02	1.1	34.98	1	34.93	34.96	0.1	15,809	0.00%
2021/06/01	1	34.82	2	34.83	35.06	-1	15,858	-0.01%
2021/05/31	2	34.64	1	34.58	34.75	1	15,721	0.01%
2021/05/28	1.2	34.49	1.6	34.55	34.55	-0.4	15,754	0.00%
2021/05/27	3	34.11	0	0.00	34.28	3	15,767	0.02%
2021/05/26	2.1	34.29	1	34.30	34.32	1.1	15,811	0.01%
2021/05/25	1.3	34.26	21	34.30	34.34	-19.7	15,861	-0.12%
2021/05/24	1.8	34.00	1	33.74	34.05	0.8	15,943	0.01%
2021/05/21	2	33.94	1.4	34.25	34.00	0.6	15,870	0.00%
2021/05/20	4	33.84	0	0.00	33.86	4	15,950	0.03%
2021/05/19	4	33.98	5	33.94	34.10	-1	15,867	-0.01%
2021/05/18	6.7	33.53	2.1	33.60	34.01	4.6	15,921	0.03%
2021/05/17	23.4	32.63	9	32.88	32.75	14.4	15,879	0.09%
2021/05/14	16.5	33.80	21.2	33.62	33.65	-4.7	14,792	-0.03%
2021/05/13	13	33.32	22.3	33.18	33.40	-9.3	14,460	-0.06%
2021/05/12	45.8	33.70	51.4	33.06	33.50	-5.6	13,679	-0.04%
2021/05/11	14.2	35.05	13.4	34.79	34.70	0.8	12,332	0.01%
2021/05/10	6	35.86	2	35.79	35.88	4	11,676	0.03%
2021/05/07	2	35.64	2	35.70	35.72	0	11,778	0.00%
2021/05/06	5.5	35.41	3	35.17	35.30	2.5	11,877	0.02%
2021/05/05	1.1	35.18	5	35.31	35.35	-3.9	11,916	-0.03%
2021/05/04	45.4	35.17	44	35.43	35.30	1.4	11,516	0.01%
2021/05/03	7	36.04	1	36.05	35.91	6	11,089	0.05%
2021/04/29	18	36.07	11.1	36.08	36.12	6.9	11,039	0.06%
2021/04/28	4	35.92	3	35.92	35.98	1	11,127	0.01%
2021/04/27	2	35.95	0	0.00	35.98	2	11,379	0.02%
2021/04/26	2	35.74	8	35.80	35.99	-6	11,527	-0.05%
2021/04/23	4	35.19	4	35.22	35.30	0	11,671	0.00%
2021/04/22	2	35.80	1	35.77	35.40	1	11,800	0.01%
2021/04/21	2	35.34	0	0.00	35.53	2	12,099	0.02%
2021/04/20	4	35.39	0	0.00	35.33	4	12,400	0.03%
2021/04/19	0.8	35.16	2	35.16	35.20	-1.2	12,466	-0.01%
2021/04/16	2	34.89	14.2	34.79	34.94	-12.2	12,623	-0.10%
2021/04/14	17.6	34.20	14.1	34.30	34.35	3.4	13,099	0.03%
2021/04/13	6.2	34.62	0	0.00	34.47	6.2	13,191	0.05%
2021/04/12	7.2	34.69	3.6	34.74	34.69	3.5	13,479	0.03%
2021/04/09	7.3	34.69	0	34.73	34.70	7.3	13,634	0.05%
2021/04/08	3.1	34.72	0	0.00	34.75	3.1	13,861	0.02%
2021/04/07	12	34.71	0	0.00	34.71	12	13,924	0.09%
2021/04/06	1.1	34.80	0.5	34.84	34.74	0.6	13,991	0.00%
2021/04/01	18	34.62	3.1	34.65	34.61	14.9	14,051	0.11%
2021/03/31	8	34.69	0	0.00	34.63	8	14,126	0.06%
2021/03/30	1	34.33	0	0.00	34.60	1	13,963	0.01%
2021/03/29	2.1	34.14	2	34.30	34.34	0.1	14,041	0.00%
2021/03/26	2	33.74	1.2	33.78	33.80	0.8	14,091	0.01%
2021/03/25	1.2	33.58	0.2	33.90	33.66	1	14,089	0.01%
2021/03/24	4	33.66	0	0.00	33.65	4	14,064	0.03%
2021/03/23	0.2	33.69	6.2	33.68	33.66	-6	14,047	-0.04%
2021/03/22	11	33.61	0	0.00	33.60	11	14,115	0.08%
2021/03/19	3.4	33.36	2	33.36	33.60	1.4	14,304	0.01%
2021/03/18	3	33.49	5	33.48	33.53	-2	14,273	-0.01%
2021/03/17	7.1	32.97	3	32.97	32.95	4.1	14,394	0.03%
2021/03/16	4	32.98	5	32.99	32.99	-1	14,595	-0.01%
2021/03/15	0	0.00	10	32.66	32.74	-10	14,896	-0.07%
2021/03/12	0	0.00	2	32.45	32.43	-2	15,119	-0.01%
2021/03/11	0	0.00	2.9	32.31	32.33	-2.9	15,393	-0.02%
2021/03/10	9.1	32.14	1	32.12	32.10	8.1	15,574	0.05%
2021/03/09	6	31.89	24	31.88	32.00	-18	15,641	-0.12%
2021/03/08	3	31.90	5.6	31.99	32.00	-2.6	15,766	-0.02%
2021/03/05	0	0.00	4	31.66	31.80	-4	15,693	-0.03%
2021/03/04	9.4	31.83	1	31.79	31.80	8.4	15,709	0.05%
2021/03/03	4.1	31.82	0	0.00	31.93	4.1	15,785	0.03%
2021/03/02	1	31.89	1	32.01	31.90	0	15,732	0.00%
2021/02/26	6	31.93	2	31.91	31.90	4	15,774	0.03%
2021/02/25	0	0.00	21	31.99	32.01	-21	15,760	-0.13%
2021/02/24	4	31.89	9.7	31.87	31.80	-5.7	15,763	-0.04%
2021/02/23	1	31.65	39.5	31.69	31.80	-38.5	15,634	-0.25%
2021/02/22	1	31.51	6	31.42	31.50	-5	15,506	-0.03%
2021/02/19	1	31.10	4	31.02	31.12	-3	15,365	-0.02%
2021/02/18	10	31.00	6	31.02	31.13	4	15,500	0.03%
2021/02/17	1	30.98	2.4	30.94	31.00	-1.4	15,543	-0.01%
2021/02/05	9	30.55	12	30.55	30.55	-3	15,356	-0.02%
2021/02/04	1.3	30.50	0	0.00	30.51	1.3	15,473	0.01%
2021/02/03	0	0.00	4	30.49	30.51	-4	15,563	-0.03%
2021/02/02	1	30.54	6	30.55	30.50	-5	15,854	-0.03%
2021/02/01	2	30.01	5.2	30.22	30.25	-3.2	16,075	-0.02%
2021/01/29	26	30.38	0	0.00	30.26	26	16,246	0.16%
2021/01/28	10	30.63	0	0.00	30.72	10	16,201	0.06%
