元大高股息 (0056)-凱基-新店券商分點個股進出

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
38.32
漲跌
▼0.02
漲幅
-0.05%
成交量
7,165張
產業
上市
3356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－凱基-新店券商分點個股進出

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

凱基-新店券商分點個股進出
凱基-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	38.33	11	38.35	38.32	-6	29,995	-0.02%
2024/04/29	1	38.13	1	38.35	38.34	0	30,224	0.00%
2024/04/26	0.1	37.79	0	0.00	37.69	0.1	30,421	0.00%
2024/04/25	8.1	37.55	0	0.00	37.51	8.1	30,629	0.03%
2024/04/24	0	0.00	7.3	37.77	37.85	-7.3	31,019	-0.02%
2024/04/23	5.1	37.14	0	0.00	37.12	5.1	32,830	0.02%
2024/04/22	18.5	37.07	8	37.18	36.92	10.5	34,650	0.03%
2024/04/19	34.9	37.29	8	37.25	37.27	26.9	34,860	0.08%
2024/04/18	13.7	38.18	1.6	38.20	38.18	12.1	33,506	0.04%
2024/04/17	10.6	38.76	10	38.69	38.94	0.6	32,984	0.00%
2024/04/16	81.2	38.58	33	38.72	38.49	48.2	32,116	0.15%
2024/04/15	20.4	39.66	22	39.60	39.62	-1.6	30,685	-0.01%
2024/04/12	12	40.00	0	0.00	39.98	12	30,281	0.04%
2024/04/11	64.1	39.93	0	0.00	40.09	64.1	30,433	0.21%
2024/04/10	7.1	40.26	0	0.00	40.20	7.1	30,557	0.02%
2024/04/09	3	39.99	9	39.98	39.99	-6	31,635	-0.02%
2024/04/08	5	39.88	0	0.00	39.92	5	31,929	0.02%
2024/04/03	17.1	39.79	0	0.00	39.75	17.1	31,830	0.05%
2024/04/02	0.9	39.81	1	39.87	39.88	-0.1	31,934	0.00%
2024/04/01	8.7	39.69	6	39.89	39.59	2.7	32,441	0.01%
2024/03/29	3.1	39.69	5	39.84	39.86	-2	32,753	-0.01%
2024/03/28	3	39.54	3	39.70	39.74	0	32,919	0.00%
2024/03/27	2.6	39.34	6	39.26	39.55	-3.4	33,013	-0.01%
2024/03/26	3.7	39.24	0	0.00	39.24	3.7	33,076	0.01%
2024/03/25	6.7	39.66	1	39.85	39.62	5.7	33,059	0.02%
2024/03/22	4.2	39.83	7.4	40.02	39.80	-3.2	33,201	-0.01%
2024/03/21	3.1	39.79	9.1	39.86	39.93	-6.1	33,133	-0.02%
2024/03/20	6	39.80	6	39.86	39.63	0	33,302	0.00%
2024/03/19	7	39.50	3	39.69	39.70	4	33,682	0.01%
2024/03/18	2.5	39.13	14	39.26	39.36	-11.5	34,225	-0.03%
2024/03/15	1	38.77	16	38.83	39.02	-15	34,152	-0.04%
2024/03/14	7.2	38.87	1	38.66	38.72	6.2	33,922	0.02%
2024/03/13	4	39.02	3	39.13	39.08	1	33,830	0.00%
2024/03/12	0	38.68	18.9	38.91	38.99	-18.9	33,698	-0.06%
2024/03/11	6	38.45	12.6	38.50	38.43	-6.6	33,783	-0.02%
2024/03/08	4.1	38.52	17.2	38.78	38.45	-13.1	33,669	-0.04%
2024/03/07	4	38.64	2	38.64	38.68	2	33,152	0.01%
2024/03/06	0	0.00	2	38.33	38.53	-2	32,892	-0.01%
2024/03/05	7	38.06	21.1	38.12	38.16	-14.1	32,576	-0.04%
2024/03/04	2	38.07	8.3	38.05	38.00	-6.3	32,498	-0.02%
2024/03/01	0.3	37.76	2	37.79	37.74	-1.7	32,039	-0.01%
2024/02/29	2	37.50	1	37.80	37.70	1	32,168	0.00%
2024/02/27	1.1	37.54	0	0.00	37.51	1.1	32,028	0.00%
