元大高股息 (0056)-永豐金-中和券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
40.01
漲跌
▼0.03
漲幅
-0.07%
成交量
22,045張
產業
上市
3365人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-中和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0.5	40.04	9.4	40.07	40.01	-8.9	27,610	-0.03%
2024/05/22	9	39.99	18.7	39.94	40.04	-9.7	27,763	-0.03%
2024/05/21	8.4	39.52	10	39.58	39.50	-1.7	27,717	-0.01%
2024/05/20	1.3	39.50	2.7	39.61	39.66	-1.4	27,847	0.00%
2024/05/17	22.5	39.53	11.1	39.56	39.51	11.4	28,163	0.04%
2024/05/16	3.6	39.62	1.1	39.64	39.60	2.5	28,312	0.01%
2024/05/15	1	39.44	11.2	39.50	39.30	-10.2	28,593	-0.04%
2024/05/14	3	39.24	6	39.25	39.26	-3	29,207	-0.01%
2024/05/13	0	0.00	2.9	39.05	39.04	-2.9	29,257	-0.01%
2024/05/10	3.1	38.80	41	38.89	39.04	-37.9	29,446	-0.13%
2024/05/09	5.2	39.01	31.1	39.01	38.92	-26	29,421	-0.09%
2024/05/08	3	38.94	51.5	38.95	39.02	-48.5	29,501	-0.16%
2024/05/07	4	38.85	5	39.03	38.97	-1	29,676	0.00%
2024/05/06	2.5	38.86	8	38.86	38.88	-5.5	29,727	-0.02%
2024/05/03	5	38.60	21	38.56	38.45	-16	29,694	-0.05%
2024/05/02	18	38.19	26.2	38.25	38.35	-8.2	29,894	-0.03%
2024/04/30	18	38.34	3	38.39	38.32	15	29,995	0.05%
2024/04/29	1.1	38.15	2	38.34	38.34	-1	30,224	0.00%
2024/04/26	7	37.77	3	37.80	37.69	4	30,421	0.01%
2024/04/25	14.1	37.52	1	37.51	37.51	13.1	30,629	0.04%
2024/04/24	7	37.60	8.9	37.69	37.85	-1.9	31,019	-0.01%
2024/04/23	9	37.12	3	37.05	37.12	6	32,830	0.02%
2024/04/22	40.5	37.03	63	37.06	36.92	-22.5	34,650	-0.07%
2024/04/19	80.9	37.45	35	37.35	37.27	46	34,860	0.13%
2024/04/18	23.4	38.13	10	38.24	38.18	13.4	33,506	0.04%
2024/04/17	97	38.75	1	38.97	38.94	96	32,984	0.29%
2024/04/16	119.7	38.61	28.4	38.71	38.49	91.3	32,116	0.28%	大買/
2024/04/15	41.1	39.64	6	39.77	39.62	35.1	30,685	0.11%
2024/04/12	17	40.01	0	0.00	39.98	17	30,281	0.06%
2024/04/11	66.8	39.93	1	39.86	40.09	65.8	30,433	0.22%
2024/04/10	4	40.21	8.4	40.15	40.20	-4.4	30,557	-0.01%
2024/04/09	20.5	39.99	106	39.99	39.99	-85.6	31,635	-0.27%	大賣/
2024/04/08	18.4	39.78	1.2	39.74	39.92	17.2	31,929	0.05%
2024/04/03	18.1	39.82	0	0.00	39.75	18.1	31,830	0.06%
2024/04/02	8.3	39.83	209	39.89	39.88	-200.7	31,934	-0.63%	大賣/鉅額交易
2024/04/01	9.1	39.76	3	39.89	39.59	6.1	32,441	0.02%
2024/03/29	8.3	39.65	3.8	39.80	39.86	4.5	32,753	0.01%
2024/03/28	3	39.55	4.8	39.68	39.74	-1.8	32,919	-0.01%
2024/03/27	3.2	39.45	1.6	39.36	39.55	1.6	33,013	0.00%
2024/03/26	37.6	39.46	21.1	39.14	39.24	16.5	33,076	0.05%
2024/03/25	6.8	39.70	3	39.73	39.62	3.8	33,059	0.01%
2024/03/22	8.5	39.82	5.7	40.02	39.80	2.8	33,201	0.01%
2024/03/21	6.2	39.80	4.3	39.82	39.93	1.9	33,133	0.01%
2024/03/20	63.7	39.89	2.1	40.06	39.63	61.6	33,302	0.19%
2024/03/19	42.8	39.54	2	39.60	39.70	40.8	33,682	0.12%
2024/03/18	62.3	39.15	8.1	39.10	39.36	54.2	34,225	0.16%
2024/03/15	2	38.89	14.9	38.81	39.02	-12.8	34,152	-0.04%
2024/03/14	33.1	38.84	1	38.82	38.72	32.1	33,922	0.09%
2024/03/13	13.3	39.13	31.3	39.08	39.08	-18	33,830	-0.05%
2024/03/12	31	38.70	49.5	38.76	38.99	-18.5	33,698	-0.05%
2024/03/11	4.1	38.45	1.5	38.46	38.43	2.6	33,783	0.01%
2024/03/08	6.2	38.59	6.3	38.64	38.45	-0.1	33,669	0.00%
2024/03/07	1.2	38.58	6.3	38.60	38.68	-5.1	33,152	-0.02%
2024/03/06	6.4	38.39	28.8	38.49	38.53	-22.5	32,892	-0.07%
2024/03/05	2	37.92	4.3	38.09	38.16	-2.3	32,576	-0.01%
2024/03/04	38	38.15	63.5	38.02	38.00	-25.5	32,498	-0.08%
2024/03/01	0	0.00	16.5	37.76	37.74	-16.5	32,039	-0.05%
2024/02/29	2.6	37.54	0.3	37.68	37.70	2.3	32,168	0.01%
2024/02/27	6.4	37.58	22.6	37.52	37.51	-16.1	32,028	-0.05%
2024/02/26	21.4	37.66	17	37.65	37.68	4.4	31,870	0.01%
2024/02/23	161.9	37.81	35	37.79	37.59	126.9	31,783	0.40%	大買/鉅額交易
2024/02/22	0.5	37.60	3	37.57	37.65	-2.5	32,100	-0.01%
2024/02/21	10.3	37.32	3.6	37.34	37.29	6.7	31,762	0.02%
2024/02/20	6.8	37.34	6	37.30	37.39	0.8	31,741	0.00%
2024/02/19	2.5	37.07	47.1	37.10	37.14	-44.6	31,436	-0.14%
2024/02/16	135.1	37.19	136.5	37.15	37.07	-1.4	31,677	0.00%	大買/大賣/
2024/02/15	11.9	36.73	29.6	36.85	36.86	-17.8	31,353	-0.06%
2024/02/05	6.6	36.44	3	36.34	36.45	3.6	30,608	0.01%
2024/02/02	2	36.51	4.5	36.48	36.45	-2.5	30,525	-0.01%
2024/02/01	1	36.30	1	36.23	36.30	0	30,337	0.00%
2024/01/31	1.3	36.22	1.2	36.20	36.20	0	30,544	0.00%
2024/01/30	1.5	36.33	0.5	36.35	36.36	1	30,496	0.00%
2024/01/29	3	36.21	3.5	36.20	36.28	-0.5	30,526	0.00%
2024/01/26	10.4	36.08	15	36.12	36.07	-4.6	30,394	-0.02%
2024/01/25	0	0.00	10	36.32	36.29	-10	30,391	-0.03%
2024/01/24	2.1	36.30	5	36.29	36.23	-2.9	30,277	-0.01%
2024/01/23	3	36.14	15	36.16	36.20	-12	30,812	-0.04%
2024/01/22	110	36.07	19.3	36.09	36.14	90.7	30,686	0.30%	大買/
2024/01/19	29.1	35.37	117.1	35.44	35.65	-88	30,473	-0.29%	大賣/
2024/01/18	31.7	35.12	30	35.22	35.12	1.7	31,058	0.01%
2024/01/17	87.3	35.37	66.2	35.34	35.19	21.1	30,727	0.07%
2024/01/16	137.8	36.24	6	36.29	36.37	131.8	29,046	0.45%	大買/鉅額交易
2024/01/15	49.4	36.43	5.8	36.50	36.42	43.6	27,642	0.16%
2024/01/12	35.3	36.28	0	0.00	36.33	35.3	27,656	0.13%
2024/01/11	9	36.31	1	36.30	36.39	8	28,953	0.03%
2024/01/10	41.4	36.25	0	0.00	36.24	41.4	31,275	0.13%
2024/01/09	30.4	36.54	6	36.48	36.49	24.4	32,297	0.08%
2024/01/08	5.2	36.62	60	36.80	36.57	-54.8	32,979	-0.17%
2024/01/05	0.5	36.60	2.4	36.58	36.55	-1.9	33,330	-0.01%
2024/01/04	44.6	36.61	39	36.63	36.59	5.6	33,253	0.02%
2024/01/03	209.7	36.73	78.1	36.74	36.68	131.6	33,531	0.39%	大買/鉅額交易
2024/01/02	36.1	37.15	13.1	37.08	37.17	23	32,601	0.07%
2023/12/29	45.2	37.40	5.6	37.35	37.40	39.5	32,410	0.12%
2023/12/28	41.1	37.40	11	37.42	37.33	30.1	32,806	0.09%
2023/12/27	11.3	37.26	18.9	37.32	37.42	-7.6	33,456	-0.02%
2023/12/26	2.9	36.85	62.5	36.96	37.00	-59.6	33,230	-0.18%
2023/12/25	4	36.59	31	36.61	36.65	-27	32,781	-0.08%
2023/12/22	49.6	36.36	6	36.36	36.37	43.6	32,487	0.13%
2023/12/21	9.1	36.23	3	36.24	36.33	6.1	32,461	0.02%
2023/12/20	12.1	36.42	19	36.42	36.57	-6.9	32,376	-0.02%
2023/12/19	15.7	36.13	13	36.00	36.10	2.7	32,120	0.01%
2023/12/18	15	36.34	1.1	36.40	36.38	13.9	32,281	0.04%
2023/12/15	28.1	36.48	3.4	36.48	36.36	24.7	32,159	0.08%
2023/12/14	2.2	36.41	11.9	36.45	36.55	-9.7	31,933	-0.03%
2023/12/13	1	35.95	18.5	35.97	36.06	-17.5	31,472	-0.06%
2023/12/12	4	35.60	7.2	35.64	35.58	-3.2	30,915	-0.01%
2023/12/11	8.3	35.45	4.1	35.48	35.47	4.2	30,849	0.01%
2023/12/08	20	35.47	34.4	35.47	35.42	-14.4	30,809	-0.05%
2023/12/07	0	0.00	3.6	35.29	35.25	-3.6	30,780	-0.01%
2023/12/06	15.8	35.28	9.2	35.24	35.31	6.6	31,299	0.02%
2023/12/05	14.4	35.00	0	0.00	35.05	14.4	31,001	0.05%
2023/12/04	3.4	35.23	25.2	35.19	35.19	-21.9	30,868	-0.07%
2023/12/01	2.5	35.04	5	35.09	35.13	-2.5	30,932	-0.01%
2023/11/30	10	35.07	3	35.07	35.08	7	30,907	0.02%
2023/11/29	4	35.05	2.1	35.05	35.09	1.9	30,961	0.01%
2023/11/28	7	34.80	1	34.88	34.90	6	30,789	0.02%
2023/11/27	16	34.79	0	0.00	34.75	16	30,758	0.05%
2023/11/24	6	34.96	0	0.00	34.94	6	30,597	0.02%
2023/11/23	4	34.98	1	35.05	34.97	3	30,643	0.01%
2023/11/22	20.1	35.07	5	35.05	35.05	15.1	30,857	0.05%
2023/11/21	0	0.00	8	35.23	35.30	-8	31,044	-0.03%
2023/11/20	2	34.78	0.1	34.86	34.90	1.9	31,152	0.01%
2023/11/17	4.2	34.82	2	34.90	34.82	2.2	31,201	0.01%
2023/11/16	9.7	34.78	0.1	34.77	34.77	9.5	31,282	0.03%
2023/11/15	0	0.00	68.1	35.09	34.83	-68.1	31,235	-0.22%
2023/11/14	2	34.68	2.9	34.67	34.68	-0.9	31,232	0.00%
2023/11/13	1.3	34.59	62	34.58	34.54	-60.7	31,300	-0.19%
2023/11/10	24	34.38	5.7	34.41	34.43	18.3	31,543	0.06%
2023/11/09	17	34.50	49.1	34.51	34.55	-32.1	31,693	-0.10%
2023/11/08	2	34.46	55.6	34.56	34.54	-53.6	32,047	-0.17%
2023/11/07	11	34.13	10.2	34.22	34.23	0.8	32,009	0.00%
2023/11/06	12.1	34.20	145.5	34.22	34.24	-133.4	32,783	-0.41%	大賣/鉅額交易
2023/11/03	2.3	33.70	4	33.68	33.69	-1.7	32,772	-0.01%
2023/11/02	0	0.00	17	33.46	33.52	-17	33,164	-0.05%
2023/11/01	6.3	32.86	9.5	32.76	32.89	-3.2	33,528	-0.01%
2023/10/31	27.9	32.82	1	33.03	32.69	26.9	34,305	0.08%
2023/10/30	2.5	33.19	1	33.25	33.23	1.5	35,099	0.00%
2023/10/27	10	33.15	10.2	33.21	33.13	-0.2	35,971	0.00%
2023/10/26	40.4	33.05	7	33.07	33.10	33.4	37,274	0.09%
2023/10/25	22.7	33.62	2.1	33.61	33.62	20.7	37,595	0.05%
2023/10/24	16.6	33.12	2	33.30	33.47	14.6	38,032	0.04%
2023/10/23	24	33.18	9	33.14	33.08	15	38,620	0.04%
2023/10/20	25.3	33.10	0	0.00	33.40	25.3	39,802	0.06%
2023/10/19	83.6	33.55	12	33.48	33.65	71.6	41,284	0.17%
2023/10/18	80.8	34.81	4	34.80	34.90	76.8	40,573	0.19%
2023/10/17	104.2	35.34	2.6	35.43	35.27	101.6	38,508	0.26%	大買/鉅額交易
2023/10/16	52.9	35.49	15	35.47	35.52	37.9	38,342	0.10%
2023/10/13	38.7	35.72	0	0.00	35.72	38.7	38,793	0.10%
2023/10/12	9.3	35.89	5.4	35.95	35.98	3.9	39,925	0.01%
2023/10/11	18.6	35.89	11.2	36.07	35.78	7.4	41,376	0.02%
2023/10/06	11	35.78	30.1	35.90	35.79	-19.1	42,535	-0.05%
2023/10/05	16	35.60	15.3	35.67	35.69	0.7	43,168	0.00%
2023/10/04	34.1	35.29	13	35.22	35.39	21.1	43,474	0.05%
2023/10/03	50.1	35.80	27	35.84	35.60	23.1	43,353	0.05%
2023/10/02	2.5	35.71	40.5	35.64	35.74	-38	43,325	-0.09%