2021/01/27	0	0.00	2	30.97	30.95	-2	16,259	-0.01%
2021/01/26	17	30.76	1	30.72	30.68	16	16,164	0.10%
2021/01/25	0	30.53	14.7	30.76	30.83	-14.7	16,491	-0.09%
2021/01/22	3.1	30.38	10	30.53	30.53	-6.9	16,841	-0.04%
2021/01/21	8.6	30.31	7.1	30.36	30.30	1.5	17,518	0.01%
2021/01/20	32.5	30.35	8	30.34	30.25	24.5	19,146	0.13%
2021/01/19	2.6	30.73	0.7	30.68	30.74	2	19,403	0.01%
2021/01/18	16.2	30.53	12	30.50	30.61	4.2	19,634	0.02%
2021/01/15	11.3	30.88	18	30.88	30.79	-6.7	19,548	-0.03%
2021/01/14	0	0.00	11	30.97	30.92	-11	19,520	-0.06%
2021/01/13	7.1	30.61	16	30.67	30.69	-8.9	19,429	-0.05%
2021/01/12	4.4	30.45	9	30.44	30.35	-4.6	19,254	-0.02%
2021/01/11	1.5	30.53	2	30.60	30.61	-0.5	19,281	0.00%
2021/01/08	5	30.41	66.4	30.37	30.46	-61.3	19,283	-0.32%
2021/01/07	1.9	30.13	7.2	30.20	30.22	-5.3	19,236	-0.03%
2021/01/06	10	29.94	14	30.11	30.00	-4	18,861	-0.02%
2021/01/05	1	30.02	15	29.99	30.02	-14	18,702	-0.07%
2021/01/04	1.3	29.88	21	29.97	29.94	-19.7	18,639	-0.11%
2020/12/31	10.2	29.80	11	29.85	29.95	-0.9	18,552	0.00%
2020/12/30	0	0.00	12	29.71	29.78	-12	18,338	-0.07%
2020/12/29	2.1	29.68	4	29.73	29.67	-1.9	18,326	-0.01%
2020/12/28	0	0.00	15	29.70	29.75	-15	18,329	-0.08%
2020/12/25	8	29.53	6	29.49	29.51	2	18,165	0.01%
2020/12/24	1	29.51	2	29.48	29.48	-1	18,085	-0.01%
2020/12/23	15	29.37	10	29.38	29.42	5	18,156	0.03%
2020/12/22	19	29.48	5	29.45	29.43	14	18,606	0.08%
2020/12/21	5.2	29.45	0	0.00	29.60	5.2	19,258	0.03%
2020/12/18	7.2	29.60	0	0.00	29.61	7.2	19,328	0.04%
2020/12/17	3	29.67	0	0.00	29.66	3	19,561	0.02%
2020/12/16	5	29.65	6	29.68	29.80	-1	19,561	0.00%
2020/12/15	37	29.60	2	29.61	29.51	35	19,488	0.18%
2020/12/14	7	29.80	7	29.80	29.82	0	19,302	0.00%
2020/12/11	7.1	29.70	3	29.82	29.81	4.1	19,359	0.02%
2020/12/10	12.1	29.97	43	30.01	29.94	-30.9	19,265	-0.16%
2020/12/09	1	30.12	59.1	30.04	30.14	-58.1	19,097	-0.30%
2020/12/08	5.1	29.90	5.6	29.92	29.90	-0.5	18,695	0.00%
2020/12/07	4	29.81	2	29.91	29.85	2	18,414	0.01%
2020/12/04	0.1	29.62	42	29.65	29.68	-41.9	18,251	-0.23%
2020/12/03	6	29.46	3	29.46	29.45	3	18,137	0.02%
2020/12/02	1	29.37	2	29.41	29.44	-1	18,138	-0.01%
2020/12/01	2	29.27	4	29.28	29.35	-2	18,131	-0.01%
2020/11/27	0	0.00	15	29.25	29.32	-15	18,098	-0.08%
2020/11/26	4	29.13	12	29.14	29.15	-8	18,010	-0.04%
2020/11/25	5	29.05	0	0.00	29.01	5	18,006	0.03%
2020/11/24	3	29.15	4	29.14	29.11	-1	17,904	-0.01%
2020/11/23	6	29.13	0	0.00	29.14	6	17,841	0.03%
2020/11/20	2	28.84	0	0.00	28.88	2	17,893	0.01%
2020/11/19	5	28.89	8	28.90	28.86	-3	18,118	-0.02%
2020/11/18	5	28.87	22	28.83	28.90	-17	18,250	-0.09%
2020/11/17	5.1	28.84	2	28.86	28.81	3.1	18,455	0.02%
2020/11/16	9.1	28.78	0	0.00	28.80	9.1	19,178	0.05%
2020/11/13	10.3	28.40	0	0.00	28.53	10.3	18,963	0.05%
2020/11/12	9.1	28.45	0	0.00	28.40	9.1	18,920	0.05%
2020/11/11	0.2	28.44	10	28.48	28.50	-9.8	18,920	-0.05%
2020/11/10	18	28.32	3	28.32	28.29	15	18,893	0.08%
2020/11/09	2	28.44	3.3	28.43	28.40	-1.3	18,592	-0.01%
2020/11/06	9.1	28.18	12	28.21	28.19	-2.9	18,420	-0.02%
2020/11/05	4	28.10	3	28.14	28.12	1	18,259	0.01%
2020/11/04	1.2	28.00	1.3	28.05	28.05	-0.1	18,240	0.00%
2020/11/03	10.2	27.98	0	0.00	28.01	10.2	18,058	0.06%
2020/11/02	19.8	27.67	1.5	27.67	27.72	18.3	17,951	0.10%
2020/10/30	33.2	27.85	0	0.00	27.80	33.2	17,737	0.19%
2020/10/29	41.5	27.95	2	27.92	27.98	39.5	17,214	0.23%
2020/10/28	90.7	28.29	1	28.40	28.19	89.7	16,451	0.54%
2020/10/27	18.8	29.64	12	29.65	29.69	6.8	14,985	0.05%
2020/10/26	5	29.67	6.2	29.77	29.69	-1.2	14,571	-0.01%
2020/10/23	2	29.61	1	29.62	29.63	1	14,243	0.01%
2020/10/22	9	29.56	0	0.00	29.59	9	14,252	0.06%
2020/10/21	11	29.61	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	11	29.63	5	29.63	29.64	6	14,347	0.04%
2020/10/16	6	29.56	10	29.58	29.56	-4	14,557	-0.03%
2020/10/15	5	29.59	0	0.00	29.69	5	14,581	0.03%
2020/10/14	4	29.76	1	29.77	29.74	3	14,485	0.02%
2020/10/12	21	29.78	3	29.94	29.74	18	14,442	0.12%
2020/10/08	0	0.00	1.8	29.77	29.76	-1.8	14,174	-0.01%
2020/10/07	9	29.64	0	0.00	29.65	9	14,166	0.06%
2020/10/06	0	0.00	1	29.61	29.68	-1	14,217	-0.01%