2024/02/26	0	0.00	6	37.59	37.68	-6	31,870	-0.02%
2024/02/23	6.5	37.79	6	37.83	37.59	0.5	31,783	0.00%
2024/02/22	0.7	37.59	8.3	37.55	37.65	-7.5	32,100	-0.02%
2024/02/21	3.4	37.30	0	0.00	37.29	3.4	31,762	0.01%
2024/02/20	4	37.35	1.1	37.34	37.39	3	31,741	0.01%
2024/02/19	3	37.09	15.1	37.12	37.14	-12.1	31,436	-0.04%
2024/02/16	11	37.15	16.3	37.05	37.07	-5.2	31,677	-0.02%
2024/02/15	0	0.00	20	36.86	36.86	-20	31,353	-0.06%
2024/02/05	20.6	36.43	0	0.00	36.45	20.6	30,608	0.07%
2024/02/02	0.1	36.48	8	36.49	36.45	-7.9	30,525	-0.03%
2024/02/01	5	36.26	0.3	36.30	36.30	4.7	30,337	0.02%
2024/01/31	1.2	36.19	27	36.18	36.20	-25.8	30,544	-0.08%
2024/01/30	0	0.00	0.2	36.35	36.36	-0.2	30,496	0.00%
2024/01/29	1	36.29	2	36.27	36.28	-1	30,526	0.00%
2024/01/26	1.1	36.12	0	0.00	36.07	1.1	30,394	0.00%
2024/01/25	0	0.00	6	36.34	36.29	-6	30,391	-0.02%
2024/01/24	0	0.00	1	36.27	36.23	-1	30,277	0.00%
2024/01/23	7	36.13	1	36.26	36.20	6	30,812	0.02%
2024/01/22	0	0.00	46.6	36.08	36.14	-46.6	30,686	-0.15%
2024/01/19	1	35.47	20	35.45	35.65	-19	30,473	-0.06%
2024/01/18	20.2	35.15	6	35.25	35.12	14.2	31,058	0.05%
2024/01/17	61	35.39	10	35.33	35.19	51	30,727	0.17%
2024/01/16	41.9	36.25	0	0.00	36.37	41.9	29,046	0.14%
2024/01/15	67.2	36.45	1.3	36.44	36.42	65.9	27,642	0.24%
2024/01/12	9	36.33	0	0.00	36.33	9	27,656	0.03%
2024/01/11	1.2	36.29	0	0.00	36.39	1.2	28,953	0.00%
2024/01/10	7.2	36.26	0	0.00	36.24	7.2	31,275	0.02%
2024/01/09	2.4	36.51	0	0.00	36.49	2.4	32,297	0.01%
2024/01/08	3.3	36.62	6	36.66	36.57	-2.7	32,979	-0.01%
2024/01/05	15.4	36.60	0	0.00	36.55	15.4	33,330	0.05%
2024/01/04	4.9	36.59	0	0.00	36.59	4.9	33,253	0.01%
2024/01/03	30.5	36.75	0.7	36.68	36.68	29.8	33,531	0.09%
2024/01/02	10.3	37.14	7.2	37.15	37.17	3.1	32,601	0.01%
2023/12/29	3.3	37.34	3	37.41	37.40	0.3	32,410	0.00%
2023/12/28	7.4	37.44	2	37.39	37.33	5.4	32,806	0.02%
2023/12/27	0.1	37.34	13	37.29	37.42	-12.9	33,456	-0.04%
2023/12/26	2.3	36.93	14.4	36.74	37.00	-12	33,230	-0.04%
2023/12/25	1.5	36.63	25	36.54	36.65	-23.5	32,781	-0.07%
2023/12/22	0.3	36.36	0	0.00	36.37	0.3	32,487	0.00%
2023/12/21	13.2	36.30	0	0.00	36.33	13.2	32,461	0.04%
2023/12/20	18.3	36.47	10	36.48	36.57	8.3	32,376	0.03%
2023/12/19	15.5	36.02	0	0.00	36.10	15.5	32,120	0.05%
2023/12/18	3.4	36.16	1	36.37	36.38	2.4	32,281	0.01%
2023/12/15	7.5	36.45	1.1	36.49	36.36	6.4	32,159	0.02%
2023/12/14	1.1	36.42	20.8	36.47	36.55	-19.7	31,933	-0.06%
2023/12/13	0.2	35.96	31.3	35.94	36.06	-31.2	31,472	-0.10%
2023/12/12	1	35.59	10	35.59	35.58	-9	30,915	-0.03%
2023/12/11	4	35.45	5.2	35.48	35.47	-1.2	30,849	0.00%