2023/09/28	0	0.00	7.5	35.21	35.06	-7.5	43,861	-0.02%
2023/09/27	12.6	34.80	10	34.76	34.87	2.6	44,651	0.01%
2023/09/26	17	34.89	3	35.03	34.76	14	45,761	0.03%
2023/09/25	7.6	35.05	4.1	35.04	35.08	3.5	46,125	0.01%
2023/09/22	7.5	34.50	1	34.53	34.89	6.5	46,174	0.01%
2023/09/21	19.4	34.59	16	34.63	34.70	3.4	46,266	0.01%
2023/09/20	8	35.15	6	35.22	35.05	2	45,945	0.00%
2023/09/19	11.6	35.18	16	35.32	35.14	-4.4	46,493	-0.01%
2023/09/18	4.5	35.32	2.2	35.33	35.31	2.3	46,664	0.00%
2023/09/15	11.4	35.53	23	35.44	35.58	-11.6	46,803	-0.02%
2023/09/14	1	35.24	24.9	35.27	35.31	-23.9	46,953	-0.05%
2023/09/13	0	0.00	5	34.85	34.86	-5	47,064	-0.01%
2023/09/12	12.1	34.75	3	34.61	34.80	9.1	47,518	0.02%
2023/09/11	23.7	34.77	18	34.98	34.79	5.7	48,056	0.01%
2023/09/08	18	35.35	38.2	35.39	35.42	-20.2	47,956	-0.04%
2023/09/07	0.3	35.54	5.1	35.53	35.45	-4.8	48,886	-0.01%
2023/09/06	1.2	35.61	0.2	35.59	35.60	1	49,568	0.00%
2023/09/05	1	35.30	24.3	35.36	35.43	-23.3	49,852	-0.05%
2023/09/04	0	0.00	2.1	35.16	35.27	-2.1	50,141	0.00%
2023/09/01	0.2	35.19	0	0.00	35.12	0.2	50,299	0.00%
2023/08/31	2	35.31	0.1	35.30	35.31	1.9	50,522	0.00%
2023/08/30	6	35.50	0.1	35.50	35.35	5.9	50,824	0.01%
2023/08/29	0.7	35.09	0.6	35.11	35.16	0.1	51,337	0.00%
2023/08/28	6.1	35.01	5.1	35.14	35.06	1	51,398	0.00%
2023/08/25	47.5	35.36	12	35.31	35.14	35.5	51,319	0.07%
2023/08/24	14	36.05	39.8	36.07	35.76	-25.8	51,396	-0.05%
2023/08/23	3.1	35.30	6.7	35.35	35.43	-3.5	51,458	-0.01%
2023/08/22	3.6	35.18	2.4	35.17	35.11	1.3	52,007	0.00%
2023/08/21	4	34.87	11	34.90	34.85	-7	52,135	-0.01%
2023/08/18	13.8	34.97	6.3	34.83	34.84	7.5	52,121	0.01%
2023/08/17	24.5	35.18	3.1	35.34	35.33	21.4	51,806	0.04%
2023/08/16	0.9	34.94	31.2	34.52	35.14	-30.3	51,736	-0.06%
2023/08/15	10.2	34.88	9.1	34.89	34.85	1.1	51,873	0.00%
2023/08/14	21.3	34.24	3.1	34.45	34.28	18.2	52,221	0.03%
2023/08/11	15	34.68	0.7	34.67	34.56	14.3	52,016	0.03%
2023/08/10	19.9	34.50	35.4	34.53	34.43	-15.5	52,010	-0.03%
2023/08/09	9	35.48	1.1	35.54	35.35	7.9	51,239	0.02%
2023/08/08	7.4	35.62	7.4	35.42	35.59	-0.1	50,991	0.00%
2023/08/07	10.7	35.55	24.6	35.61	35.70	-13.9	50,577	-0.03%
2023/08/04	3.2	34.68	64.3	34.46	34.74	-61	50,055	-0.12%
2023/08/02	25.7	34.77	17	34.84	34.51	8.7	49,160	0.02%
2023/08/01	2.2	35.62	50.6	35.52	35.73	-48.4	47,781	-0.10%
2023/07/31	13.3	36.30	218.5	36.80	35.74	-205.2	46,827	-0.44%	大賣/鉅額交易
2023/07/28	19	36.02	27.8	36.25	36.58	-8.8	45,368	-0.02%
2023/07/27	1	36.30	8.3	36.33	36.10	-7.3	44,245	-0.02%
2023/07/26	9.2	35.91	71	36.08	36.02	-61.8	43,693	-0.14%
2023/07/25	10	36.34	19.4	36.37	36.05	-9.4	42,844	-0.02%
2023/07/24	3.2	35.77	47.6	35.78	35.99	-44.4	41,141	-0.11%
2023/07/21	8.5	34.41	119.2	35.18	35.26	-110.7	39,128	-0.28%	大賣/鉅額交易
2023/07/20	2.3	34.48	7	34.59	34.71	-4.7	38,945	-0.01%
2023/07/19	83.7	34.76	45.5	34.76	34.36	38.2	38,430	0.10%
2023/07/18	80.5	35.46	31.4	35.49	35.11	49.1	37,308	0.13%
2023/07/17	26.9	35.87	74.8	35.71	35.94	-47.9	35,892	-0.13%
2023/07/14	33.2	35.28	16.2	35.16	35.54	16.9	33,984	0.05%
2023/07/13	22.6	35.19	34	35.15	34.82	-11.3	32,411	-0.03%
2023/07/12	10.8	34.28	20.6	34.13	34.30	-9.8	30,636	-0.03%
2023/07/11	11.5	33.66	1	33.81	33.80	10.5	29,710	0.04%
2023/07/10	18.9	33.19	20.7	33.21	33.18	-1.8	29,355	-0.01%
2023/07/07	38.6	33.11	78	33.17	33.08	-39.5	28,963	-0.14%
2023/07/06	21.5	33.44	22	33.40	33.34	-0.5	28,125	0.00%
2023/07/05	12.6	33.72	6.1	33.87	33.71	6.5	27,144	0.02%
2023/07/04	40	33.83	5.5	33.66	33.91	34.5	26,313	0.13%
2023/07/03	26.8	33.28	6	33.22	33.24	20.8	25,368	0.08%
2023/06/30	15.1	32.60	10	32.50	32.67	5.1	25,119	0.02%
2023/06/29	2	32.57	10	32.50	32.53	-8	25,191	-0.03%
2023/06/28	0	0.00	24	32.32	32.30	-24	25,050	-0.10%
2023/06/27	19.6	32.33	21.3	32.30	32.18	-1.7	25,112	-0.01%
2023/06/26	1.1	32.77	15	32.75	32.77	-13.9	24,721	-0.06%
2023/06/21	0	0.00	2	32.71	32.83	-2	24,714	-0.01%
2023/06/20	11.1	32.56	13	32.47	32.48	-1.9	24,470	-0.01%
2023/06/19	5	32.76	1	32.78	32.73	4	24,190	0.02%
2023/06/16	13.2	32.85	20	32.84	32.78	-6.8	23,898	-0.03%
2023/06/15	3.2	32.59	5	32.66	32.69	-1.8	23,537	-0.01%
2023/06/14	1	32.31	24.5	32.29	32.32	-23.5	23,053	-0.10%
2023/06/13	7.1	32.15	7.1	32.12	32.20	0	22,990	0.00%
2023/06/12	17	31.90	9	31.87	31.78	8	22,212	0.04%
2023/06/09	1	31.67	15	31.67	31.78	-14	21,791	-0.06%
2023/06/08	7	31.36	2	31.45	31.24	5	21,944	0.02%
2023/06/07	0.5	31.42	2	31.44	31.46	-1.5	22,078	-0.01%
2023/06/06	2.1	31.07	13	31.13	31.15	-10.9	22,001	-0.05%
2023/06/05	15	31.05	7	31.07	31.10	8	21,934	0.04%
2023/06/02	8.1	31.05	16.1	30.95	30.93	-8	21,734	-0.04%
2023/06/01	8	30.43	21	30.41	30.47	-13	21,375	-0.06%
2023/05/31	41.7	30.53	0	0.00	30.49	41.7	21,387	0.19%
2023/05/30	10	30.57	11	30.55	30.52	-1	21,242	0.00%
2023/05/29	9.5	30.65	2.9	30.63	30.65	6.6	20,974	0.03%
2023/05/26	4	30.14	82.6	30.05	30.13	-78.6	20,701	-0.38%
2023/05/25	0	0.00	1	29.79	29.78	-1	20,433	0.00%
2023/05/24	2	29.29	1	29.31	29.43	1	20,364	0.01%
2023/05/23	2	29.35	1	29.31	29.37	1	20,586	0.00%
2023/05/22	2	29.36	6	29.35	29.35	-4	20,555	-0.02%
2023/05/19	2	29.22	5.1	29.20	29.31	-3.1	20,426	-0.02%
2023/05/18	0	0.00	8.1	28.99	29.05	-8.1	20,315	-0.04%
2023/05/17	3	28.71	13	28.80	28.76	-10	19,833	-0.05%
2023/05/16	0	0.00	6	28.64	28.65	-6	19,596	-0.03%
2023/05/15	10	28.34	5	28.37	28.42	5	19,581	0.03%
2023/05/12	11	28.28	0	0.00	28.45	11	19,709	0.06%
2023/05/11	7.1	28.42	2.1	28.44	28.40	5	19,730	0.03%
2023/05/10	10.2	28.54	3	28.51	28.54	7.2	19,819	0.04%
2023/05/09	6	28.65	4.4	28.58	28.64	1.6	19,838	0.01%
2023/05/08	0.3	28.70	10.1	28.63	28.67	-9.8	20,137	-0.05%
2023/05/05	0.2	28.50	2	28.49	28.47	-1.8	20,193	-0.01%
2023/05/04	11.1	28.33	3	28.44	28.45	8.1	20,512	0.04%
2023/05/03	15	28.35	0	0.00	28.42	15	20,639	0.07%
2023/05/02	1	28.40	6	28.29	28.44	-5	20,848	-0.02%
2023/04/28	35	28.20	2	28.19	28.23	33	21,218	0.16%
2023/04/27	19	28.04	1	27.95	28.02	18	21,247	0.08%
2023/04/26	28.2	27.72	2	27.67	27.84	26.2	21,374	0.12%
2023/04/25	44.4	27.92	1.2	28.20	27.80	43.2	21,169	0.20%
2023/04/24	10.1	28.23	1	28.18	28.27	9.1	20,386	0.04%
2023/04/21	8	28.25	5	28.25	28.19	3	20,417	0.01%
2023/04/20	9	28.43	1	28.50	28.43	8	20,440	0.04%
2023/04/19	4.1	28.63	9	28.71	28.55	-4.9	20,772	-0.02%
2023/04/18	10.1	28.72	0	0.00	28.67	10.1	20,861	0.05%
2023/04/17	4.4	28.80	2	28.78	28.80	2.4	20,763	0.01%
2023/04/14	1.7	28.70	12.9	28.71	28.74	-11.2	20,701	-0.05%
2023/04/13	4	28.74	31	28.72	28.71	-27	20,739	-0.13%
2023/04/12	9.5	28.78	0	0.00	28.85	9.5	20,533	0.05%
2023/04/11	1.3	28.69	6.2	28.63	28.70	-4.9	20,618	-0.02%
2023/04/10	0.1	28.50	1.4	28.50	28.50	-1.3	20,786	-0.01%
2023/04/07	1.7	28.45	0	0.00	28.43	1.7	20,709	0.01%
2023/04/06	0	0.00	2	28.45	28.47	-2	20,739	-0.01%
2023/03/31	1	28.53	16	28.45	28.43	-15	20,527	-0.07%
2023/03/30	6.1	28.26	20	28.28	28.29	-13.9	20,270	-0.07%
2023/03/29	0	0.00	1	28.10	28.15	-1	20,139	0.00%
2023/03/28	14	28.23	0.2	28.12	28.06	13.8	20,445	0.07%
2023/03/27	4.3	28.27	4	28.26	28.31	0.3	20,288	0.00%
2023/03/24	2.2	28.18	24	28.18	28.26	-21.8	20,355	-0.11%
2023/03/23	0.3	28.09	6	28.16	28.12	-5.7	20,172	-0.03%
2023/03/22	4.8	28.03	9	28.03	28.05	-4.2	20,077	-0.02%
2023/03/21	3	27.87	0	0.00	27.84	3	19,992	0.02%
2023/03/20	1	27.71	8	27.73	27.76	-7	20,057	-0.03%
2023/03/17	2	27.60	1	27.59	27.76	1	19,971	0.01%
2023/03/16	3.4	27.47	5	27.41	27.50	-1.6	20,002	-0.01%
2023/03/15	1.1	27.69	6	27.89	27.66	-4.9	19,828	-0.02%
2023/03/14	7.6	27.67	0	0.00	27.66	7.6	20,028	0.04%
2023/03/13	7.3	27.81	6	27.63	27.93	1.3	19,940	0.01%
2023/03/10	5.4	27.90	12	27.87	27.86	-6.6	19,434	-0.03%
2023/03/09	11.4	28.26	2.4	28.25	28.24	9	19,250	0.05%
2023/03/08	5.2	28.26	7	28.25	28.37	-1.8	19,260	-0.01%
2023/03/07	2.4	28.30	6.1	28.33	28.38	-3.7	19,170	-0.02%
2023/03/06	3.1	28.21	23.2	28.20	28.25	-20.1	19,336	-0.10%
2023/03/03	2.9	27.95	15.7	27.91	27.95	-12.8	19,265	-0.07%
2023/03/02	0.2	27.67	1.2	27.71	27.78	-1	19,261	-0.01%
2023/03/01	1	27.46	11.2	27.48	27.72	-10.2	19,262	-0.05%
2023/02/24	2.2	27.79	6	27.78	27.67	-3.8	19,252	-0.02%
2023/02/23	13	27.60	11.5	27.70	27.74	1.6	18,853	0.01%
2023/02/22	7.3	27.33	1	27.26	27.40	6.3	18,630	0.03%
2023/02/21	4.1	27.46	0.1	27.42	27.53	4	18,676	0.02%
2023/02/20	0.1	27.39	181	27.29	27.41	-180.9	18,848	-0.96%	大賣/鉅額交易
2023/02/17	12.3	27.23	0	0.00	27.24	12.3	19,228	0.06%
2023/02/16	2	27.33	73.5	27.28	27.33	-71.5	19,710	-0.36%
2023/02/15	14.2	27.07	23.8	27.13	27.05	-9.6	19,842	-0.05%
2023/02/14	12	27.08	12	27.11	27.13	0	19,890	0.00%
2023/02/13	8.3	26.89	5.2	27.00	26.97	3.1	20,252	0.02%
2023/02/10	6.2	27.01	0	0.00	27.02	6.2	20,463	0.03%
2023/02/09	1	27.17	4.1	27.12	27.15	-3.1	20,644	-0.02%
2023/02/08	21.2	27.13	13.1	27.13	27.15	8.1	20,772	0.04%
2023/02/07	9.1	26.92	1	26.93	26.94	8.1	20,779	0.04%
2023/02/06	9	26.92	1	26.86	26.92	8	20,807	0.04%
2023/02/03	18.2	26.96	15.5	26.99	27.00	2.7	20,631	0.01%
2023/02/02	1.1	26.83	33.3	26.92	26.99	-32.3	20,588	-0.16%
2023/02/01	26	26.65	19.2	26.67	26.67	6.8	20,715	0.03%