2020/09/30	1	29.50	0	0.00	29.48	1	14,532	0.01%
2020/09/29	1	29.30	0	0.00	29.40	1	15,005	0.01%
2020/09/28	2	29.33	11	29.32	29.38	-9	15,348	-0.06%
2020/09/25	28	29.01	49	28.93	28.90	-21	15,839	-0.13%
2020/09/24	14	29.11	0	0.00	29.06	14	15,657	0.09%
2020/09/23	9	29.68	0	0.00	29.70	9	15,278	0.06%
2020/09/22	12	29.83	1	29.64	29.80	11	15,424	0.07%
2020/09/21	0	0.00	1	30.06	30.03	-1	15,180	-0.01%
2020/09/18	7	30.12	0	0.00	30.20	7	15,272	0.05%
2020/09/17	1	30.16	1	30.16	30.23	0	15,304	0.00%
2020/09/16	4	30.20	2	30.26	30.25	2	15,278	0.01%
2020/09/15	2	30.10	2	30.04	30.10	0	15,251	0.00%
2020/09/14	3.2	29.88	14	29.85	29.98	-10.9	15,378	-0.07%
2020/09/11	3	29.78	1	29.76	29.75	2	15,516	0.01%
2020/09/10	15	29.86	0	0.00	29.85	15	15,677	0.10%
2020/09/09	3.1	29.66	4	29.71	29.85	-0.9	15,903	-0.01%
2020/09/08	9	29.89	2	29.94	29.97	7	15,932	0.04%
2020/09/07	6	29.96	1	30.12	29.96	5	16,173	0.03%
2020/09/04	34	30.01	3	29.89	30.09	31	16,345	0.19%
2020/09/03	4	30.25	1	30.23	30.25	3	16,346	0.02%
2020/09/02	8	30.16	4	30.19	30.14	4	16,374	0.02%
2020/09/01	13	30.03	4	30.04	30.06	9	16,665	0.05%
2020/08/31	4	30.15	2	30.23	30.16	2	16,971	0.01%
2020/08/28	0	0.00	1	30.18	30.24	-1	17,226	-0.01%
2020/08/27	5	30.33	0	0.00	30.33	5	17,715	0.03%
2020/08/26	16	30.29	0	0.00	30.43	16	17,808	0.09%
2020/08/25	9	30.41	10	30.49	30.44	-1	17,900	-0.01%
2020/08/24	5	30.06	3	30.10	30.14	2	17,717	0.01%
2020/08/21	8	29.98	1	30.07	30.11	7	17,747	0.04%
2020/08/20	42	29.85	4	29.60	29.79	38	17,584	0.22%
2020/08/19	1	31.04	5	30.90	30.77	-4	17,106	-0.02%
2020/08/18	1	30.86	1	30.82	30.90	0	17,222	0.00%
2020/08/17	7	30.93	2	30.94	30.96	5	17,405	0.03%
2020/08/14	1	30.63	10	30.57	30.63	-9	17,515	-0.05%
2020/08/12	2	30.15	0	0.00	30.22	2	17,670	0.01%
2020/08/11	3	30.43	3	30.46	30.35	0	17,800	0.00%
2020/08/10	0	0.00	3	30.55	30.60	-3	17,852	-0.02%
2020/08/07	2	30.64	0	0.00	30.65	2	17,963	0.01%
2020/08/06	21	30.85	1	30.78	30.70	20	18,123	0.11%
2020/08/05	2	30.62	5	30.48	30.62	-3	18,150	-0.02%
2020/08/04	15	30.04	5	30.06	30.17	10	18,066	0.06%
2020/08/03	6	30.01	8	30.02	30.01	-2	18,203	-0.01%
2020/07/31	1	30.07	7	30.17	30.24	-6	18,362	-0.03%
2020/07/30	0	0.00	4	29.78	29.99	-4	18,199	-0.02%
2020/07/29	0	0.00	2	29.67	29.62	-2	18,290	-0.01%
2020/07/28	7.3	29.60	7	29.68	29.46	0.3	18,589	0.00%
2020/07/27	3	29.94	10	29.79	29.84	-7	18,958	-0.04%
2020/07/24	1	30.00	30	29.98	29.85	-29	19,177	-0.15%
2020/07/23	4	30.12	15	30.09	30.17	-11	19,226	-0.06%
2020/07/22	2	29.94	7	29.94	29.97	-5	19,001	-0.03%
2020/07/21	0	0.00	27	29.82	29.84	-27	18,618	-0.15%
2020/07/20	2	29.40	7	29.48	29.55	-5	18,471	-0.03%
2020/07/17	2	29.64	4	29.64	29.59	-2	18,517	-0.01%
2020/07/16	0	0.00	2	29.73	29.63	-2	18,912	-0.01%
2020/07/15	1	29.70	12	29.71	29.53	-11	19,020	-0.06%
2020/07/14	11	29.62	0	0.00	29.58	11	19,474	0.06%
2020/07/13	0	0.00	1	29.65	29.65	-1	19,664	-0.01%
2020/07/10	21	29.74	7	29.56	29.52	14	20,111	0.07%
2020/07/09	3	29.87	31	29.89	29.74	-28	20,149	-0.14%
2020/07/08	26.3	29.70	0	0.00	29.72	26.3	20,104	0.13%
2020/07/07	9	29.55	9	29.68	29.43	0	19,758	0.00%
2020/07/06	31	29.65	37	29.69	29.83	-6	19,831	-0.03%
2020/07/03	4	29.33	10	29.33	29.33	-6	19,848	-0.03%
2020/07/02	1	29.05	13	28.99	29.09	-12	19,919	-0.06%
2020/07/01	2.1	28.86	1	28.90	28.79	1.1	19,835	0.01%
2020/06/30	4	28.56	2	28.55	28.56	2	19,720	0.01%
2020/06/29	0	0.00	4	28.47	28.51	-4	19,944	-0.02%
2020/06/24	5	28.55	0	0.00	28.54	5	20,125	0.02%
2020/06/23	2	28.56	7	28.55	28.54	-5	20,752	-0.02%
2020/06/22	2	28.53	0	0.00	28.48	2	21,173	0.01%
2020/06/19	3	28.65	4	28.67	28.56	-1	21,935	0.00%
2020/06/18	3	28.49	10	28.48	28.55	-7	22,217	-0.03%
2020/06/17	2	28.37	0	0.00	28.46	2	22,778	0.01%
2020/06/16	3	28.37	0	0.00	28.45	3	23,966	0.01%
2020/06/15	2	28.14	1	28.20	28.13	1	25,896	0.00%
2020/06/12	7	28.02	11	28.13	28.29	-4	26,870	-0.01%
2020/06/11	12	28.63	5	28.67	28.43	7	28,066	0.02%
2020/06/10	2	28.85	8	28.88	28.86	-6	29,208	-0.02%
2020/06/08	11	28.89	0	0.00	28.88	11	33,932	0.03%
2020/06/05	1	28.81	7	28.74	28.80	-6	34,209	-0.02%
2020/06/04	1	28.62	7	28.60	28.67	-6	34,954	-0.02%
2020/06/03	1	28.49	26.4	28.48	28.48	-25.4	36,194	-0.07%
2020/06/02	6	28.19	0	0.00	28.17	6	36,074	0.02%
2020/06/01	0	0.00	11	27.97	28.05	-11	36,099	-0.03%
2020/05/28	3	27.99	10	28.00	27.90	-7	36,417	-0.02%
2020/05/27	0	0.00	3	27.86	27.85	-3	36,930	-0.01%
2020/05/26	5	27.81	15	27.76	27.82	-10	37,686	-0.03%
2020/05/25	4	27.22	0	0.00	27.50	4	37,769	0.01%
2020/05/22	8	27.53	7	27.58	27.45	1	37,724	0.00%
2020/05/21	53	27.62	1	27.66	27.63	52	37,673	0.14%
2020/05/20	2	27.49	0	0.00	27.48	2	37,414	0.01%
2020/05/18	10	27.31	11	27.31	27.25	-1	37,373	0.00%
2020/05/15	5	27.36	10	27.57	27.43	-5	37,286	-0.01%
2020/05/14	5	27.61	14.2	27.60	27.48	-9.2	37,309	-0.02%
2020/05/13	3	27.55	13	27.59	27.75	-10	37,221	-0.03%
2020/05/12	4.4	27.56	6	27.54	27.55	-1.6	37,202	0.00%
2020/05/11	5	27.66	8	27.67	27.66	-3	37,225	-0.01%
2020/05/08	2	27.56	6	27.61	27.50	-4	37,125	-0.01%
2020/05/07	1.1	27.30	1.3	27.50	27.40	-0.2	37,179	0.00%
2020/05/06	0	0.00	5	27.32	27.32	-5	37,098	-0.01%
2020/05/05	7	27.32	7	27.26	27.33	0	37,146	0.00%
2020/05/04	26	26.99	12	27.01	27.09	14	37,105	0.04%
2020/04/30	9	27.32	15	27.41	27.46	-6	36,925	-0.02%
2020/04/29	5	27.02	4	27.05	27.07	1	37,079	0.00%
2020/04/28	10	26.90	16	26.89	26.91	-6	37,392	-0.02%
2020/04/27	5	26.69	16	26.72	26.79	-11	39,171	-0.03%
2020/04/24	3	26.27	1	26.32	26.33	2	38,889	0.01%
2020/04/23	10	26.39	12	26.32	26.34	-2	38,981	-0.01%
2020/04/22	9	25.73	7	25.78	26.23	2	38,900	0.01%
2020/04/21	27	26.15	11	26.40	26.10	16	38,703	0.04%
2020/04/20	19	26.51	4	26.48	26.60	15	38,276	0.04%
2020/04/17	44	26.72	7	26.66	26.50	37	38,143	0.10%
2020/04/16	3.1	26.40	26	26.44	26.44	-22.9	37,641	-0.06%
2020/04/15	14	26.31	19	26.43	26.47	-5	37,489	-0.01%
2020/04/14	14	25.89	9	25.98	26.05	5	37,155	0.01%
2020/04/13	9	25.69	18	25.69	25.68	-9	37,244	-0.02%
2020/04/10	4	25.69	3	25.68	25.73	1	37,181	0.00%
2020/04/09	13	25.81	7	25.71	25.65	6	37,221	0.02%
2020/04/08	16	25.52	7	25.44	25.77	9	36,867	0.02%
2020/04/07	13	25.20	55	25.20	25.22	-42	36,353	-0.12%
2020/04/06	21	24.67	9	24.64	24.84	12	36,110	0.03%
2020/04/01	18	24.49	37	24.47	24.52	-19	35,797	-0.05%
2020/03/31	3	24.49	11	24.53	24.49	-8	35,582	-0.02%
2020/03/30	11	24.16	1	24.32	24.32	10	35,350	0.03%
2020/03/27	17	24.60	18	24.79	24.35	-1	35,016	0.00%
2020/03/26	17.2	24.11	40	24.01	24.26	-22.8	34,321	-0.07%
2020/03/25	55	24.25	58	24.15	24.09	-3	33,888	-0.01%
2020/03/24	18	23.28	18	23.26	23.38	0	33,068	0.00%
2020/03/23	50.1	22.51	5	22.43	22.49	45.1	32,600	0.14%
2020/03/20	48	22.92	37	23.21	23.28	11	31,861	0.03%
2020/03/19	110	22.00	46	22.27	21.85	64	30,566	0.21%	大買/
2020/03/18	62.1	23.56	31	23.65	23.29	31.1	28,445	0.11%
2020/03/17	87	23.83	24	23.75	23.67	63	27,264	0.23%
2020/03/16	107	24.92	21	24.78	24.41	86	25,639	0.34%	大買/
2020/03/13	94	24.35	33	24.43	25.29	61	24,153	0.25%
2020/03/12	93	25.98	1	25.99	25.93	92	21,637	0.43%
2020/03/11	13.2	27.05	5.4	27.13	26.97	7.8	19,241	0.04%
2020/03/10	38	26.88	5	27.02	27.25	33	18,794	0.18%
2020/03/09	45	27.32	30.1	27.29	27.25	14.9	17,707	0.08%
2020/03/06	6	27.85	2	27.88	27.88	4	16,214	0.02%
2020/03/05	2	28.07	0	0.00	28.10	2	16,065	0.01%
2020/03/04	4	27.79	0	0.00	27.86	4	16,235	0.02%
2020/03/03	12	28.04	5	28.05	27.93	7	15,926	0.04%
2020/03/02	5	27.50	0	0.00	27.75	5	15,541	0.03%
2020/02/27	19	27.91	4	28.14	27.90	15	14,821	0.10%
2020/02/26	13	28.34	2	28.32	28.30	11	13,985	0.08%
2020/02/25	2	28.60	0	0.00	28.67	2	13,480	0.01%
2020/02/24	2	28.69	8	28.68	28.70	-6	13,484	-0.04%
2020/02/21	0	0.00	3	28.88	28.90	-3	13,361	-0.02%
2020/02/20	4	28.99	0	0.00	28.93	4	13,388	0.03%
2020/02/19	8	28.91	0	0.00	28.96	8	13,416	0.06%
2020/02/18	7	28.86	2	28.82	28.80	5	13,342	0.04%
2020/02/17	0	0.00	6	28.70	28.80	-6	13,204	-0.05%
2020/02/14	2	28.79	1	28.80	28.79	1	13,043	0.01%
2020/02/13	1	28.77	4	28.74	28.64	-3	12,980	-0.02%
2020/02/12	2	28.48	1	28.48	28.56	1	13,444	0.01%
2020/02/11	0	0.00	2	28.33	28.34	-2	13,351	-0.01%
2020/02/10	4	28.04	11	27.90	28.14	-7	13,445	-0.05%
2020/02/07	2	28.24	0	0.00	28.23	2	13,453	0.01%