2023/01/31	7.3	26.56	27	26.58	26.54	-19.7	20,789	-0.09%
2023/01/30	14.8	26.47	17	26.48	26.53	-2.2	20,925	-0.01%
2023/01/17	0	0.00	34	26.04	26.06	-34	21,187	-0.16%
2023/01/16	3.1	26.03	3.2	26.03	26.02	-0.1	21,491	0.00%
2023/01/13	15.7	26.00	12	26.00	25.98	3.7	21,901	0.02%
2023/01/12	1.1	25.97	0	0.00	25.99	1.1	23,355	0.00%
2023/01/11	6.2	26.07	43	26.08	26.07	-36.8	26,140	-0.14%
2023/01/10	0	0.00	8	26.04	26.06	-8	28,394	-0.03%
2023/01/09	10.1	25.92	82	25.90	25.94	-71.9	30,395	-0.24%
2023/01/06	22.2	25.57	29	25.62	25.66	-6.8	30,737	-0.02%
2023/01/05	16.4	25.50	0	0.00	25.46	16.4	31,646	0.05%
2023/01/04	5	25.47	1	25.54	25.45	4	32,661	0.01%
2023/01/03	3	25.42	0	0.00	25.49	3	34,171	0.01%
2022/12/30	5	25.43	0.8	25.44	25.40	4.2	35,174	0.01%
2022/12/29	5.2	25.20	2	25.18	25.29	3.2	36,105	0.01%
2022/12/28	20.2	25.41	0	0.00	25.38	20.2	37,580	0.05%
2022/12/27	1	25.67	0	0.00	25.63	1	39,029	0.00%
2022/12/26	3.1	25.56	0	0.00	25.58	3.1	39,495	0.01%
2022/12/23	2.1	25.49	3	25.48	25.60	-0.9	40,046	0.00%
2022/12/22	0	25.63	9	25.62	25.67	-9	40,666	-0.02%
2022/12/21	3.1	25.33	0	0.00	25.34	3.1	41,902	0.01%
2022/12/20	30.1	25.59	13	25.43	25.30	17.1	42,413	0.04%
2022/12/19	1.1	25.74	7	25.72	25.73	-5.9	43,612	-0.01%
2022/12/16	11.1	25.46	0	0.00	25.70	11.1	43,959	0.03%
2022/12/15	0	0.00	6	25.67	25.70	-6	44,276	-0.01%
2022/12/14	2.1	25.70	6	25.68	25.68	-3.9	44,807	-0.01%
2022/12/13	2.1	25.56	0	0.00	25.53	2.1	45,119	0.00%
2022/12/12	5.1	25.32	1	25.35	25.50	4.1	45,266	0.01%
2022/12/09	6.1	25.49	0.5	25.50	25.51	5.6	45,466	0.01%
2022/12/08	1.1	25.30	71	25.26	25.29	-69.9	45,414	-0.15%
2022/12/07	11.1	25.47	35	25.54	25.44	-23.9	45,356	-0.05%
2022/12/06	18.5	25.77	15	25.74	25.61	3.5	45,095	0.01%
2022/12/05	5	25.86	3	25.89	25.87	2	44,791	0.00%
2022/12/02	6	25.72	0.1	25.76	25.73	5.9	44,678	0.01%
2022/12/01	13.6	25.90	3	25.93	25.82	10.6	44,927	0.02%
2022/11/30	2	25.61	5	25.55	25.65	-3	44,924	-0.01%
2022/11/29	13.1	25.28	2	25.47	25.47	11.1	45,006	0.02%
2022/11/28	5.3	25.32	5	25.36	25.32	0.3	45,368	0.00%
2022/11/25	0.5	25.62	10.1	25.56	25.52	-9.6	45,495	-0.02%
2022/11/24	3.1	25.51	16	25.50	25.54	-13	45,526	-0.03%
2022/11/23	1.8	25.29	0	0.00	25.30	1.8	45,616	0.00%
2022/11/22	11.8	25.12	1	25.12	25.10	10.8	46,286	0.02%
2022/11/21	5.2	25.33	0	0.00	25.22	5.2	46,210	0.01%
2022/11/18	1.3	25.50	6.1	25.47	25.43	-4.8	46,058	-0.01%
2022/11/17	8.3	25.40	0.2	25.40	25.58	8.1	46,115	0.02%
2022/11/16	13.2	25.51	61	25.53	25.53	-47.8	46,277	-0.10%
2022/11/15	2.1	25.47	13.1	25.40	25.55	-11	46,005	-0.02%
2022/11/14	4.1	25.36	11.5	25.29	25.42	-7.4	45,523	-0.02%
2022/11/11	3.1	25.05	21.4	24.99	25.00	-18.3	44,997	-0.04%
2022/11/10	12	24.55	2	24.51	24.53	10	44,523	0.02%
2022/11/09	34.3	24.54	38.4	24.51	24.61	-4.1	44,514	-0.01%
2022/11/08	24	24.28	53	24.25	24.23	-29	44,336	-0.07%
2022/11/07	11.1	23.97	4.5	23.98	24.06	6.6	43,972	0.02%
2022/11/04	7.1	23.49	0	0.00	23.64	7.1	43,722	0.02%
2022/11/03	4.6	23.54	0	0.00	23.58	4.6	43,744	0.01%
2022/11/02	7.1	23.67	16	23.61	23.67	-9	43,687	-0.02%
2022/11/01	8	23.55	0	0.00	23.55	8	43,778	0.02%
2022/10/31	10.1	23.47	12	23.50	23.48	-1.9	43,858	0.00%
2022/10/28	13	23.36	0	0.00	23.31	13	44,013	0.03%
2022/10/27	59.1	23.53	10	23.52	23.58	49.1	43,742	0.11%
2022/10/26	42	23.36	5	23.46	23.41	37	43,975	0.08%
2022/10/25	53.9	23.45	8	23.54	23.40	45.9	43,675	0.11%
2022/10/24	34.1	23.75	1	23.76	23.69	33.1	43,127	0.08%
2022/10/21	13.2	23.68	9	23.71	23.58	4.2	42,952	0.01%
2022/10/20	62.8	23.50	0	0.00	23.65	62.8	42,434	0.15%
2022/10/19	116.4	23.93	20	23.93	23.95	96.4	41,038	0.23%	大買/
2022/10/18	52.5	25.79	2.9	25.95	25.84	49.6	38,264	0.13%
2022/10/17	100.8	25.52	49	25.47	25.77	51.8	36,062	0.14%
2022/10/14	44.1	25.95	18	25.95	25.91	26.1	33,875	0.08%
2022/10/13	94.9	25.62	1	25.51	25.53	93.9	33,319	0.28%
2022/10/12	74.3	25.75	8	25.73	25.82	66.3	32,298	0.21%
2022/10/11	123.7	25.88	2	25.90	25.85	121.7	31,414	0.39%	大買/鉅額交易
2022/10/07	52.3	26.33	3	26.35	26.28	49.3	30,057	0.16%
2022/10/06	34.2	26.54	5	26.54	26.57	29.2	29,048	0.10%
2022/10/05	26.3	26.61	21	26.61	26.62	5.3	28,495	0.02%
2022/10/04	87.3	26.21	1	26.22	26.27	86.3	27,349	0.32%
2022/10/03	62.4	25.61	0	0.00	25.67	62.4	25,742	0.24%
2022/09/30	40.6	25.56	29	25.48	25.78	11.6	25,645	0.05%
2022/09/29	21	25.89	1	26.02	25.81	20	25,407	0.08%
2022/09/28	61.2	25.98	0	0.00	25.83	61.2	25,726	0.24%
2022/09/27	24.4	26.28	2	26.34	26.33	22.4	24,823	0.09%
2022/09/26	80	26.44	0	0.00	26.33	80	24,841	0.32%
2022/09/23	11.3	27.07	0	0.00	27.06	11.3	24,343	0.05%
2022/09/22	20.5	27.12	0	0.00	27.17	20.5	24,787	0.08%
2022/09/21	68.4	27.70	0	0.00	27.64	68.4	24,382	0.28%
2022/09/20	24.2	28.03	6	27.98	27.98	18.2	24,002	0.08%
2022/09/19	15	28.15	0	0.00	28.06	15	23,870	0.06%
2022/09/16	5.2	28.24	0	0.00	28.28	5.2	23,904	0.02%
2022/09/15	0	0.00	3	28.55	28.59	-3	24,377	-0.01%
2022/09/14	4.2	28.30	0	0.00	28.35	4.2	25,063	0.02%
2022/09/13	1.1	28.70	3	28.71	28.71	-1.9	25,067	-0.01%
2022/09/12	3	28.55	1	28.50	28.56	2	25,899	0.01%
2022/09/08	4	27.86	2	27.97	28.25	2	26,541	0.01%
2022/09/07	11.6	27.91	2	27.90	27.90	9.6	27,361	0.04%
2022/09/06	9.3	28.09	0	0.00	28.08	9.3	27,108	0.03%
2022/09/05	16.1	28.05	19	28.11	28.18	-2.9	27,077	-0.01%
2022/09/02	40.8	28.22	0	0.00	28.10	40.8	27,375	0.15%
2022/09/01	51.4	28.39	0	0.00	28.44	51.4	26,958	0.19%
2022/08/31	2	28.66	0	0.00	28.79	2	26,588	0.01%
2022/08/30	13	28.56	0	0.00	28.67	13	26,330	0.05%
2022/08/29	55.8	28.42	1	28.45	28.45	54.8	26,109	0.21%
2022/08/26	1	29.08	2	29.11	29.10	-1	25,430	0.00%
2022/08/25	1	28.95	2	28.94	28.94	-1	25,285	0.00%
2022/08/24	17.1	28.82	0	0.00	28.80	17.1	25,177	0.07%
2022/08/23	26.5	28.97	4	29.05	28.93	22.5	24,848	0.09%
2022/08/22	11.5	29.20	1	29.13	29.25	10.5	24,388	0.04%
2022/08/19	0	0.00	2	29.44	29.42	-2	24,110	-0.01%
2022/08/18	6	29.20	15	29.20	29.29	-9	24,128	-0.04%
2022/08/17	14	29.22	0.3	29.25	29.28	13.7	24,037	0.06%
2022/08/16	21.3	29.15	0	0.00	29.24	21.3	24,041	0.09%
2022/08/15	4.2	29.22	0	0.00	29.22	4.2	23,880	0.02%
2022/08/12	1	29.28	1	29.28	29.30	0	23,637	0.00%
2022/08/11	5.1	29.14	2	29.11	29.12	3.1	23,814	0.01%
2022/08/10	1.4	28.89	11	28.84	28.81	-9.6	23,742	-0.04%
2022/08/09	10	28.84	5	29.01	29.07	5	23,654	0.02%
2022/08/08	5.3	28.72	0	0.00	28.87	5.3	23,892	0.02%
2022/08/05	0.2	28.75	5	28.70	28.87	-4.8	23,904	-0.02%
2022/08/04	4.2	28.27	2	28.16	28.43	2.2	24,150	0.01%
2022/08/03	6.1	28.34	2	28.42	28.44	4.1	24,195	0.02%
2022/08/02	14.2	28.36	4.2	28.33	28.45	10	24,176	0.04%
2022/08/01	3.1	28.64	2	28.67	28.76	1.1	24,031	0.00%
2022/07/29	0.1	28.47	5	28.48	28.55	-4.9	24,047	-0.02%
2022/07/28	1	28.25	1	28.25	28.18	0	23,873	0.00%
2022/07/26	3.4	28.09	1	28.12	28.12	2.4	23,575	0.01%
2022/07/25	3	28.29	1	28.12	28.33	2	23,450	0.01%
2022/07/22	1.3	28.38	10	28.37	28.40	-8.8	23,497	-0.04%
2022/07/21	6	28.24	17	28.24	28.38	-11	23,839	-0.05%
2022/07/20	54.2	28.01	9	28.07	28.00	45.2	24,096	0.19%
2022/07/19	1	27.68	0	0.00	27.68	1	24,748	0.00%
2022/07/18	2	27.16	0	0.00	27.48	2	24,713	0.01%
2022/07/15	31	27.12	1.3	27.20	27.09	29.8	24,487	0.12%
2022/07/14	3	27.08	1	27.23	27.18	2	24,288	0.01%
2022/07/13	11.3	27.12	7	27.17	27.08	4.3	24,146	0.02%
2022/07/12	33.4	26.62	6	26.74	26.62	27.4	24,016	0.11%
2022/07/11	8.1	27.20	0	0.00	27.25	8.1	23,577	0.03%
2022/07/08	70.4	27.31	1	27.25	27.25	69.4	23,400	0.30%
2022/07/07	27	26.59	1	26.60	26.76	26	23,071	0.11%
2022/07/06	35.2	26.49	0	0.00	26.32	35.2	23,127	0.15%
2022/07/05	68.1	26.86	0	0.00	26.96	68.1	22,663	0.30%
2022/07/04	40.1	26.71	1	26.78	26.68	39.1	22,393	0.17%
2022/07/01	63.1	27.08	0	0.00	26.81	63.1	22,566	0.28%
2022/06/30	50.7	27.55	10	27.49	27.56	40.7	21,708	0.19%
2022/06/29	15.5	28.22	0	0.00	28.14	15.5	20,881	0.07%
2022/06/28	18.3	28.49	0	0.00	28.53	18.3	20,578	0.09%
2022/06/27	8.5	28.76	1	28.78	28.86	7.5	20,368	0.04%
2022/06/24	23.1	28.17	0.3	28.13	28.10	22.8	20,147	0.11%
2022/06/23	44.7	28.07	0	0.00	28.05	44.7	20,047	0.22%
2022/06/22	45	28.68	1.5	28.59	28.50	43.5	19,293	0.23%
2022/06/21	10.2	29.09	7	29.18	29.28	3.2	18,528	0.02%
2022/06/20	54.2	29.04	0	0.00	28.87	54.2	18,308	0.30%
2022/06/17	26.5	29.51	1	29.55	29.62	25.5	17,392	0.15%
2022/06/16	24.9	30.04	2	29.93	29.94	22.9	16,622	0.14%
2022/06/15	17.2	30.38	0	0.00	30.39	17.2	15,696	0.11%
2022/06/14	5.5	30.31	3	30.24	30.48	2.5	15,602	0.02%
2022/06/13	35.5	30.45	10	30.43	30.51	25.5	15,482	0.16%
2022/06/10	0.7	31.14	0	0.00	31.08	0.7	14,994	0.00%
2022/06/09	3.1	31.45	0	0.00	31.30	3.1	15,011	0.02%
2022/06/08	4.2	31.59	0	0.00	31.60	4.2	14,992	0.03%
2022/06/07	2	31.43	0	0.00	31.44	2	15,163	0.01%
2022/06/06	0.1	31.40	0	0.00	31.48	0.1	15,209	0.00%
2022/06/01	3	31.45	1	31.58	31.52	2	16,204	0.01%
2022/05/31	5.1	31.33	0	0.00	31.40	5.1	16,408	0.03%
2022/05/26	7	30.91	1	30.80	30.80	6	17,092	0.04%
2022/05/25	0	0.00	2	30.90	30.88	-2	17,125	-0.01%
2022/05/24	2.1	30.84	0	0.00	30.70	2.1	17,438	0.01%
2022/05/23	8.2	30.85	0.3	30.92	30.86	7.9	17,461	0.05%