2020/02/06	0	0.00	2	28.39	28.44	-2	13,474	-0.01%
2020/02/05	2	28.07	4	28.07	28.08	-2	13,426	-0.01%
2020/02/04	5	27.95	0	0.00	28.12	5	13,381	0.04%
2020/02/03	25	27.33	9.5	27.48	27.74	15.5	13,397	0.12%
2020/01/31	8	27.80	8	27.95	27.92	0	12,821	0.00%
2020/01/30	72	27.77	25	27.88	27.70	47	12,492	0.38%
2020/01/20	4	29.18	0	0.00	29.19	4	10,664	0.04%
2020/01/17	0	0.00	20	29.16	29.16	-20	10,913	-0.18%
2020/01/16	0	0.00	23	29.00	29.10	-23	11,189	-0.21%
2020/01/14	3	28.99	0	0.00	29.02	3	13,051	0.02%
2020/01/13	4	28.80	0	0.00	28.84	4	13,473	0.03%
2020/01/10	14	28.74	2	28.71	28.69	12	13,569	0.09%
2020/01/09	4	28.71	3	28.70	28.70	1	13,606	0.01%
2020/01/08	22	28.49	8	28.38	28.50	14	13,583	0.10%
2020/01/07	9	28.72	1	28.54	28.69	8	13,478	0.06%
2020/01/06	3	29.00	0.5	29.01	28.96	2.5	13,221	0.02%
2020/01/03	13	29.28	0	0.00	29.18	13	13,373	0.10%
2020/01/02	0	0.00	0	29.11	29.09	0	13,410	0.00%
2019/12/31	1	29.00	0	0.00	28.97	1	13,889	0.01%
2019/12/30	9	28.98	131	29.00	29.00	-122	13,762	-0.89%	大賣/鉅額交易
2019/12/27	0	0.00	3	28.91	28.90	-3	13,551	-0.02%
2019/12/26	0	0.00	13	28.85	28.86	-13	13,505	-0.10%
2019/12/25	2	28.88	8	28.90	28.83	-6	13,511	-0.04%
2019/12/24	0	0.00	3	28.75	28.74	-3	13,535	-0.02%
2019/12/23	2	28.71	7	28.75	28.72	-5	13,547	-0.04%
2019/12/20	1	28.80	20	28.81	28.80	-19	13,527	-0.14%
2019/12/19	0	0.00	7	28.80	28.69	-7	13,545	-0.05%
2019/12/17	1	28.63	0	0.00	28.71	1	13,549	0.01%
2019/12/16	3	28.56	12	28.57	28.57	-9	13,469	-0.07%
2019/12/13	0	0.00	3	28.41	28.37	-3	13,377	-0.02%
2019/12/12	1	28.30	0	0.00	28.31	1	13,384	0.01%
2019/12/11	0	0.00	1	28.20	28.21	-1	13,328	-0.01%
2019/12/09	3	28.21	4	28.21	28.21	-1	13,528	-0.01%
2019/12/06	3	28.12	6	28.19	28.13	-3	13,516	-0.02%
2019/12/05	2	28.04	6	28.03	28.03	-4	13,450	-0.03%
2019/12/03	9	27.83	0	0.00	27.92	9	13,692	0.07%
2019/12/02	4	27.64	0	0.00	27.65	4	13,797	0.03%
2019/11/29	6	27.79	1	27.83	27.75	5	13,635	0.04%
2019/11/28	2	28.03	10	28.01	28.03	-8	13,452	-0.06%
2019/11/27	1	28.04	12	28.04	28.04	-11	13,666	-0.08%
2019/11/26	3	28.06	0	0.00	28.06	3	13,631	0.02%
2019/11/25	0	0.00	1	28.02	27.99	-1	13,586	-0.01%
2019/11/21	6	27.95	8	27.87	28.00	-2	13,703	-0.01%
2019/11/20	0	0.00	3	28.10	28.09	-3	13,558	-0.02%
2019/11/18	0	0.00	12	28.04	28.05	-12	13,457	-0.09%
2019/11/15	9	27.83	1	27.84	27.88	8	13,347	0.06%
2019/11/14	1	27.81	0	0.00	27.83	1	13,300	0.01%
2019/11/12	1	27.71	0	0.00	27.74	1	13,309	0.01%
2019/11/11	27	27.53	0	0.00	27.50	27	13,273	0.20%
2019/11/08	3	27.86	0	0.00	27.88	3	12,640	0.02%
2019/11/07	3	27.74	0	0.00	27.80	3	12,608	0.02%
2019/11/06	14	27.91	1	27.97	27.93	13	12,524	0.10%
2019/11/05	15	28.03	3	28.03	28.03	12	12,445	0.10%
2019/11/04	11	27.76	0	0.00	27.84	11	12,571	0.09%
2019/11/01	8	27.55	0	0.00	27.63	8	12,668	0.06%
2019/10/31	19	27.60	1	27.68	27.58	18	12,802	0.14%
2019/10/30	12	27.63	3	27.62	27.65	9	12,593	0.07%
2019/10/29	15	27.67	1	27.80	27.62	14	12,476	0.11%
2019/10/28	3	27.65	0	0.00	27.70	3	12,149	0.02%
2019/10/25	32	27.69	2	27.75	27.60	30	11,944	0.25%
2019/10/24	19	27.61	0	0.00	27.65	19	11,625	0.16%
2019/10/23	154	27.50	7	27.47	27.54	147	11,355	1.29%	大買/鉅額交易
2019/10/22	11	29.00	0	0.00	29.03	11	9,885	0.11%
2019/10/21	15	28.94	2	28.96	28.95	13	9,478	0.14%
2019/10/18	0	0.00	5	28.86	28.82	-5	8,991	-0.06%
2019/10/16	2	28.52	0	0.00	28.51	2	8,735	0.02%
2019/10/15	1.3	28.48	0	0.00	28.45	1.3	8,666	0.01%
2019/10/14	2	28.55	5	28.56	28.52	-3	8,593	-0.03%
2019/10/09	3	28.33	0	0.00	28.28	3	8,581	0.03%
2019/10/08	16	28.43	1	28.50	28.44	15	8,493	0.18%
2019/10/07	23	28.42	0	0.00	28.42	23	8,511	0.27%
2019/10/04	1	28.12	0	0.00	28.14	1	7,917	0.01%
2019/10/01	5	28.10	0	0.00	28.18	5	8,004	0.06%
2019/09/27	6	27.95	0	0.00	27.88	6	7,986	0.08%
2019/09/26	0	0.00	2	28.34	28.15	-2	7,928	-0.03%
2019/09/25	1	28.22	0	0.00	28.20	1	7,983	0.01%
2019/09/24	3	28.31	0	0.00	28.33	3	8,100	0.04%
2019/09/20	0	0.00	6	27.98	27.98	-6	7,850	-0.08%
2019/09/19	5	27.96	0	0.00	27.97	5	7,861	0.06%
2019/09/17	1.5	28.00	1	28.00	28.00	0.5	7,859	0.01%
2019/09/12	4	27.96	0	0.00	27.92	4	7,861	0.05%
2019/09/11	0	0.00	2	27.84	27.81	-2	7,833	-0.03%
2019/09/10	0	0.00	0.3	27.77	27.74	-0.3	7,725	0.00%
2019/09/09	0	0.00	3	27.81	27.77	-3	7,727	-0.04%
2019/09/06	2	27.86	25	27.87	27.83	-23	7,701	-0.30%
2019/09/05	0	0.00	12.2	27.76	27.71	-12.2	7,572	-0.16%
2019/09/04	0	0.00	3	27.50	27.54	-3	7,409	-0.04%
2019/09/02	0	0.00	2	27.43	27.44	-2	7,237	-0.03%
2019/08/30	0	0.00	1	27.33	27.25	-1	7,220	-0.01%
2019/08/28	0	0.00	2	26.98	26.97	-2	7,116	-0.03%
2019/08/27	0	0.00	2	26.96	26.96	-2	7,234	-0.03%
2019/08/26	5	26.87	0	0.00	26.88	5	7,350	0.07%
2019/08/22	6	27.03	1	27.00	27.02	5	7,477	0.07%
2019/08/21	0	0.00	7.2	27.06	27.05	-7.2	7,546	-0.10%
2019/08/20	5	27.06	0	0.00	27.07	5	7,787	0.06%
2019/08/19	0	0.00	7	27.03	27.03	-7	8,017	-0.09%
2019/08/16	1	26.80	0	0.00	26.95	1	8,497	0.01%
2019/08/15	0	0.00	1	26.73	26.82	-1	8,632	-0.01%
2019/08/13	5	26.70	0	0.00	26.76	5	9,037	0.06%
2019/08/08	0.4	26.74	0	0.00	26.56	0.4	9,580	0.00%
2019/08/07	1	26.45	1	26.56	26.43	0	9,640	0.00%
2019/08/06	3	26.18	0	0.00	26.52	3	9,836	0.03%
2019/08/05	12	26.68	8	26.76	26.60	4	9,910	0.04%
2019/08/02	8	26.84	1	27.00	26.85	7	9,881	0.07%
2019/08/01	3	27.07	5	27.10	27.10	-2	9,867	-0.02%
2019/07/31	7	27.20	0	0.00	27.20	7	9,844	0.07%
2019/07/30	0	0.00	1	27.30	27.29	-1	9,832	-0.01%
2019/07/25	2	27.28	2	27.38	27.47	0	9,973	0.00%
2019/07/24	0	0.00	1	27.31	27.28	-1	9,839	-0.01%
2019/07/19	0.1	27.10	6	27.13	27.06	-5.9	9,632	-0.06%
2019/07/18	1	27.08	0	0.00	27.06	1	9,668	0.01%
2019/07/17	2	27.13	2	27.19	27.14	0	9,614	0.00%
2019/07/15	0	0.00	3	27.19	27.21	-3	9,580	-0.03%
2019/07/12	3	27.20	6	27.24	27.16	-3	9,519	-0.03%
2019/07/11	0	0.00	1	27.12	27.11	-1	9,417	-0.01%
2019/07/10	0	0.00	4	26.95	26.95	-4	9,359	-0.04%
2019/07/08	0	0.00	3	26.96	26.96	-3	9,386	-0.03%
2019/07/05	0	0.00	30	26.98	26.99	-30	9,410	-0.32%
2019/07/04	1	26.82	1	26.79	26.93	0	9,405	0.00%
2019/07/03	2	26.81	0	0.00	26.78	2	9,587	0.02%
2019/07/02	4	26.97	7	26.97	26.96	-3	9,637	-0.03%
2019/07/01	2	26.89	15	26.89	26.95	-13	9,701	-0.13%
2019/06/28	0	0.00	12	26.60	26.59	-12	9,568	-0.13%
2019/06/26	0	0.00	1	26.42	26.43	-1	9,628	-0.01%
2019/06/25	0	0.00	15	26.50	26.47	-15	9,602	-0.16%
2019/06/24	1	26.50	2	26.62	26.60	-1	9,553	-0.01%
2019/06/21	2	26.54	0	0.00	26.52	2	9,504	0.02%
2019/06/20	0	0.00	1	26.60	26.61	-1	9,474	-0.01%
2019/06/13	0	0.00	5	26.05	26.01	-5	9,632	-0.05%
2019/06/11	1	25.99	2	26.00	26.04	-1	9,520	-0.01%
2019/06/10	0	0.00	3	25.91	25.99	-3	9,429	-0.03%
2019/06/04	1	25.85	0	0.00	25.76	1	9,308	0.01%
2019/06/03	5	25.71	0	0.00	25.84	5	9,261	0.05%
2019/05/31	0.1	25.99	2	25.85	25.94	-1.9	9,166	-0.02%
2019/05/30	1	25.53	0	0.00	25.58	1	9,109	0.01%
2019/05/29	3	25.34	0	0.00	25.39	3	9,105	0.03%
2019/05/28	11	25.45	0	0.00	25.50	11	9,002	0.12%
2019/05/27	10	25.40	0	0.00	25.45	10	9,012	0.11%
2019/05/24	7	25.44	0	0.00	25.44	7	8,978	0.08%
2019/05/23	2	25.47	0	0.00	25.44	2	8,938	0.02%
2019/05/22	7	25.79	0	0.00	25.79	7	8,554	0.08%
2019/05/21	12	25.74	1	25.70	25.76	11	8,558	0.13%
2019/05/20	2	25.65	0	0.00	25.70	2	8,317	0.02%
2019/05/17	11	25.73	0	0.00	25.70	11	8,142	0.14%
2019/05/16	12	25.97	0	0.00	25.92	12	7,872	0.15%
2019/05/15	5	26.17	0	0.00	26.18	5	7,697	0.06%
2019/05/14	6	25.93	4	25.87	26.07	2	7,656	0.03%
2019/05/13	4	26.20	0	0.00	26.09	4	7,409	0.05%
2019/05/10	15	26.71	3	26.61	26.55	12	7,083	0.17%
2019/05/09	3	26.83	1	26.88	26.74	2	6,862	0.03%
2019/05/07	2	27.26	2	27.24	27.26	0	6,768	0.00%
2019/05/06	5	27.12	3	27.15	27.08	2	6,968	0.03%
2019/05/03	1	27.44	0	0.00	27.56	1	6,823	0.01%
2019/05/02	9	27.41	2	27.38	27.40	7	6,805	0.10%
2019/04/30	2	27.30	4	27.30	27.35	-2	6,847	-0.03%
2019/04/29	1	27.52	10	27.51	27.35	-9	6,855	-0.13%
2019/04/26	0	0.00	4	27.51	27.52	-4	6,893	-0.06%
2019/04/24	0	0.00	4	27.56	27.57	-4	6,904	-0.06%
2019/04/22	10	27.41	3	27.50	27.41	7	6,833	0.10%
2019/04/18	3	27.30	0	0.00	27.14	3	6,739	0.04%
2019/04/17	9	27.44	2	27.41	27.44	7	6,701	0.10%
2019/04/16	0	0.00	19	27.20	27.25	-19	6,569	-0.29%
2019/04/15	1	26.94	7.3	26.98	26.99	-6.3	6,395	-0.10%
2019/04/12	1	26.76	0	0.00	26.76	1	6,639	0.02%