2022/05/20	8.1	30.75	1	30.80	30.72	7.1	17,709	0.04%
2022/05/19	18.1	30.55	0.4	30.54	30.68	17.7	18,026	0.10%
2022/05/18	9	30.92	2	31.00	31.01	7	17,868	0.04%
2022/05/17	4.1	30.69	0	0.00	30.69	4.1	17,836	0.02%
2022/05/16	36.1	30.62	1	30.69	30.72	35.1	17,947	0.20%
2022/05/13	5.5	30.72	0	0.00	30.80	5.5	17,622	0.03%
2022/05/12	22.4	30.93	5	30.77	30.63	17.4	17,584	0.10%
2022/05/11	18.2	31.17	3	31.22	31.17	15.2	17,093	0.09%
2022/05/10	3.3	31.41	14	31.35	31.65	-10.7	16,798	-0.06%
2022/05/09	14.3	31.67	6	31.61	31.57	8.3	16,792	0.05%
2022/05/06	6.1	32.07	0	32.10	32.25	6.1	16,679	0.04%
2022/05/05	0.1	32.50	1.9	32.55	32.54	-1.8	16,763	-0.01%
2022/05/03	3.2	31.91	0.2	31.97	32.09	3	17,554	0.02%
2022/04/29	5.2	32.03	0	0.00	32.01	5.2	17,967	0.03%
2022/04/28	2.1	31.51	3	31.53	31.72	-1	18,539	-0.01%
2022/04/27	26.5	31.43	0	0.00	31.48	26.5	18,489	0.14%
2022/04/26	20.3	31.96	0	0.00	31.93	20.3	18,167	0.11%
2022/04/25	17.5	32.07	8	32.07	32.03	9.5	18,243	0.05%
2022/04/22	2	32.77	0	0.00	32.78	2	17,463	0.01%
2022/04/21	0	32.90	0	0.00	32.90	0	17,770	0.00%
2022/04/20	11	32.79	0	0.00	32.83	11	17,859	0.06%
2022/04/19	0	32.91	0	0.00	32.85	0	18,080	0.00%
2022/04/18	4.1	32.72	2	32.77	32.68	2.1	18,217	0.01%
2022/04/15	2	32.85	0	0.00	32.90	2	18,004	0.01%
2022/04/14	0.1	33.12	0	0.00	33.07	0.1	18,223	0.00%
2022/04/13	2.5	33.02	0	0.00	33.11	2.5	18,347	0.01%
2022/04/12	25.5	32.59	30.3	32.68	32.69	-4.8	18,315	-0.03%
2022/04/11	16.3	32.81	4.3	32.82	32.81	12	17,884	0.07%
2022/04/08	3	33.05	1	33.06	33.17	2	17,526	0.01%
2022/04/07	30.6	33.05	0	0.00	32.90	30.6	17,428	0.18%
2022/04/06	1.4	33.35	0	0.00	33.47	1.4	16,712	0.01%
2022/04/01	0.1	33.53	3	33.50	33.55	-3	16,657	-0.02%
2022/03/31	1	33.64	0	0.00	33.63	1	16,656	0.01%
2022/03/30	6	33.63	20	33.67	33.70	-14	16,713	-0.08%
2022/03/29	9.2	33.69	0	0.00	33.64	9.2	16,641	0.06%
2022/03/28	14.3	33.45	0	0.00	33.78	14.3	16,634	0.09%
2022/03/25	4	33.79	1	33.99	33.81	3	16,484	0.02%
2022/03/24	4	33.95	0	0.00	33.96	4	16,660	0.02%
2022/03/22	0.2	33.92	0	0.00	33.87	0.2	17,380	0.00%
2022/03/21	6.1	33.96	3	33.96	33.95	3.1	17,417	0.02%
2022/03/18	1.1	33.91	4	33.90	33.90	-2.9	17,685	-0.02%
2022/03/17	12	33.87	2.3	33.98	34.01	9.7	17,731	0.05%
2022/03/16	11	33.59	0	0.00	33.71	11	17,821	0.06%
2022/03/15	1.2	33.81	14	33.83	33.78	-12.8	17,846	-0.07%
2022/03/14	6	34.05	32	34.06	34.13	-26	18,020	-0.14%
2022/03/11	0.1	33.89	1	33.93	33.90	-0.9	18,151	0.00%
2022/03/10	0	0.00	2	33.83	33.89	-2	18,239	-0.01%
2022/03/09	0	0.00	5	33.31	33.36	-5	18,168	-0.03%
2022/03/08	50.3	33.00	1	33.28	33.00	49.3	18,129	0.27%
2022/03/07	17.5	33.38	24	33.33	33.45	-6.5	17,675	-0.04%
2022/03/04	3.2	34.11	20	34.18	34.04	-16.8	17,185	-0.10%
2022/03/03	10.1	34.20	5	34.17	34.22	5.1	17,340	0.03%
2022/03/02	2.1	33.91	20.5	33.86	33.97	-18.4	17,356	-0.11%
2022/03/01	1	33.74	5.5	33.80	33.88	-4.5	17,209	-0.03%
2022/02/25	3	33.24	3.1	33.25	33.33	-0.1	16,965	0.00%
2022/02/24	7.8	33.24	0	0.00	33.19	7.8	17,005	0.05%
2022/02/23	2.2	33.69	1	33.74	33.75	1.2	16,824	0.01%
2022/02/22	2	33.34	46	33.44	33.49	-44	16,978	-0.26%
2022/02/21	20.2	33.36	5	33.66	33.80	15.2	17,361	0.09%
2022/02/18	3.1	33.41	0	33.53	33.50	3.1	17,247	0.02%
2022/02/17	0	0.00	75	33.36	33.34	-75	17,551	-0.43%
2022/02/16	5.1	33.31	0	0.00	33.27	5.1	17,830	0.03%
2022/02/15	5.4	33.18	0	0.00	33.10	5.4	17,811	0.03%
2022/02/14	16.2	33.10	1	33.11	33.13	15.2	18,019	0.08%
2022/02/11	9.1	33.43	1	33.43	33.43	8.1	18,330	0.04%
2022/02/10	2	33.41	3	33.50	33.49	-1	18,757	-0.01%
2022/02/09	3	33.44	1	33.50	33.50	2	19,206	0.01%
2022/02/08	1	33.19	3	33.25	33.30	-2	19,190	-0.01%
2022/02/07	1.1	32.57	2	32.78	33.00	-0.9	19,118	0.00%
2022/01/26	7.2	32.43	22	32.45	32.40	-14.8	19,021	-0.08%
2022/01/25	4.1	32.34	0	0.00	32.34	4.1	19,107	0.02%
2022/01/24	11	32.49	0	0.00	32.72	11	18,760	0.06%
2022/01/21	21.4	32.91	10	32.93	32.84	11.4	18,519	0.06%
2022/01/20	0	0.00	4.2	33.32	33.36	-4.2	18,158	-0.02%
2022/01/19	0.1	33.24	8.4	33.28	33.21	-8.4	18,354	-0.05%
2022/01/18	0	0.00	51	33.46	33.45	-51	18,641	-0.27%
2022/01/17	0.2	33.16	5.3	33.18	33.22	-5.1	18,981	-0.03%
2022/01/14	3.1	32.91	1	33.13	33.15	2.1	21,215	0.01%
2022/01/13	1.1	33.17	1	33.20	33.20	0.1	22,404	0.00%
2022/01/12	16	33.16	0	0.00	33.10	16	23,373	0.07%
2022/01/11	3	33.19	19.2	33.20	33.20	-16.2	23,638	-0.07%
2022/01/10	1.3	33.27	0	0.00	33.27	1.3	24,258	0.01%
2022/01/07	5.1	33.20	3	33.39	33.17	2.1	24,516	0.01%
2022/01/06	0	0.00	10.6	33.40	33.41	-10.6	24,667	-0.04%
2022/01/05	2	33.44	3.4	33.45	33.45	-1.4	25,175	-0.01%
2022/01/03	1.1	33.38	27	33.46	33.42	-25.9	26,439	-0.10%
2021/12/30	0	0.00	1.2	33.59	33.58	-1.2	27,336	0.00%
2021/12/29	5	33.62	7	33.61	33.61	-2	27,867	-0.01%
2021/12/28	0.5	33.50	3.3	33.55	33.56	-2.8	28,292	-0.01%
2021/12/27	2	33.35	5	33.34	33.38	-3	28,983	-0.01%
2021/12/24	2.1	33.36	2.2	33.34	33.29	-0.1	30,113	0.00%
2021/12/23	0.1	33.35	2	33.38	33.34	-1.9	30,324	-0.01%
2021/12/22	7.1	33.34	10.2	33.35	33.30	-3.1	30,997	-0.01%
2021/12/21	0	0.00	1.2	33.37	33.36	-1.2	31,128	0.00%
2021/12/20	1	33.35	23.2	33.39	33.41	-22.2	31,224	-0.07%
2021/12/17	0.6	33.43	2	33.46	33.43	-1.4	31,075	0.00%
2021/12/16	0	0.00	4	33.39	33.45	-4	30,909	-0.01%
2021/12/15	18.2	32.95	1	32.97	33.04	17.2	31,068	0.06%
2021/12/14	4.3	32.98	13.5	32.97	32.95	-9.2	31,054	-0.03%
2021/12/13	12.3	33.36	0	0.00	33.33	12.3	30,895	0.04%
2021/12/10	0	0.00	20	33.35	33.30	-20	30,862	-0.06%
2021/12/09	10.2	33.33	21.2	33.32	33.32	-11	30,754	-0.04%
2021/12/08	11.1	33.26	7	33.24	33.18	4.1	30,597	0.01%
2021/12/07	4.1	33.00	23	32.94	33.03	-18.9	30,311	-0.06%
2021/12/06	6	32.79	10	32.80	32.86	-4	30,069	-0.01%
2021/12/03	50	32.68	0.5	32.69	32.65	49.5	30,302	0.16%
2021/12/02	3.1	32.46	1	32.49	32.47	2.1	30,250	0.01%
2021/12/01	12	32.49	2	32.44	32.50	10	30,420	0.03%
2021/11/30	0.6	32.35	3	32.47	32.30	-2.4	30,392	-0.01%
2021/11/29	25.1	32.13	1	32.06	32.22	24.1	30,384	0.08%
2021/11/26	3.1	32.38	0	0.00	32.35	3.1	30,133	0.01%
2021/11/25	1.1	32.67	21.3	32.67	32.65	-20.2	29,905	-0.07%
2021/11/24	5.1	32.56	17	32.58	32.61	-11.9	29,925	-0.04%
2021/11/23	2	32.65	0	0.00	32.63	2	29,885	0.01%
2021/11/22	2	32.94	0.5	32.95	32.93	1.5	29,903	0.01%
2021/11/19	1.1	32.91	9	33.14	32.93	-7.9	29,833	-0.03%
2021/11/18	1.2	32.99	22	32.98	32.98	-20.8	29,820	-0.07%
2021/11/17	3	32.67	2	32.70	32.71	1	29,329	0.00%
2021/11/16	5	32.47	1	32.50	32.59	4	29,410	0.01%
2021/11/15	0	0.00	1	32.42	32.43	-1	29,642	0.00%
2021/11/12	12	32.15	1	32.19	32.20	11	29,635	0.04%
2021/11/11	4.1	32.22	2	32.26	32.15	2.1	29,814	0.01%
2021/11/10	1	32.50	6	32.37	32.34	-5	30,295	-0.02%
2021/11/09	0	0.00	78	32.31	32.35	-78	30,107	-0.26%
2021/11/08	7	32.24	48	32.30	32.39	-41	29,738	-0.14%
2021/11/05	1	31.83	3	31.81	31.95	-2	29,680	-0.01%
2021/11/04	2.1	31.95	0.1	31.98	31.86	2	29,884	0.01%
2021/11/03	2	31.71	11	31.68	31.77	-9	29,845	-0.03%
2021/11/02	8.1	31.61	14	31.60	31.53	-5.9	29,764	-0.02%
2021/11/01	6.4	31.53	0	0.00	31.56	6.4	29,464	0.02%
2021/10/29	1.2	31.36	2	31.38	31.45	-0.8	29,203	0.00%
2021/10/28	18.3	31.38	3.5	31.39	31.39	14.8	29,000	0.05%
2021/10/27	13	31.10	7	31.09	31.15	6	28,924	0.02%
2021/10/26	5.8	31.02	6	31.00	31.05	-0.2	28,992	0.00%
2021/10/25	15.1	30.75	15	30.75	30.86	0.1	28,743	0.00%
2021/10/22	83.8	30.69	13.1	30.74	30.84	70.6	28,569	0.25%
2021/10/21	65	32.34	0	0.00	32.40	65	26,495	0.25%
2021/10/20	9	32.35	1	32.33	32.37	8	25,033	0.03%
2021/10/19	4	32.38	0.8	32.41	32.40	3.2	23,996	0.01%
2021/10/18	8.5	32.33	0	0.00	32.36	8.5	23,655	0.04%
2021/10/15	10.3	32.30	2	32.32	32.31	8.3	23,612	0.04%
2021/10/14	3	32.26	0	0.00	32.18	3	23,569	0.01%
2021/10/13	16.2	32.23	0	0.00	32.17	16.2	23,078	0.07%
2021/10/12	27.1	32.31	13	32.33	32.24	14.1	22,532	0.06%
2021/10/08	8	32.57	4	32.59	32.59	4	21,746	0.02%
2021/10/07	101.3	32.41	12	32.36	32.57	89.3	21,631	0.41%	大買/
2021/10/06	11.5	31.82	0	0.00	31.88	11.5	20,959	0.05%
2021/10/05	24.8	31.59	21.1	31.47	31.96	3.7	20,585	0.02%
2021/10/04	47.4	31.95	0	0.00	31.84	47.4	20,219	0.23%
2021/10/01	50.5	32.30	3	32.37	32.26	47.5	19,474	0.24%
2021/09/30	8	32.65	0	0.00	32.77	8	18,345	0.04%
2021/09/29	37.9	32.66	0	0.00	32.70	37.9	18,174	0.21%
2021/09/28	6	33.07	3	32.93	33.08	3	17,606	0.02%
2021/09/27	3.1	33.28	0.6	33.35	33.30	2.5	17,512	0.01%
2021/09/23	7	33.09	1	33.10	33.08	6	17,863	0.03%
2021/09/22	12.2	32.80	0	0.00	32.90	12.2	17,894	0.07%
2021/09/17	1.1	33.42	3	33.31	33.42	-2	17,382	-0.01%
2021/09/16	4	33.23	0	0.00	33.28	4	17,370	0.02%
2021/09/15	4	33.25	1.3	33.33	33.33	2.7	17,219	0.02%
2021/09/14	69.1	33.43	1	33.41	33.36	68.1	17,241	0.39%
2021/09/13	4.3	33.36	0	0.00	33.41	4.3	17,264	0.02%
2021/09/09	2	32.70	0	0.00	32.94	2	17,241	0.01%
2021/09/08	4.2	32.85	7	32.96	32.80	-2.9	17,202	-0.02%
2021/09/07	1	33.08	0	0.00	33.16	1	16,852	0.01%
2021/09/06	3.3	33.14	21	33.25	33.07	-17.7	16,790	-0.11%
2021/09/03	7	33.27	17	33.27	33.24	-10	16,600	-0.06%
2021/09/02	3	33.35	0	0.00	33.16	3	16,607	0.02%