2019/04/11	4	27.00	0	0.00	26.89	4	6,849	0.06%
2019/04/10	0	0.00	4	26.97	26.97	-4	6,895	-0.06%
2019/04/09	4	26.98	1	27.04	27.02	3	6,835	0.04%
2019/04/08	0	0.00	0.3	26.95	26.93	-0.3	6,633	-0.01%
2019/04/03	2	26.72	0	0.00	26.73	2	6,721	0.03%
2019/04/02	2	26.63	6	26.59	26.58	-4	6,770	-0.06%
2019/04/01	12	26.53	10	26.58	26.51	2	6,747	0.03%
2019/03/27	2	26.28	0	0.00	26.28	2	6,599	0.03%
2019/03/26	5	26.25	0	0.00	26.25	5	6,586	0.08%
2019/03/25	3	26.09	0	0.00	26.10	3	6,812	0.04%
2019/03/22	0	0.00	13	26.50	26.37	-13	6,765	-0.19%
2019/03/21	0	0.00	1	26.35	26.37	-1	6,637	-0.02%
2019/03/20	6	26.19	0	0.00	26.20	6	6,477	0.09%
2019/03/19	0	0.00	3	26.23	26.22	-3	6,474	-0.05%
2019/03/18	3	26.08	0	0.00	26.13	3	6,282	0.05%
2019/03/15	12	25.91	0	0.00	25.91	12	6,315	0.19%
2019/03/14	2	25.90	6	26.00	25.91	-4	6,297	-0.06%
2019/03/12	0	0.00	2	26.04	26.01	-2	6,406	-0.03%
2019/03/11	0	0.00	2	25.79	25.89	-2	6,398	-0.03%
2019/03/08	14	25.75	1	25.74	25.84	13	6,486	0.20%
2019/03/04	3	25.99	9	25.96	26.12	-6	6,359	-0.09%
2019/02/27	5	25.95	19	25.99	25.96	-14	6,190	-0.23%
2019/02/26	6	26.24	23	26.26	26.18	-17	6,134	-0.28%
2019/02/25	13	26.10	0	0.00	26.13	13	6,036	0.22%
2019/02/22	1	25.90	0	0.00	25.90	1	5,846	0.02%
2019/02/21	2	25.83	1	25.77	25.84	1	5,647	0.02%
2019/02/20	0	0.00	2	25.70	25.74	-2	5,522	-0.04%
2019/02/18	6	25.54	0	0.00	25.52	6	5,339	0.11%
2019/02/15	7	25.43	0	0.00	25.39	7	5,279	0.13%
2019/02/14	8	25.47	2	25.46	25.43	6	5,240	0.11%
2019/02/13	5	25.41	1	25.32	25.42	4	5,182	0.08%
2019/02/12	0	0.00	72	25.10	25.26	-72	5,100	-1.41%
2019/02/11	9	24.97	3	24.99	24.99	6	4,965	0.12%
2019/01/30	1	24.91	0	0.00	24.92	1	4,909	0.02%
2019/01/29	0	0.00	2	24.85	24.89	-2	4,913	-0.04%
2019/01/28	3	25.01	9	25.05	25.01	-6	4,903	-0.12%
2019/01/25	5	24.85	42	24.82	24.90	-37	4,787	-0.77%
2019/01/24	2	24.54	0	0.00	24.55	2	4,632	0.04%
2019/01/23	1	24.42	0	0.00	24.44	1	4,651	0.02%
2019/01/21	0	0.00	12	24.56	24.51	-12	4,849	-0.25%
2019/01/18	1	24.38	5	24.42	24.39	-4	5,011	-0.08%
2019/01/17	2	24.29	5	24.22	24.26	-3	5,280	-0.06%
2019/01/16	2	24.26	0	0.00	24.25	2	5,438	0.04%
2019/01/15	0	0.00	1	24.16	24.13	-1	6,020	-0.02%
2019/01/14	1	24.00	0	0.00	23.99	1	6,153	0.02%
2019/01/11	1	24.07	15	24.10	24.04	-14	6,239	-0.22%
2019/01/09	10	24.03	2	24.05	24.05	8	6,401	0.12%
2019/01/08	1	23.73	1	23.75	23.79	0	6,461	0.00%
2019/01/07	2	23.68	0	0.00	23.73	2	6,725	0.03%
2019/01/04	10	23.31	0	0.00	23.40	10	7,051	0.14%
2019/01/03	5	23.62	0	0.00	23.59	5	7,909	0.06%
2019/01/02	3	23.86	0	0.00	23.83	3	8,005	0.04%
2018/12/27	1	23.95	1	24.00	23.91	0	8,621	0.00%
2018/12/26	19	23.98	0	0.00	23.72	19	8,759	0.22%
2018/12/25	3	23.93	0	0.00	23.97	3	8,686	0.03%
2018/12/22	1	24.15	0	0.00	24.17	1	8,472	0.01%
2018/12/21	1	24.08	0	0.00	24.14	1	8,473	0.01%
2018/12/19	0	0.00	2	24.10	24.14	-2	8,442	-0.02%
2018/12/18	4	24.04	0	0.00	24.03	4	8,463	0.05%
2018/12/17	5	24.26	0	0.00	24.31	5	8,215	0.06%
2018/12/14	6	24.31	2	24.30	24.31	4	8,178	0.05%
2018/12/13	0	0.00	3	24.39	24.39	-3	8,152	-0.04%
2018/12/12	1	24.30	1	24.32	24.32	0	8,220	0.00%
2018/12/10	7	24.07	0	0.00	24.07	7	8,351	0.08%
2018/12/07	1	24.27	0	0.00	24.28	1	8,234	0.01%
2018/12/06	11	24.18	0	0.00	24.19	11	8,290	0.13%
2018/12/05	2	24.60	0	0.00	24.60	2	8,209	0.02%
2018/12/03	0	0.00	16	24.87	24.89	-16	8,500	-0.19%
2018/11/30	3	24.47	1	24.48	24.46	2	8,381	0.02%
2018/11/28	0	0.00	1	24.21	24.27	-1	8,290	-0.01%
2018/11/23	3	23.94	0	0.00	23.94	3	8,256	0.04%
2018/11/20	2	24.20	0	0.00	24.17	2	8,126	0.02%
2018/11/19	2	24.39	0	0.00	24.40	2	8,079	0.02%
2018/11/16	1	24.28	0	0.00	24.29	1	8,055	0.01%
2018/11/14	2	24.10	0	0.00	24.15	2	8,020	0.02%
2018/11/13	3	23.88	0	0.00	24.12	3	8,005	0.04%
2018/11/12	6	24.22	0	0.00	24.18	6	7,914	0.08%
2018/11/09	3	24.20	0	0.00	24.21	3	7,901	0.04%
2018/11/08	1	24.36	0	0.00	24.37	1	7,862	0.01%
2018/11/07	2	24.18	0	0.00	24.21	2	7,823	0.03%
2018/11/06	2	24.19	2	24.09	24.08	0	7,809	0.00%
2018/11/01	5	24.04	0	0.00	24.08	5	7,680	0.07%
2018/10/31	2	23.71	1	23.74	23.78	1	7,620	0.01%
2018/10/30	11	23.37	0	0.00	23.42	11	7,572	0.15%
2018/10/29	1	23.35	0	0.00	23.34	1	7,528	0.01%
2018/10/26	1	23.49	0	0.00	23.43	1	7,385	0.01%
2018/10/25	4	23.59	0	0.00	23.59	4	7,185	0.06%
2018/10/24	4	23.98	0	0.00	24.12	4	6,901	0.06%
2018/10/23	12	24.13	0	0.00	24.13	12	6,812	0.18%
2018/10/22	9	25.63	0	0.00	25.81	9	6,360	0.14%
2018/10/19	9	25.37	4	25.47	25.55	5	6,251	0.08%
2018/10/18	1	25.46	10	25.49	25.54	-9	6,234	-0.14%
2018/10/17	11	25.57	0	0.00	25.51	11	6,223	0.18%
2018/10/16	6	25.34	0	0.00	25.39	6	6,122	0.10%
2018/10/15	1	25.11	0	0.00	25.18	1	5,996	0.02%
2018/10/12	22	24.88	0	0.00	25.26	22	5,746	0.38%
2018/10/11	71	25.11	7	24.75	24.91	64	5,427	1.18%
2018/10/09	38	26.27	0	0.00	26.34	38	4,295	0.88%
2018/10/08	11	26.51	0	0.00	26.70	11	3,944	0.28%
2018/10/05	28	26.36	0	0.00	26.43	28	3,543	0.79%
2018/10/04	1	26.73	0	0.00	26.78	1	3,174	0.03%
2018/10/03	4	26.95	0	0.00	26.97	4	3,010	0.13%
2018/10/01	3	27.35	1	27.28	27.32	2	2,885	0.07%
2018/09/14	0	0.00	2	27.36	27.40	-2	3,392	-0.06%
2018/09/13	1	26.84	0	0.00	26.92	1	3,354	0.03%
2018/09/12	4	26.65	0	0.00	26.74	4	3,327	0.12%
2018/09/11	3	26.64	0	0.00	26.78	3	3,265	0.09%
2018/09/10	2	26.73	0	0.00	26.67	2	3,260	0.06%
2018/09/05	1	27.60	2	27.60	27.53	-1	2,877	-0.03%
2018/09/03	1	27.64	0	0.00	27.63	1	2,927	0.03%
2018/08/29	3	27.60	1	27.59	27.61	2	3,158	0.06%
2018/08/27	0	0.00	0.4	27.45	27.35	-0.4	3,187	-0.01%
2018/08/16	3	27.00	4	27.00	27.09	-1	3,491	-0.03%
2018/08/14	1	27.32	0	0.00	27.38	1	3,522	0.03%
2018/08/10	0	0.00	1	27.60	27.53	-1	3,620	-0.03%
2018/08/06	0	0.00	1	27.32	27.43	-1	3,772	-0.03%
2018/08/02	0	0.00	4	27.19	27.00	-4	3,725	-0.11%
2018/07/31	0	0.00	1	27.01	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	5	27.00	27.04	-5	3,552	-0.14%
2018/07/27	0	0.00	21	26.85	26.89	-21	3,450	-0.61%
2018/07/25	0	0.00	6	26.46	26.47	-6	3,187	-0.19%
2018/07/23	1	26.23	0	0.00	26.23	1	3,099	0.03%
2018/07/19	0	0.00	5.7	26.30	26.13	-5.7	3,242	-0.18%
2018/07/18	1	26.21	5	26.19	26.21	-4	3,264	-0.12%
2018/07/17	0	0.00	1	25.92	25.97	-1	3,205	-0.03%
2018/07/06	2	25.16	0	0.00	25.30	2	3,128	0.06%
2018/07/05	7	25.41	0	0.00	25.31	7	3,045	0.23%
2018/07/03	6	25.48	0	0.00	25.50	6	2,932	0.20%
2018/06/29	1	25.64	0	0.00	25.66	1	2,877	0.03%
2018/06/28	6	25.40	0	0.00	25.40	6	2,842	0.21%
2018/06/27	5	25.70	0	0.00	25.64	5	2,725	0.18%
2018/06/26	12	25.66	0	0.00	25.65	12	2,696	0.45%
2018/06/25	23	25.80	0	0.00	25.78	23	2,557	0.90%
2018/06/22	1	25.92	0	0.00	26.00	1	2,434	0.04%
2018/06/14	1	26.40	0	0.00	26.39	1	2,326	0.04%
2018/06/04	0	0.00	8	26.58	26.62	-8	2,096	-0.38%
2018/05/30	0	0.00	1	26.05	26.01	-1	1,931	-0.05%
2018/05/29	0	0.00	1	26.32	26.37	-1	1,857	-0.05%
2018/05/24	0	0.00	1	26.41	26.41	-1	1,850	-0.05%
2018/05/18	0	0.00	3	26.15	26.20	-3	1,804	-0.17%
2018/05/17	0	0.00	6	26.10	26.06	-6	1,792	-0.33%
2018/05/10	0	0.00	3	25.49	25.48	-3	1,881	-0.16%
2018/05/07	3	25.19	0	0.00	25.30	3	1,950	0.15%
2018/05/02	1	25.40	0	0.00	25.34	1	2,167	0.05%
2018/04/26	4	25.19	0	0.00	25.23	4	2,349	0.17%
2018/04/24	2	25.53	0	0.00	25.50	2	2,303	0.09%
2018/04/18	1	25.68	0	0.00	25.68	1	2,513	0.04%
2018/04/17	1	25.68	0	0.00	25.77	1	2,525	0.04%
2018/04/16	1	25.99	0	0.00	25.98	1	2,506	0.04%
2018/03/23	1	25.80	0	0.00	25.82	1	2,712	0.04%
2018/03/21	0	0.00	0.2	26.18	26.17	-0.2	2,665	-0.01%
2018/03/19	1	26.18	0	0.00	26.19	1	2,668	0.04%
2018/03/12	0	0.00	7	26.10	26.10	-7	2,802	-0.25%
2018/03/08	0	0.00	0.2	26.02	26.01	-0.2	3,053	-0.01%
2018/03/05	10	25.71	0	0.00	25.63	10	3,118	0.32%
2018/02/27	3	26.07	9	26.02	25.95	-6	3,142	-0.19%
2018/02/12	3	25.20	0	0.00	25.15	3	3,108	0.10%
2018/02/07	0	0.00	1	25.40	25.43	-1	3,121	-0.03%
2018/02/06	0	0.00	7	24.80	24.99	-7	3,135	-0.22%
2018/02/05	1	25.87	0	0.00	26.00	1	3,057	0.03%
2018/01/22	0	0.00	1	26.17	26.25	-1	2,888	-0.03%
2018/01/19	1	26.00	0	0.00	26.00	1	2,838	0.04%
2018/01/17	0	0.00	3	25.88	25.92	-3	2,709	-0.11%
2018/01/16	0	0.00	5	25.80	25.80	-5	2,680	-0.19%
2018/01/12	0	0.00	18	25.56	25.54	-18	2,650	-0.68%
2018/01/10	10	25.35	0	0.00	25.37	10	2,578	0.39%
2018/01/08	0	0.00	19	25.53	25.57	-19	2,554	-0.74%
2018/01/04	0	0.00	3	25.40	25.41	-3	2,536	-0.12%