2021/09/01	4.1	33.32	0	0.00	33.39	4.1	16,552	0.02%
2021/08/31	2	33.13	0	0.00	33.38	2	16,476	0.01%
2021/08/30	10	33.20	0	0.00	33.29	10	16,532	0.06%
2021/08/27	1	33.00	0	0.00	33.11	1	16,504	0.01%
2021/08/26	2	32.84	1	33.10	32.99	1	16,452	0.01%
2021/08/25	1	32.91	0	0.00	33.00	1	16,281	0.01%
2021/08/24	17	32.69	0	0.00	32.80	17	16,383	0.10%
2021/08/23	10	32.80	0.2	32.89	32.88	9.8	16,186	0.06%
2021/08/20	38.7	32.13	5	32.06	32.26	33.7	16,057	0.21%
2021/08/19	32.1	32.61	3	32.42	32.32	29.1	15,784	0.18%
2021/08/18	26.1	32.31	3	32.64	33.07	23.1	15,181	0.15%
2021/08/17	26.1	32.77	0	0.00	32.53	26.1	14,907	0.17%
2021/08/16	50.2	32.85	5	32.80	32.86	45.2	14,707	0.31%
2021/08/13	35.3	33.29	2.3	33.30	33.27	33	14,056	0.23%
2021/08/12	10.1	33.38	1	33.43	33.51	9.1	13,851	0.07%
2021/08/11	15.7	33.43	0	0.00	33.49	15.7	13,905	0.11%
2021/08/10	5.3	33.81	0.9	33.92	33.79	4.4	13,704	0.03%
2021/08/09	21.1	34.07	0	0.00	34.10	21.1	14,439	0.15%
2021/08/06	0.1	34.24	4.1	34.22	34.25	-4	14,660	-0.03%
2021/08/05	1	34.40	1	34.36	34.20	0	15,367	0.00%
2021/08/04	1	34.21	1	34.32	34.35	0	16,712	0.00%
2021/08/02	5.1	33.81	0	0.00	34.00	5.1	17,428	0.03%
2021/07/30	17.7	33.97	1	34.20	33.90	16.7	17,250	0.10%
2021/07/29	1.1	33.95	7	33.98	34.10	-5.9	17,094	-0.03%
2021/07/28	29.2	33.54	1.4	33.84	33.89	27.8	17,359	0.16%
2021/07/27	12.1	34.10	0	0.00	34.07	12.1	17,372	0.07%
2021/07/26	0	0.00	7.5	34.59	34.50	-7.5	17,260	-0.04%
2021/07/23	1	34.42	0	0.00	34.47	1	17,212	0.01%
2021/07/22	7.2	34.12	1	34.29	34.21	6.2	17,183	0.04%
2021/07/21	30.3	34.10	2	33.95	34.13	28.3	16,996	0.17%
2021/07/20	25	34.65	0	0.00	34.56	25	16,353	0.15%
2021/07/19	0	35.09	1	35.00	35.14	-1	16,195	-0.01%
2021/07/16	5	35.02	18.3	35.12	35.12	-13.3	16,301	-0.08%
2021/07/15	0.1	34.70	0	0.00	34.98	0.1	16,244	0.00%
2021/07/14	12.1	34.46	0	34.62	34.48	12.1	16,238	0.07%
2021/07/13	37.5	35.06	5.1	35.33	34.85	32.4	16,009	0.20%
2021/07/12	24	35.25	0.1	35.20	35.27	23.9	15,934	0.15%
2021/07/09	13.3	35.42	0	0.00	35.44	13.3	15,733	0.08%
2021/07/08	0.1	35.62	0	0.00	35.80	0.1	15,796	0.00%
2021/07/07	17.6	35.60	0	0.00	35.61	17.6	15,802	0.11%
2021/07/06	4.7	35.91	1	35.99	35.91	3.7	15,704	0.02%
2021/07/05	5.7	35.57	11	35.52	35.69	-5.3	15,631	-0.03%
2021/07/02	2	35.16	0	0.00	35.20	2	15,550	0.01%
2021/07/01	2	35.22	0	0.00	35.00	2	15,473	0.01%
2021/06/30	0.1	34.88	8	34.97	35.00	-7.9	15,037	-0.05%
2021/06/29	10.1	34.85	90.1	34.70	34.80	-80	15,029	-0.53%
2021/06/28	1	35.09	0	0.00	35.10	1	15,068	0.01%
2021/06/25	26.2	34.82	1	34.86	34.74	25.2	15,000	0.17%
2021/06/24	0	0.00	3	34.63	34.66	-3	15,045	-0.02%
2021/06/23	6.1	34.41	2	34.44	34.45	4.1	15,186	0.03%
2021/06/22	7.1	34.47	15	34.45	34.43	-7.9	15,168	-0.05%
2021/06/21	4.5	34.58	0	0.00	34.55	4.5	15,124	0.03%
2021/06/18	0	34.97	0	0.00	34.91	0	15,026	0.00%
2021/06/17	0	0.00	40	34.60	34.90	-40	15,116	-0.26%
2021/06/16	3	34.68	5	34.67	34.78	-2	15,232	-0.01%
2021/06/15	1	34.55	0	0.00	34.65	1	15,274	0.01%
2021/06/11	5.2	34.58	0	0.00	34.55	5.2	15,354	0.03%
2021/06/10	2.1	34.51	1	34.47	34.60	1.1	15,462	0.01%
2021/06/09	3	34.42	10	34.39	34.45	-7	15,529	-0.05%
2021/06/08	2.2	34.63	1	34.70	34.65	1.2	15,624	0.01%
2021/06/07	2.1	34.56	0	0.00	34.72	2.1	15,739	0.01%
2021/06/04	2.1	34.78	0	0.00	34.77	2.1	15,681	0.01%
2021/06/03	0	0.00	3	34.95	34.95	-3	15,696	-0.02%
2021/06/02	1	35.04	20.7	35.08	34.96	-19.7	15,809	-0.12%
2021/06/01	4	35.00	25	34.82	35.06	-21	15,858	-0.13%
2021/05/31	0	0.00	25	34.60	34.75	-25	15,721	-0.16%
2021/05/28	5	34.49	0	0.00	34.55	5	15,754	0.03%
2021/05/27	4.1	34.05	10	34.27	34.28	-5.9	15,767	-0.04%
2021/05/26	2.1	34.33	0	0.00	34.32	2.1	15,811	0.01%
2021/05/25	1	34.24	3	34.30	34.34	-2	15,861	-0.01%
2021/05/24	0.1	33.86	17.6	34.05	34.05	-17.5	15,943	-0.11%
2021/05/21	2.2	34.03	1	34.20	34.00	1.2	15,870	0.01%
2021/05/20	7	33.80	0	0.00	33.86	7	15,950	0.04%
2021/05/19	5.1	34.03	1	34.02	34.10	4.1	15,867	0.03%
2021/05/18	4.4	33.86	0	0.00	34.01	4.4	15,921	0.03%
2021/05/17	21.2	32.57	23	32.76	32.75	-1.8	15,879	-0.01%
2021/05/14	51	33.73	4	33.50	33.65	47	14,792	0.32%
2021/05/13	11.3	33.30	1	33.00	33.40	10.3	14,460	0.07%
2021/05/12	88.4	33.52	23.5	33.36	33.50	64.9	13,679	0.47%
2021/05/11	28.1	35.09	0	0.00	34.70	28.1	12,332	0.23%
2021/05/10	1	35.77	6.1	35.82	35.88	-5.1	11,676	-0.04%
2021/05/07	1	35.35	0	0.00	35.72	1	11,778	0.01%
2021/05/06	9	35.14	1	35.10	35.30	8	11,877	0.07%
2021/05/05	10	35.30	6	35.43	35.35	4	11,916	0.03%
2021/05/04	13.1	35.44	1	34.95	35.30	12.1	11,516	0.11%
2021/05/03	2.2	35.99	0	0.00	35.91	2.2	11,089	0.02%
2021/04/29	0.2	36.07	6	36.08	36.12	-5.9	11,039	-0.05%
2021/04/28	6.1	35.91	0	0.00	35.98	6.1	11,127	0.05%
2021/04/27	4.6	35.97	3.2	35.96	35.98	1.4	11,379	0.01%
2021/04/26	1.1	35.61	30	35.89	35.99	-28.9	11,527	-0.25%
2021/04/23	1.7	35.22	33	35.18	35.30	-31.3	11,671	-0.27%
2021/04/22	7.1	35.73	2.1	35.78	35.40	5	11,800	0.04%
2021/04/21	0.6	35.47	4	35.50	35.53	-3.4	12,099	-0.03%
2021/04/20	0.5	35.41	1	35.29	35.33	-0.5	12,400	0.00%
2021/04/19	2.1	35.13	6.1	35.18	35.20	-4	12,466	-0.03%
2021/04/16	4.3	34.86	5	34.79	34.94	-0.7	12,623	-0.01%
2021/04/15	1.2	34.46	0	0.00	34.50	1.2	12,665	0.01%
2021/04/14	5.1	34.33	0	0.00	34.35	5.1	13,099	0.04%
2021/04/13	0.2	34.70	0	0.00	34.47	0.2	13,191	0.00%
2021/04/12	0.1	34.80	0	0.00	34.69	0.1	13,479	0.00%
2021/04/09	0	0.00	2.7	34.68	34.70	-2.7	13,634	-0.02%
2021/04/08	1.1	34.70	0	0.00	34.75	1.1	13,861	0.01%
2021/04/07	0.1	34.75	4	34.70	34.71	-3.9	13,924	-0.03%
2021/04/06	2	34.76	1.1	34.78	34.74	0.9	13,991	0.01%
2021/04/01	17.2	34.65	2	34.59	34.61	15.2	14,051	0.11%
2021/03/31	1	34.72	0	0.00	34.63	1	14,126	0.01%
2021/03/30	6.2	34.45	0	0.00	34.60	6.2	13,963	0.04%
2021/03/26	5.1	33.80	0	0.00	33.80	5.1	14,091	0.04%
2021/03/24	1	33.62	0	0.00	33.65	1	14,064	0.01%
2021/03/23	2	33.67	0	0.00	33.66	2	14,047	0.01%
2021/03/22	10.1	33.57	1.1	33.61	33.60	8.9	14,115	0.06%
2021/03/19	0	0.00	5	33.45	33.60	-5	14,304	-0.03%
2021/03/18	4	33.50	0	0.00	33.53	4	14,273	0.03%
2021/03/17	3	32.97	4.3	32.99	32.95	-1.3	14,394	-0.01%
2021/03/16	4.3	32.95	1	32.95	32.99	3.3	14,595	0.02%
2021/03/15	1	32.68	6	32.57	32.74	-5	14,896	-0.03%
2021/03/12	0	0.00	5	32.38	32.43	-5	15,119	-0.03%
2021/03/11	1	32.29	0	0.00	32.33	1	15,393	0.01%
2021/03/10	4	32.09	0.6	32.30	32.10	3.4	15,574	0.02%
2021/03/09	5	31.94	0	0.00	32.00	5	15,641	0.03%
2021/03/08	0	0.00	2	31.97	32.00	-2	15,766	-0.01%
2021/03/04	1.1	31.79	0	0.00	31.80	1.1	15,709	0.01%
2021/03/03	6	31.82	0	0.00	31.93	6	15,785	0.04%
2021/03/02	0.1	32.02	0	0.00	31.90	0.1	15,732	0.00%
2021/02/26	10	31.89	0	0.00	31.90	10	15,774	0.06%
2021/02/25	0.2	31.94	1	31.97	32.01	-0.8	15,760	-0.01%
2021/02/24	0	0.00	14	31.84	31.80	-14	15,763	-0.09%
2021/02/23	20	31.74	4	31.76	31.80	16	15,634	0.10%
2021/02/22	0	0.00	3.7	31.41	31.50	-3.7	15,506	-0.02%
2021/02/19	75	30.99	4	30.95	31.12	71	15,365	0.46%
2021/02/18	79	31.04	1.7	31.14	31.13	77.3	15,500	0.50%
2021/02/17	2	30.93	13.3	30.92	31.00	-11.3	15,543	-0.07%
2021/02/05	2	30.55	2	30.60	30.55	0	15,356	0.00%
2021/02/04	0	0.00	3	30.52	30.51	-3	15,473	-0.02%
2021/02/03	2	30.52	0	0.00	30.51	2	15,563	0.01%
2021/02/02	2	30.52	16	30.54	30.50	-14	15,854	-0.09%
2021/02/01	21	30.19	95	30.20	30.25	-74	16,075	-0.46%
2021/01/29	2.3	30.57	0	0.00	30.26	2.3	16,246	0.01%
2021/01/28	0	0.00	13	30.71	30.72	-13	16,201	-0.08%
2021/01/27	0	0.00	1	30.98	30.95	-1	16,259	-0.01%
2021/01/26	1	30.60	1	30.85	30.68	0	16,164	0.00%
2021/01/25	4	30.74	16	30.72	30.83	-12	16,491	-0.07%
2021/01/22	0	0.00	23	30.40	30.53	-23	16,841	-0.14%
2021/01/21	4	30.31	5	30.36	30.30	-1	17,518	-0.01%
2021/01/20	21	30.40	0.2	30.35	30.25	20.9	19,146	0.11%
2021/01/19	0	0.00	7	30.75	30.74	-7	19,403	-0.04%
2021/01/15	1	30.81	5	30.91	30.79	-4	19,548	-0.02%
2021/01/14	1	30.98	4.1	30.85	30.92	-3.1	19,520	-0.02%
2021/01/13	1	30.69	10	30.69	30.69	-9	19,429	-0.05%
2021/01/12	1	30.42	0	0.00	30.35	1	19,254	0.01%
2021/01/11	0	0.00	17	30.55	30.61	-17	19,281	-0.09%
2021/01/08	0	0.00	2	30.36	30.46	-2	19,283	-0.01%
2021/01/07	0	0.00	1	30.22	30.22	-1	19,236	-0.01%
2021/01/06	5	30.02	15	29.96	30.00	-10	18,861	-0.05%
2021/01/05	11	30.01	16.2	30.01	30.02	-5.2	18,702	-0.03%
2021/01/04	1	29.95	8	29.90	29.94	-7	18,639	-0.04%
2020/12/31	0	0.00	154	29.89	29.95	-154	18,552	-0.83%	大賣/鉅額交易
2020/12/30	2	29.65	0	0.00	29.78	2	18,338	0.01%
2020/12/29	0	0.00	1.4	29.72	29.67	-1.4	18,326	-0.01%
2020/12/28	0	0.00	2	29.72	29.75	-2	18,329	-0.01%
2020/12/25	0	0.00	1	29.57	29.51	-1	18,165	-0.01%
2020/12/24	2	29.46	0	0.00	29.48	2	18,085	0.01%
2020/12/23	15.1	29.38	0	0.00	29.42	15.1	18,156	0.08%
2020/12/22	1	29.59	1	29.49	29.43	0	18,606	0.00%
2020/12/21	5	29.53	0	0.00	29.60	5	19,258	0.03%
2020/12/18	1	29.61	2	29.61	29.61	-1	19,328	-0.01%
2020/12/17	5.3	29.62	1	29.62	29.66	4.3	19,561	0.02%
2020/12/16	0.2	29.67	2	29.65	29.80	-1.8	19,561	-0.01%
2020/12/15	4.1	29.54	7.1	29.72	29.51	-3	19,488	-0.02%
2020/12/14	4.2	29.84	0	0.00	29.82	4.2	19,302	0.02%
2020/12/11	4	29.76	0	0.00	29.81	4	19,359	0.02%
2020/12/10	4	29.97	0	30.02	29.94	4	19,265	0.02%
2020/12/09	0.1	30.12	4	30.03	30.14	-3.9	19,097	-0.02%
2020/12/08	2.3	29.91	106	29.91	29.90	-103.7	18,695	-0.55%	大賣/鉅額交易
2020/12/07	75	29.71	40	29.91	29.85	35	18,414	0.19%
2020/12/04	1	29.60	39	29.59	29.68	-38	18,251	-0.21%
2020/12/03	0	0.00	1	29.50	29.45	-1	18,137	-0.01%
2020/12/02	0	0.00	2	29.43	29.44	-2	18,138	-0.01%
2020/12/01	0	0.00	20	29.30	29.35	-20	18,131	-0.11%
2020/11/30	3	29.39	10	29.43	29.35	-7	18,213	-0.04%
2020/11/27	2	29.28	1.1	29.23	29.32	0.9	18,098	0.00%
2020/11/26	0	0.00	22	29.13	29.15	-22	18,010	-0.12%
2020/11/25	8	29.08	0	0.00	29.01	8	18,006	0.04%
2020/11/24	5	29.15	2	29.13	29.11	3	17,904	0.02%
2020/11/23	0	0.00	24	29.14	29.14	-24	17,841	-0.13%
2020/11/20	2	28.86	0	0.00	28.88	2	17,893	0.01%
2020/11/19	1	28.88	0	0.00	28.86	1	18,118	0.01%
2020/11/18	8.1	28.89	1	28.85	28.90	7.1	18,250	0.04%
2020/11/17	4	28.81	3	28.80	28.81	1	18,455	0.01%
2020/11/16	4	28.79	8	28.77	28.80	-4	19,178	-0.02%
2020/11/13	1	28.40	7	28.50	28.53	-6	18,963	-0.03%
2020/11/12	2.3	28.46	9	28.46	28.40	-6.7	18,920	-0.04%
2020/11/11	1	28.32	3	28.47	28.50	-2	18,920	-0.01%
2020/11/10	9.1	28.35	1	28.33	28.29	8.1	18,893	0.04%
2020/11/09	7	28.39	5	28.42	28.40	2	18,592	0.01%
2020/11/06	3	28.19	3	28.17	28.19	0	18,420	0.00%
2020/11/05	0	28.15	0	0.00	28.12	0	18,259	0.00%
2020/11/04	8	28.00	0.6	28.07	28.05	7.4	18,240	0.04%
2020/11/03	6	27.96	0	0.00	28.01	6	18,058	0.03%
2020/11/02	6.5	27.67	0	0.00	27.72	6.5	17,951	0.04%
2020/10/30	18.5	27.87	0	0.00	27.80	18.5	17,737	0.10%
2020/10/29	51	27.99	0	0.00	27.98	51	17,214	0.30%
2020/10/28	54	28.27	4	28.29	28.19	50	16,451	0.30%
2020/10/27	17	29.67	45	29.66	29.69	-28	14,985	-0.19%
2020/10/26	12.5	29.70	1	29.75	29.69	11.5	14,571	0.08%
2020/10/23	32	29.59	3	29.62	29.63	29	14,243	0.20%
2020/10/22	1	29.59	10	29.59	29.59	-9	14,252	-0.06%
2020/10/21	0	0.00	1	29.68	29.59	-1	14,117	-0.01%
2020/10/20	18	29.62	2	29.63	29.64	16	13,965	0.11%
2020/10/19	7	29.63	2	29.67	29.64	5	14,347	0.03%
2020/10/16	1	29.65	22	29.63	29.56	-21	14,557	-0.14%
2020/10/15	2.1	29.60	0	0.00	29.69	2.1	14,581	0.01%
2020/10/14	3	29.72	3	29.76	29.74	0	14,485	0.00%
2020/10/13	8	29.65	0	0.00	29.71	8	14,504	0.06%
2020/10/12	18	29.84	2	29.75	29.74	16	14,442	0.11%
2020/10/08	0	0.00	12	29.70	29.76	-12	14,174	-0.08%
2020/10/07	4	29.65	0	0.00	29.65	4	14,166	0.03%
2020/10/06	1	29.65	0	0.00	29.68	1	14,217	0.01%
2020/10/05	2	29.40	5	29.47	29.45	-3	14,385	-0.02%
2020/09/30	0	0.00	4	29.49	29.48	-4	14,532	-0.03%
2020/09/29	103	29.53	1	29.31	29.40	102	15,005	0.68%	大買/鉅額交易
2020/09/28	0	0.00	4	29.19	29.38	-4	15,348	-0.03%
2020/09/25	10	28.85	6	29.17	28.90	4	15,839	0.03%
2020/09/24	14	29.15	6	29.30	29.06	8	15,657	0.05%
2020/09/23	8	29.67	2	29.69	29.70	6	15,278	0.04%
2020/09/22	9	29.79	0	0.00	29.80	9	15,424	0.06%
2020/09/21	6	30.12	1	30.09	30.03	5	15,180	0.03%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/17	1	30.20	0	0.00	30.23	1	15,304	0.01%
2020/09/16	1	30.25	2	30.24	30.25	-1	15,278	-0.01%
2020/09/15	2	30.06	10	30.11	30.10	-8	15,251	-0.05%
2020/09/14	0	0.00	1	30.00	29.98	-1	15,378	-0.01%
2020/09/11	3	29.75	6	29.75	29.75	-3	15,516	-0.02%
2020/09/10	2	29.87	0	0.00	29.85	2	15,677	0.01%
2020/09/09	6	29.65	0	0.00	29.85	6	15,903	0.04%
2020/09/08	2	29.95	0	0.00	29.97	2	15,932	0.01%
2020/09/07	3	29.99	0	0.00	29.96	3	16,173	0.02%
2020/09/04	0	0.00	1	30.03	30.09	-1	16,345	-0.01%
2020/09/03	2	30.26	0	0.00	30.25	2	16,346	0.01%
2020/08/28	0	0.00	3	30.18	30.24	-3	17,226	-0.02%
2020/08/24	4	30.13	0	0.00	30.14	4	17,717	0.02%
2020/08/21	2	29.96	2	30.06	30.11	0	17,747	0.00%
2020/08/20	21.1	30.00	3.8	29.82	29.79	17.3	17,584	0.10%
2020/08/19	1	31.09	15	30.95	30.77	-14	17,106	-0.08%
2020/08/18	1	30.88	7	30.85	30.90	-6	17,222	-0.03%
2020/08/17	1	30.95	1	30.96	30.96	0	17,405	0.00%
2020/08/14	1	30.42	2	30.45	30.63	-1	17,515	-0.01%
2020/08/13	5	30.38	1	30.32	30.32	4	17,551	0.02%
2020/08/12	5.1	30.23	5	30.15	30.22	0.1	17,670	0.00%
2020/08/11	1	30.45	10	30.37	30.35	-9	17,800	-0.05%
2020/08/10	17	30.62	120	30.56	30.60	-103	17,852	-0.58%	大賣/鉅額交易
2020/08/07	1	30.65	7	30.66	30.65	-6	17,963	-0.03%
2020/08/06	14	30.75	0	0.00	30.70	14	18,123	0.08%
2020/08/05	0	0.00	1	30.60	30.62	-1	18,150	-0.01%
2020/08/03	1	30.00	1	30.02	30.01	0	18,203	0.00%
2020/07/31	0	0.00	6	30.06	30.24	-6	18,362	-0.03%
2020/07/30	0.1	29.93	2	29.99	29.99	-1.9	18,199	-0.01%
2020/07/29	1	29.79	0	0.00	29.62	1	18,290	0.01%
2020/07/28	3	29.57	2	29.46	29.46	1	18,589	0.01%
2020/07/27	1	29.85	2	29.87	29.84	-1	18,958	-0.01%
2020/07/24	11	30.22	6	30.00	29.85	5	19,177	0.03%
2020/07/23	1	30.16	11	30.08	30.17	-10	19,226	-0.05%
2020/07/22	12	29.94	2	29.96	29.97	10	19,001	0.05%
2020/07/21	0	0.00	2	29.78	29.84	-2	18,618	-0.01%
2020/07/20	11	29.43	0	0.00	29.55	11	18,471	0.06%
2020/07/17	3	29.60	0.1	29.60	29.59	2.9	18,517	0.02%
2020/07/15	2	29.64	0	0.00	29.53	2	19,020	0.01%
2020/07/14	7.5	29.64	3	29.60	29.58	4.5	19,474	0.02%
2020/07/13	1	29.66	3	29.66	29.65	-2	19,664	-0.01%
2020/07/10	59	29.64	34	29.48	29.52	25	20,111	0.12%
2020/07/09	3	29.80	4	29.90	29.74	-1	20,149	0.00%
2020/07/08	1	29.77	0	0.00	29.72	1	20,104	0.00%
2020/07/07	9	29.55	6	29.98	29.43	3	19,758	0.02%
2020/07/06	0	0.00	16	29.71	29.83	-16	19,831	-0.08%
2020/07/03	3	29.30	202	29.35	29.33	-199	19,848	-1.00%	大賣/鉅額交易
2020/07/02	1.1	29.01	15	29.01	29.09	-13.9	19,919	-0.07%
2020/07/01	1	28.82	22	28.90	28.79	-21	19,835	-0.11%
2020/06/30	4	28.54	51	28.56	28.56	-47	19,720	-0.24%
2020/06/29	5	28.44	0	0.00	28.51	5	19,944	0.03%
2020/06/24	0	0.00	3	28.55	28.54	-3	20,125	-0.01%
2020/06/23	1	28.48	1	28.49	28.54	0	20,752	0.00%
2020/06/22	1	28.47	1	28.51	28.48	0	21,173	0.00%
2020/06/17	1	28.44	0	0.00	28.46	1	22,778	0.00%
2020/06/16	1	28.40	1	28.45	28.45	0	23,966	0.00%
2020/06/15	6	28.22	64	28.21	28.13	-58	25,896	-0.22%
2020/06/12	13	27.90	22	27.92	28.29	-9	26,870	-0.03%
2020/06/11	5	28.57	3	28.59	28.43	2	28,066	0.01%
2020/06/10	2	28.88	2	28.82	28.86	0	29,208	0.00%
2020/06/09	5	28.80	2	28.81	28.84	3	31,585	0.01%
2020/06/08	2.1	28.88	5	28.90	28.88	-2.9	33,932	-0.01%
2020/06/05	10	28.80	24	28.79	28.80	-14	34,209	-0.04%
2020/06/04	15	28.62	5	28.69	28.67	10	34,954	0.03%
2020/06/03	0	0.00	8	28.45	28.48	-8	36,194	-0.02%
2020/06/02	2	28.19	5	28.20	28.17	-3	36,074	-0.01%
2020/06/01	1	27.92	8	28.02	28.05	-7	36,099	-0.02%
2020/05/29	10	27.89	0	0.00	27.86	10	36,125	0.03%
2020/05/28	1	28.01	2	28.02	27.90	-1	36,417	0.00%
2020/05/27	3	27.86	3	27.88	27.85	0	36,930	0.00%
2020/05/26	5	27.82	5	27.77	27.82	0	37,686	0.00%
2020/05/25	1	27.22	18	27.25	27.50	-17	37,769	-0.05%
2020/05/22	3	27.55	3	27.55	27.45	0	37,724	0.00%
2020/05/21	0	0.00	7	27.66	27.63	-7	37,673	-0.02%
2020/05/20	0	0.00	9	27.49	27.48	-9	37,414	-0.02%
2020/05/19	2	27.42	3	27.41	27.43	-1	37,371	0.00%
2020/05/18	3	27.27	2	27.22	27.25	1	37,373	0.00%
2020/05/15	0	0.00	6	27.25	27.43	-6	37,286	-0.02%
2020/05/14	10	27.64	2	27.52	27.48	8	37,309	0.02%
2020/05/13	21	27.75	12	27.71	27.75	9	37,221	0.02%
2020/05/12	38	27.56	4	27.54	27.55	34	37,202	0.09%
2020/05/11	0	0.00	5	27.68	27.66	-5	37,225	-0.01%
2020/05/08	3	27.50	5.2	27.56	27.50	-2.2	37,125	-0.01%
2020/05/07	11	27.40	1	27.50	27.40	10	37,179	0.03%
2020/05/06	0	0.00	10	27.26	27.32	-10	37,098	-0.03%
2020/05/05	16	27.38	5	27.24	27.33	11	37,146	0.03%
2020/05/04	1	26.92	5	26.97	27.09	-4	37,105	-0.01%
2020/04/30	43	27.29	25	27.41	27.46	18	36,925	0.05%
2020/04/29	12	27.07	8	27.05	27.07	4	37,079	0.01%
2020/04/28	3	26.82	6	26.92	26.91	-3	37,392	-0.01%
2020/04/27	4	26.66	11	26.65	26.79	-7	39,171	-0.02%
2020/04/24	1	26.31	0	0.00	26.33	1	38,889	0.00%
2020/04/23	5	26.31	1	26.30	26.34	4	38,981	0.01%
2020/04/22	5	25.96	104	26.22	26.23	-99	38,900	-0.25%	大賣/
2020/04/21	10	26.19	34	26.18	26.10	-24	38,703	-0.06%
2020/04/20	3	26.46	5	26.39	26.60	-2	38,276	-0.01%
2020/04/17	9	26.78	32	26.72	26.50	-23	38,143	-0.06%
2020/04/16	10	26.39	12	26.45	26.44	-2	37,641	-0.01%
2020/04/15	13	26.43	85	26.44	26.47	-72	37,489	-0.19%
2020/04/14	2	25.93	6	25.97	26.05	-4	37,155	-0.01%
2020/04/13	12	25.70	0	0.00	25.68	12	37,244	0.03%
2020/04/09	7	25.80	1	25.65	25.65	6	37,221	0.02%
2020/04/08	7	25.69	7	25.70	25.77	0	36,867	0.00%
2020/04/07	5	25.22	7.1	25.17	25.22	-2.1	36,353	-0.01%
2020/04/06	3	24.64	40	24.69	24.84	-37	36,110	-0.10%
2020/04/01	9	24.49	1	24.49	24.52	8	35,797	0.02%
2020/03/31	5	24.47	0	0.00	24.49	5	35,582	0.01%
2020/03/30	1	24.16	8	23.98	24.32	-7	35,350	-0.02%
2020/03/27	43	24.59	30	24.65	24.35	13	35,016	0.04%
2020/03/26	22	24.16	23	24.18	24.26	-1	34,321	0.00%
2020/03/25	36.1	24.27	11	24.23	24.09	25.1	33,888	0.07%
2020/03/24	22	23.34	25	23.39	23.38	-3	33,068	-0.01%
2020/03/23	19	22.54	11	22.52	22.49	8	32,600	0.02%
2020/03/20	73	22.90	19	22.56	23.28	54	31,861	0.17%
2020/03/19	244	22.11	31	21.88	21.85	213	30,566	0.70%	大買/鉅額交易
2020/03/18	83	23.56	5	23.70	23.29	78	28,445	0.27%
2020/03/17	51.1	23.74	0	0.00	23.67	51.1	27,264	0.19%
2020/03/16	84	24.71	28	24.68	24.41	56	25,639	0.22%
2020/03/13	94	24.40	1	24.84	25.29	93	24,153	0.39%
2020/03/12	92.1	26.13	12	25.72	25.93	80.1	21,637	0.37%
2020/03/11	13	27.18	0.1	27.20	26.97	12.9	19,241	0.07%
2020/03/10	23	26.87	4	26.98	27.25	19	18,794	0.10%
2020/03/09	129	27.29	0	0.00	27.25	129	17,707	0.73%	大買/鉅額交易
2020/03/06	6	27.83	0	0.00	27.88	6	16,214	0.04%
2020/03/05	0	0.00	3	28.05	28.10	-3	16,065	-0.02%
2020/03/04	21	27.81	0	0.00	27.86	21	16,235	0.13%
2020/03/03	7	28.02	7	28.07	27.93	0	15,926	0.00%
2020/03/02	37.1	27.59	0	0.00	27.75	37.1	15,541	0.24%
2020/02/27	43	27.97	1	28.10	27.90	42	14,821	0.28%
2020/02/26	36	28.37	0	0.00	28.30	36	13,985	0.26%
2020/02/25	5	28.66	1	28.66	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	1	28.89	0	0.00	28.90	1	13,361	0.01%
2020/02/20	1	29.03	0	0.00	28.93	1	13,388	0.01%
2020/02/19	0	0.00	13	28.90	28.96	-13	13,416	-0.10%
2020/02/18	0	0.00	10	28.80	28.80	-10	13,342	-0.07%
2020/02/17	6	28.77	1	28.81	28.80	5	13,204	0.04%
2020/02/14	1	28.73	2	28.76	28.79	-1	13,043	-0.01%
2020/02/13	20	28.78	4	28.69	28.64	16	12,980	0.12%
2020/02/12	1	28.48	2	28.54	28.56	-1	13,444	-0.01%
2020/02/11	3	28.30	4	28.31	28.34	-1	13,351	-0.01%
2020/02/10	6	28.02	2	27.98	28.14	4	13,445	0.03%
2020/02/07	0.1	28.30	3	28.29	28.23	-2.9	13,453	-0.02%
2020/02/06	0	0.00	21	28.25	28.44	-21	13,474	-0.16%
2020/02/05	6	28.12	0	0.00	28.08	6	13,426	0.04%
2020/02/04	1	27.84	2	28.00	28.12	-1	13,381	-0.01%
2020/02/03	24	27.14	5	27.30	27.74	19	13,397	0.14%
2020/01/31	36	27.82	1	27.94	27.92	35	12,821	0.27%
2020/01/30	35.1	27.73	8	27.91	27.70	27.1	12,492	0.22%
2020/01/20	6	29.19	4	29.20	29.19	2	10,664	0.02%
2020/01/16	4	29.11	4	29.11	29.10	0	11,189	0.00%
2020/01/14	0	0.00	2	29.00	29.02	-2	13,051	-0.02%
2020/01/10	2	28.71	1	28.72	28.69	1	13,569	0.01%
2020/01/09	1	28.76	2	28.63	28.70	-1	13,606	-0.01%
2020/01/08	7	28.61	0	0.00	28.50	7	13,583	0.05%
2020/01/07	2.1	28.64	0	0.00	28.69	2.1	13,478	0.02%
2020/01/06	2	28.96	10	29.01	28.96	-8	13,221	-0.06%
2020/01/03	0	0.00	1	29.11	29.18	-1	13,373	-0.01%
2020/01/02	0	0.00	2	29.09	29.09	-2	13,410	-0.01%
2019/12/31	0	0.00	1	28.96	28.97	-1	13,889	-0.01%
2019/12/30	61	28.99	4	29.00	29.00	57	13,762	0.41%
2019/12/26	0	0.00	1	28.85	28.86	-1	13,505	-0.01%
2019/12/23	1	28.70	0	0.00	28.72	1	13,547	0.01%
2019/12/20	0	0.00	1	28.81	28.80	-1	13,527	-0.01%
2019/12/19	0	0.00	3	28.72	28.69	-3	13,545	-0.02%
2019/12/18	1	28.71	18	28.73	28.77	-17	13,651	-0.12%
2019/12/17	1	28.64	77	28.63	28.71	-76	13,549	-0.56%
2019/12/16	0	0.00	9	28.55	28.57	-9	13,469	-0.07%
2019/12/13	0.1	28.38	2	28.40	28.37	-1.9	13,377	-0.01%
2019/12/12	1	28.31	3	28.33	28.31	-2	13,384	-0.01%
2019/12/10	3	28.13	0	0.00	28.14	3	13,446	0.02%
2019/12/09	1	28.23	0	0.00	28.21	1	13,528	0.01%
2019/12/06	3	28.15	0.4	28.16	28.13	2.6	13,516	0.02%
2019/12/05	1	28.03	5	27.96	28.03	-4	13,450	-0.03%
2019/12/04	0	0.00	1	27.84	27.88	-1	13,511	-0.01%
2019/12/03	3	27.93	11	27.95	27.92	-8	13,692	-0.06%
2019/12/02	5	27.62	1	27.76	27.65	4	13,797	0.03%
2019/11/29	2	27.80	1	27.77	27.75	1	13,635	0.01%
2019/11/28	1	28.02	2	28.01	28.03	-1	13,452	-0.01%
2019/11/27	1	28.01	0	0.00	28.04	1	13,666	0.01%
2019/11/26	20	28.05	1	28.04	28.06	19	13,631	0.14%
2019/11/25	3	28.01	0	0.00	27.99	3	13,586	0.02%
2019/11/22	1	28.00	0	0.00	28.01	1	13,516	0.01%
2019/11/21	1	27.96	1	27.96	28.00	0	13,703	0.00%
2019/11/20	2	28.09	11	28.10	28.09	-9	13,558	-0.07%
2019/11/19	2	28.10	1	28.12	28.14	1	13,536	0.01%
2019/11/18	2	28.04	1	27.97	28.05	1	13,457	0.01%
2019/11/15	1	27.84	0	0.00	27.88	1	13,347	0.01%
2019/11/14	1	27.82	0	0.00	27.83	1	13,300	0.01%
2019/11/13	7	27.78	1	27.79	27.79	6	13,284	0.05%
2019/11/12	1	27.70	0	0.00	27.74	1	13,309	0.01%
2019/11/11	9	27.52	0	0.00	27.50	9	13,273	0.07%
2019/11/08	7	27.81	0	0.00	27.88	7	12,640	0.06%
2019/11/07	3	27.83	3	27.71	27.80	0	12,608	0.00%
2019/11/06	6	27.94	0	0.00	27.93	6	12,524	0.05%
2019/11/05	9	28.00	3	27.99	28.03	6	12,445	0.05%
2019/11/04	0	0.00	29	27.75	27.84	-29	12,571	-0.23%
2019/11/01	7	27.58	5	27.55	27.63	2	12,668	0.02%
2019/10/31	2	27.60	0	0.00	27.58	2	12,802	0.02%
2019/10/30	4	27.63	1	27.65	27.65	3	12,593	0.02%
2019/10/29	2	27.72	0	0.00	27.62	2	12,476	0.02%
2019/10/28	42	27.71	1	27.70	27.70	41	12,149	0.34%
2019/10/25	23	27.75	1	27.80	27.60	22	11,944	0.18%
2019/10/24	19	27.61	0	0.00	27.65	19	11,625	0.16%
2019/10/23	51	27.49	0	0.00	27.54	51	11,355	0.45%
2019/10/22	4	29.00	3	29.02	29.03	1	9,885	0.01%
2019/10/21	0.5	28.98	1	28.93	28.95	-0.5	9,478	-0.01%
2019/10/18	1	28.81	0	0.00	28.82	1	8,991	0.01%
2019/10/17	30	28.60	0	0.00	28.70	30	8,831	0.34%
2019/10/16	17	28.50	0	0.00	28.51	17	8,735	0.19%
2019/10/15	2	28.50	0	0.00	28.45	2	8,666	0.02%
2019/10/14	10	28.57	1	28.55	28.52	9	8,593	0.10%
2019/10/09	1	28.32	0	0.00	28.28	1	8,581	0.01%
2019/10/08	17	28.45	0	0.00	28.44	17	8,493	0.20%
2019/10/07	13	28.41	3	28.45	28.42	10	8,511	0.12%
2019/10/04	1	28.18	0	0.00	28.14	1	7,917	0.01%
2019/10/01	0	0.00	3	28.12	28.18	-3	8,004	-0.04%
2019/09/27	5	27.98	1	27.88	27.88	4	7,986	0.05%
2019/09/26	0	0.00	8	28.31	28.15	-8	7,928	-0.10%
2019/09/25	7	28.19	0	0.00	28.20	7	7,983	0.09%
2019/09/24	0	0.00	3	28.33	28.33	-3	8,100	-0.04%
2019/09/23	0	0.00	2	28.08	28.12	-2	8,000	-0.02%
2019/09/20	1	27.99	8	27.99	27.98	-7	7,850	-0.09%
2019/09/19	1	28.00	1	28.07	27.97	0	7,861	0.00%
2019/09/17	2	28.00	4	28.01	28.00	-2	7,859	-0.03%
2019/09/16	0	0.00	1	27.97	27.94	-1	7,809	-0.01%
2019/09/12	0	0.00	7	27.96	27.92	-7	7,861	-0.09%
2019/09/11	0	0.00	1	27.86	27.81	-1	7,833	-0.01%
2019/09/10	0	0.00	6	27.74	27.74	-6	7,725	-0.08%
2019/09/09	1	27.85	0	0.00	27.77	1	7,727	0.01%
2019/09/06	0	0.00	2	27.83	27.83	-2	7,701	-0.03%
2019/09/05	0	0.00	4	27.76	27.71	-4	7,572	-0.05%
2019/09/04	0	0.00	3	27.53	27.54	-3	7,409	-0.04%
2019/09/03	1	27.40	6	27.48	27.40	-5	7,314	-0.07%
2019/09/02	5	27.40	1	27.42	27.44	4	7,237	0.06%
2019/08/30	1	27.30	12	27.24	27.25	-11	7,220	-0.15%
2019/08/29	1	26.99	0	0.00	27.00	1	7,036	0.01%
2019/08/27	2	26.98	0	0.00	26.96	2	7,234	0.03%
2019/08/26	3	26.87	20	26.89	26.88	-17	7,350	-0.23%
2019/08/22	1	27.08	1	27.00	27.02	0	7,477	0.00%
2019/08/21	1	27.08	0	0.00	27.05	1	7,546	0.01%
2019/08/19	2	27.01	2	27.02	27.03	0	8,017	0.00%
2019/08/14	1	26.97	2	26.93	26.93	-1	8,821	-0.01%
2019/08/13	20	26.76	4	26.76	26.76	16	9,037	0.18%
2019/08/12	1	26.89	0	0.00	26.90	1	9,379	0.01%
2019/08/08	1	26.55	0	0.00	26.56	1	9,580	0.01%
2019/08/07	11	26.49	0	0.00	26.43	11	9,640	0.11%
2019/08/06	5	26.32	0	0.00	26.52	5	9,836	0.05%
2019/08/05	8	26.65	0	0.00	26.60	8	9,910	0.08%
2019/08/02	7	26.89	2	26.88	26.85	5	9,881	0.05%
2019/08/01	1	27.10	0	0.00	27.10	1	9,867	0.01%
2019/07/31	1	27.20	0	0.00	27.20	1	9,844	0.01%
2019/07/29	0	0.00	2	27.38	27.37	-2	9,985	-0.02%
2019/07/26	0	0.00	3	27.40	27.40	-3	10,002	-0.03%
2019/07/25	0	0.00	1	27.40	27.47	-1	9,973	-0.01%
2019/07/24	24	27.31	5	27.30	27.28	19	9,839	0.19%
2019/07/22	2	27.10	3	27.09	27.11	-1	9,640	-0.01%
2019/07/19	0	0.00	2	27.13	27.06	-2	9,632	-0.02%
2019/07/18	1	27.06	0	0.00	27.06	1	9,668	0.01%
2019/07/16	0	0.00	4	27.28	27.26	-4	9,616	-0.04%
2019/07/15	0	0.00	4	27.16	27.21	-4	9,580	-0.04%
2019/07/12	0	0.00	3	27.20	27.16	-3	9,519	-0.03%
2019/07/11	0	0.00	10	27.17	27.11	-10	9,417	-0.11%
2019/07/09	0	0.00	7	26.87	26.87	-7	9,354	-0.07%
2019/07/08	1	26.94	0	0.00	26.96	1	9,386	0.01%
2019/07/05	4.1	26.95	5	26.99	26.99	-0.9	9,410	-0.01%
2019/07/04	0	0.00	2	26.95	26.93	-2	9,405	-0.02%
2019/07/03	1	26.80	0	0.00	26.78	1	9,587	0.01%
2019/07/02	2	26.91	3	26.96	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	12	26.90	26.95	-12	9,701	-0.12%
2019/06/28	1	26.59	0	0.00	26.59	1	9,568	0.01%
2019/06/27	0	0.00	1	26.66	26.61	-1	9,642	-0.01%
2019/06/26	1	26.42	0	0.00	26.43	1	9,628	0.01%
2019/06/25	7	26.55	0	0.00	26.47	7	9,602	0.07%
2019/06/24	0	0.00	8	26.51	26.60	-8	9,553	-0.08%
2019/06/19	5	26.34	6	26.29	26.47	-1	9,490	-0.01%
2019/06/18	7	26.06	0	0.00	26.06	7	9,486	0.07%
2019/06/17	10	26.04	1	26.03	26.05	9	9,491	0.09%
2019/06/13	1	26.07	0	0.00	26.01	1	9,632	0.01%
2019/06/11	1	26.06	4	26.06	26.04	-3	9,520	-0.03%
2019/06/06	2	25.75	0	0.00	25.69	2	9,425	0.02%
2019/06/04	3	25.84	0	0.00	25.76	3	9,308	0.03%
2019/06/03	3	25.78	2	25.60	25.84	1	9,261	0.01%
2019/05/31	2	25.86	1	25.94	25.94	1	9,166	0.01%
2019/05/30	6	25.47	0	0.00	25.58	6	9,109	0.07%
2019/05/29	5	25.36	0	0.00	25.39	5	9,105	0.05%
2019/05/28	10	25.44	0	0.00	25.50	10	9,002	0.11%
2019/05/27	6	25.37	0	0.00	25.45	6	9,012	0.07%
2019/05/24	16	25.44	0	0.00	25.44	16	8,978	0.18%
2019/05/23	12	25.46	0	0.00	25.44	12	8,938	0.13%
2019/05/22	1	25.81	0	0.00	25.79	1	8,554	0.01%
2019/05/21	4	25.71	0	0.00	25.76	4	8,558	0.05%
2019/05/20	7	25.65	0	0.00	25.70	7	8,317	0.08%
2019/05/17	11	25.81	0	0.00	25.70	11	8,142	0.14%
2019/05/16	11	26.00	0	0.00	25.92	11	7,872	0.14%
2019/05/15	70	26.19	0	0.00	26.18	70	7,697	0.91%
2019/05/14	7	25.89	1	25.56	26.07	6	7,656	0.08%
2019/05/13	6	26.29	2	26.17	26.09	4	7,409	0.05%
2019/05/10	1	26.40	0	0.00	26.55	1	7,083	0.01%
2019/05/09	9	26.82	3	26.73	26.74	6	6,862	0.09%
2019/05/08	1	27.05	0	0.00	27.20	1	6,628	0.02%
2019/05/07	0	0.00	1	27.08	27.26	-1	6,768	-0.01%
2019/05/06	6	27.09	0	0.00	27.08	6	6,968	0.09%
2019/05/02	0	0.00	10	27.36	27.40	-10	6,805	-0.15%
2019/04/30	10	27.27	0	0.00	27.35	10	6,847	0.15%
2019/04/29	1	27.51	0	0.00	27.35	1	6,855	0.01%
2019/04/26	4	27.52	0	0.00	27.52	4	6,893	0.06%
2019/04/25	0	0.00	2	27.61	27.65	-2	6,895	-0.03%
2019/04/19	0	0.00	16	27.43	27.35	-16	6,797	-0.24%
2019/04/18	2	27.45	6	27.30	27.14	-4	6,739	-0.06%
2019/04/17	12	27.34	16	27.45	27.44	-4	6,701	-0.06%
2019/04/16	0	0.00	10	27.15	27.25	-10	6,569	-0.15%
2019/04/15	5	26.91	1	26.95	26.99	4	6,395	0.06%
2019/04/11	3	26.93	0	0.00	26.89	3	6,849	0.04%
2019/04/10	0	0.00	3	26.94	26.97	-3	6,895	-0.04%
2019/04/09	1	26.96	1	27.00	27.02	0	6,835	0.00%
2019/04/08	2	26.91	7	26.93	26.93	-5	6,633	-0.08%
2019/04/03	3	26.75	1	26.75	26.73	2	6,721	0.03%
2019/04/02	3	26.58	0	0.00	26.58	3	6,770	0.04%
2019/04/01	1	26.58	2	26.60	26.51	-1	6,747	-0.01%
2019/03/29	0	0.00	1	26.30	26.40	-1	6,645	-0.02%
2019/03/28	10	26.28	0	0.00	26.24	10	6,603	0.15%
2019/03/25	4.1	26.11	5	26.10	26.10	-0.9	6,812	-0.01%
2019/03/22	1.4	26.36	1	26.50	26.37	0.4	6,765	0.01%
2019/03/21	0	0.00	1	26.29	26.37	-1	6,637	-0.02%
2019/03/19	1	26.24	12	26.21	26.22	-11	6,474	-0.17%
2019/03/15	2	25.95	0	0.00	25.91	2	6,315	0.03%
2019/03/13	0	0.00	5	26.01	25.98	-5	6,393	-0.08%
2019/03/12	0	0.00	3	26.02	26.01	-3	6,406	-0.05%
2019/03/11	6	25.85	0	0.00	25.89	6	6,398	0.09%
2019/03/08	6	25.76	0	0.00	25.84	6	6,486	0.09%
2019/03/07	4	26.06	0	0.00	25.98	4	6,446	0.06%
2019/03/05	3	25.99	5	26.01	26.00	-2	6,424	-0.03%
2019/03/04	0	0.00	10	26.00	26.12	-10	6,359	-0.16%
2019/02/27	0	0.00	1	25.96	25.96	-1	6,190	-0.02%
2019/02/26	0	0.00	3	26.28	26.18	-3	6,134	-0.05%
2019/02/25	0	0.00	4	26.10	26.13	-4	6,036	-0.07%
2019/02/22	0	0.00	2	25.90	25.90	-2	5,846	-0.03%
2019/02/21	5	25.83	6	25.78	25.84	-1	5,647	-0.02%
2019/02/20	0	0.00	4	25.71	25.74	-4	5,522	-0.07%
2019/02/15	1	25.43	1	25.60	25.39	0	5,279	0.00%
2019/02/13	0	0.00	33	25.39	25.42	-33	5,182	-0.64%
2019/02/11	1	24.94	0	0.00	24.99	1	4,965	0.02%
2019/01/29	10	24.87	0	0.00	24.89	10	4,913	0.20%
2019/01/28	5	25.00	4	25.06	25.01	1	4,903	0.02%
2019/01/25	0	0.00	2	24.83	24.90	-2	4,787	-0.04%
2019/01/24	5	24.58	0	0.00	24.55	5	4,632	0.11%
2019/01/23	0	0.00	3	24.41	24.44	-3	4,651	-0.06%
2019/01/22	0	0.00	12	24.46	24.50	-12	4,706	-0.25%
2019/01/21	0	0.00	4	24.52	24.51	-4	4,849	-0.08%
2019/01/18	0	0.00	4	24.40	24.39	-4	5,011	-0.08%
2019/01/16	5	24.27	4	24.25	24.25	1	5,438	0.02%
2019/01/11	1.9	24.07	0	0.00	24.04	1.9	6,239	0.03%
2019/01/10	2	23.99	0	0.00	24.01	2	6,289	0.03%
2019/01/07	4	23.71	0	0.00	23.73	4	6,725	0.06%
2019/01/04	9	23.32	1	23.11	23.40	8	7,051	0.11%
2019/01/03	9	23.63	0	0.00	23.59	9	7,909	0.11%
2019/01/02	2	23.85	0	0.00	23.83	2	8,005	0.02%
2018/12/26	1	23.89	7	23.95	23.72	-6	8,759	-0.07%
2018/12/25	5	23.88	0	0.00	23.97	5	8,686	0.06%
2018/12/24	1	24.17	0	0.00	24.18	1	8,487	0.01%
2018/12/20	1	24.12	0	0.00	24.13	1	8,454	0.01%
2018/12/18	7	24.02	0	0.00	24.03	7	8,463	0.08%
2018/12/14	2	24.24	0	0.00	24.31	2	8,178	0.02%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/12	0	0.00	2	24.27	24.32	-2	8,220	-0.02%
2018/12/11	1.5	24.17	1	24.16	24.18	0.5	8,275	0.01%
2018/12/06	2	24.12	0	0.00	24.19	2	8,290	0.02%
2018/12/05	1	24.60	3	24.61	24.60	-2	8,209	-0.02%
2018/12/03	1	24.70	3	24.85	24.89	-2	8,500	-0.02%
2018/11/29	11	24.39	0	0.00	24.38	11	8,342	0.13%
2018/11/28	1	24.15	0	0.00	24.27	1	8,290	0.01%
2018/11/23	1	23.90	0	0.00	23.94	1	8,256	0.01%
2018/11/22	3	24.11	0	0.00	23.98	3	8,224	0.04%
2018/11/19	0	0.00	1	24.40	24.40	-1	8,079	-0.01%
2018/11/15	0	0.00	5	24.17	24.22	-5	8,043	-0.06%
2018/11/13	7.5	23.80	0	0.00	24.12	7.5	8,005	0.09%
2018/11/12	2	24.20	0	0.00	24.18	2	7,914	0.03%
2018/11/09	2	24.27	0	0.00	24.21	2	7,901	0.03%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/06	2	24.07	5	24.18	24.08	-3	7,809	-0.04%
2018/11/02	2	24.16	0	0.00	24.18	2	7,715	0.03%
2018/11/01	5	23.86	1	24.06	24.08	4	7,680	0.05%
2018/10/30	7	23.31	0	0.00	23.42	7	7,572	0.09%
2018/10/26	19	23.46	0	0.00	23.43	19	7,385	0.26%
2018/10/25	6	23.59	0	0.00	23.59	6	7,185	0.08%
2018/10/24	3	24.02	0	0.00	24.12	3	6,901	0.04%
2018/10/23	28	24.22	0	0.00	24.13	28	6,812	0.41%
2018/10/18	3	25.51	0	0.00	25.54	3	6,234	0.05%
2018/10/17	1	25.62	0	0.00	25.51	1	6,223	0.02%
2018/10/16	4	25.34	0	0.00	25.39	4	6,122	0.07%
2018/10/15	4	25.17	0	0.00	25.18	4	5,996	0.07%
2018/10/12	8.4	24.78	1	25.00	25.26	7.4	5,746	0.13%
2018/10/11	34	24.91	0	0.00	24.91	34	5,427	0.63%
2018/10/09	12	26.40	0	0.00	26.34	12	4,295	0.28%
2018/10/08	17	26.40	0	0.00	26.70	17	3,944	0.43%
2018/10/05	6	26.38	0	0.00	26.43	6	3,543	0.17%
2018/10/04	2	26.76	0	0.00	26.78	2	3,174	0.06%
2018/10/03	4	26.97	0	0.00	26.97	4	3,010	0.13%
2018/09/25	0	0.00	1	27.50	27.49	-1	3,115	-0.03%
2018/09/14	0	0.00	5	27.22	27.40	-5	3,392	-0.15%
2018/09/12	2	26.66	0	0.00	26.74	2	3,327	0.06%
2018/09/11	11	26.64	0	0.00	26.78	11	3,265	0.34%
2018/09/10	4	26.84	0	0.00	26.67	4	3,260	0.12%
2018/09/05	2	27.62	0	0.00	27.53	2	2,877	0.07%
2018/09/04	1	27.65	0	0.00	27.63	1	2,863	0.03%
2018/09/03	1	27.71	6	27.82	27.63	-5	2,927	-0.17%
2018/08/27	0	0.00	10	27.21	27.35	-10	3,187	-0.31%
2018/08/24	1	27.14	0	0.00	27.20	1	3,211	0.03%
2018/08/23	1	27.30	0	0.00	27.30	1	3,333	0.03%
2018/08/22	0	0.00	10	27.29	27.29	-10	3,407	-0.29%
2018/08/17	1	27.15	0	0.00	27.12	1	3,491	0.03%
2018/08/14	0	0.00	2	27.26	27.38	-2	3,522	-0.06%
2018/08/13	1	27.20	2	27.21	27.18	-1	3,566	-0.03%
2018/08/07	0	0.00	5	27.46	27.45	-5	3,745	-0.13%
2018/08/06	0	0.00	3	27.33	27.43	-3	3,772	-0.08%
2018/08/03	3	27.18	0	0.00	27.18	3	3,769	0.08%
2018/08/01	0	0.00	5	27.26	27.28	-5	3,656	-0.14%
2018/07/30	0	0.00	1	26.92	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	9	26.81	26.89	-9	3,450	-0.26%
2018/07/25	0	0.00	1	26.45	26.47	-1	3,187	-0.03%
2018/07/23	0	0.00	26	26.20	26.23	-26	3,099	-0.84%
2018/07/20	0	0.00	1	26.17	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	13	26.22	26.13	-13	3,242	-0.40%
2018/07/16	0	0.00	16	25.90	25.93	-16	3,155	-0.51%
2018/07/11	1	25.46	0	0.00	25.51	1	3,160	0.03%
2018/07/10	1	25.63	0	0.00	25.63	1	3,160	0.03%
2018/07/05	10	25.32	0	0.00	25.31	10	3,045	0.33%
2018/07/04	5	25.52	0	0.00	25.53	5	2,944	0.17%
2018/06/26	1	25.61	0	0.00	25.65	1	2,696	0.04%
2018/06/25	10	25.80	0	0.00	25.78	10	2,557	0.39%
2018/06/22	10	25.90	0	0.00	26.00	10	2,434	0.41%
2018/06/14	1	26.54	0	0.00	26.39	1	2,326	0.04%
2018/06/12	0	0.00	6	26.59	26.60	-6	2,343	-0.26%
2018/06/07	0	0.00	1	26.88	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	2	26.77	26.79	-2	2,205	-0.09%
2018/06/04	0	0.00	8	26.54	26.62	-8	2,096	-0.38%
2018/05/24	0	0.00	5	26.41	26.41	-5	1,850	-0.27%
2018/05/18	0	0.00	1	26.16	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	3	26.05	26.06	-3	1,792	-0.17%
2018/05/04	1	25.20	0	0.00	25.20	1	2,064	0.05%
2018/05/02	0.5	25.44	0	0.00	25.34	0.5	2,167	0.02%
2018/04/30	2	25.20	0	0.00	25.40	2	2,301	0.09%
2018/04/26	6	25.16	0	0.00	25.23	6	2,349	0.26%
2018/04/25	1	25.28	0	0.00	25.31	1	2,317	0.04%
2018/04/24	1	25.50	0	0.00	25.50	1	2,303	0.04%
2018/04/23	5	25.70	0	0.00	25.69	5	2,345	0.21%
2018/04/19	0	0.00	0.3	25.89	25.86	-0.3	2,459	-0.01%
2018/04/12	1	26.03	0	0.00	26.00	1	2,575	0.04%
2018/04/11	0	0.00	1.6	26.08	26.11	-1.6	2,610	-0.06%
2018/04/03	6	25.90	0	0.00	25.92	6	2,706	0.22%
2018/03/31	0	0.00	2	25.97	25.95	-2	2,747	-0.07%
2018/03/28	10	25.95	0	0.00	25.93	10	2,740	0.36%
2018/03/16	1	26.09	13	26.05	26.16	-12	2,658	-0.45%
2018/03/12	0	0.00	6	26.08	26.10	-6	2,802	-0.21%
2018/03/07	1	25.78	0	0.00	25.70	1	3,051	0.03%
2018/03/05	1	25.60	0	0.00	25.63	1	3,118	0.03%
2018/02/27	0	0.00	5	26.00	25.95	-5	3,142	-0.16%
2018/02/23	0	0.00	1	25.76	25.80	-1	3,089	-0.03%
2018/02/21	1	25.50	2	25.48	25.72	-1	3,099	-0.03%
2018/02/12	1	25.20	0	0.00	25.15	1	3,108	0.03%
2018/02/09	7	24.95	0	0.00	25.50	7	3,102	0.23%
2018/02/08	0	0.00	2	25.39	25.50	-2	3,072	-0.07%
2018/02/07	1	25.38	2	25.41	25.43	-1	3,121	-0.03%
2018/02/06	4	25.06	0	0.00	24.99	4	3,135	0.13%
2018/02/05	2	25.80	0	0.00	26.00	2	3,057	0.07%
2018/01/31	0	26.45	0	0.00	26.45	0	3,123	0.00%
2018/01/29	0	26.75	1	26.75	26.80	-1	3,093	-0.03%
2018/01/26	0.3	26.45	5	26.37	26.54	-4.7	2,996	-0.16%
2018/01/25	2	26.32	0	0.00	26.45	2	2,973	0.07%
2018/01/24	0	26.27	4	26.29	26.32	-4	2,899	-0.14%
2018/01/23	2	26.25	0	0.00	26.20	2	2,797	0.07%
2018/01/22	0	26.25	15	26.21	26.25	-15	2,888	-0.52%
2018/01/18	1	26.00	2.1	26.09	26.02	-1.1	2,819	-0.04%
2018/01/17	1	25.78	0	0.00	25.92	1	2,709	0.04%
2018/01/08	0	0.00	1	25.54	25.57	-1	2,554	-0.04%
2018/01/05	1	25.44	0	0.00	25.44	1	2,548	0.04%
2018/01/03	0	0.00	1	25.29	25.31	-1	2,543	-0.04%