2023/12/08	2	35.44	0	0.00	35.42	2	30,809	0.01%
2023/12/07	2	35.26	0	0.00	35.25	2	30,780	0.01%
2023/12/06	4	35.30	21	35.32	35.31	-17	31,299	-0.05%
2023/12/05	3.1	34.97	0.4	35.05	35.05	2.7	31,001	0.01%
2023/12/04	3	35.22	3	35.21	35.19	0	30,868	0.00%
2023/12/01	1.5	35.05	6	35.12	35.13	-4.6	30,932	-0.01%
2023/11/30	14	35.09	0	0.00	35.08	14	30,907	0.05%
2023/11/29	4	34.90	3.7	35.10	35.09	0.3	30,961	0.00%
2023/11/28	2	34.85	0	0.00	34.90	2	30,789	0.01%
2023/11/27	12	34.79	0.3	35.03	34.75	11.7	30,758	0.04%
2023/11/24	1	34.94	0	0.00	34.94	1	30,597	0.00%
2023/11/23	1	35.04	0	0.00	34.97	1	30,643	0.00%
2023/11/22	7	35.07	16	35.04	35.05	-9	30,857	-0.03%
2023/11/21	1.2	35.21	29.3	35.27	35.30	-28.2	31,044	-0.09%
2023/11/20	4.1	34.85	0.3	34.86	34.90	3.8	31,152	0.01%
2023/11/17	3	34.87	8	34.84	34.82	-5	31,201	-0.02%
2023/11/16	7	34.79	3.5	34.79	34.77	3.5	31,282	0.01%
2023/11/15	3.6	34.96	16	35.03	34.83	-12.4	31,235	-0.04%
2023/11/14	1.4	34.62	4	34.63	34.68	-2.6	31,232	-0.01%
2023/11/13	0	0.00	9	34.55	34.54	-9	31,300	-0.03%
2023/11/10	2.1	34.41	0	0.00	34.43	2.1	31,543	0.01%
2023/11/09	6	34.53	0.1	34.50	34.55	5.9	31,693	0.02%
2023/11/08	1	34.55	12	34.55	34.54	-11	32,047	-0.03%
2023/11/07	1	34.20	5	34.20	34.23	-4	32,009	-0.01%
2023/11/06	9	34.10	14	34.13	34.24	-5	32,783	-0.02%
2023/11/03	2	33.68	11	33.67	33.69	-9	32,772	-0.03%
2023/11/02	1	33.44	4.4	33.46	33.52	-3.4	33,164	-0.01%
2023/11/01	7	32.78	2	32.85	32.89	5	33,528	0.01%
2023/10/31	28.5	32.94	1	33.28	32.69	27.5	34,305	0.08%
2023/10/30	0.1	33.16	5	33.22	33.23	-4.9	35,099	-0.01%
2023/10/27	2.5	33.11	2	33.22	33.13	0.5	35,971	0.00%
2023/10/26	14.5	33.04	3	33.04	33.10	11.4	37,274	0.03%
2023/10/25	10.5	33.62	1	33.61	33.62	9.5	37,595	0.03%
2023/10/24	5	33.20	1	33.27	33.47	4	38,032	0.01%
2023/10/23	15.1	33.14	0	0.00	33.08	15.1	38,620	0.04%
2023/10/20	34.5	33.22	12	33.46	33.40	22.5	39,802	0.06%
2023/10/19	38.6	33.55	0	0.00	33.65	38.6	41,284	0.09%
2023/10/18	61.5	34.84	0	0.00	34.90	61.5	40,573	0.15%
2023/10/17	15.5	35.42	5	35.53	35.27	10.5	38,508	0.03%
2023/10/16	23.1	35.47	1	35.49	35.52	22.1	38,342	0.06%
2023/10/13	16.4	35.69	19	35.72	35.72	-2.6	38,793	-0.01%
2023/10/12	8.3	35.95	21	35.91	35.98	-12.7	39,925	-0.03%
2023/10/11	36.8	35.95	7	36.14	35.78	29.8	41,376	0.07%
2023/10/06	7.2	35.76	3	35.76	35.79	4.2	42,535	0.01%
2023/10/05	4.2	35.61	3	35.50	35.69	1.2	43,168	0.00%
2023/10/04	29.4	35.18	5	35.20	35.39	24.4	43,474	0.06%
2023/10/03	30.7	35.72	6.4	35.92	35.60	24.3	43,353	0.06%
2023/10/02	0.2	35.56	2.8	35.74	35.74	-2.6	43,325	-0.01%
2023/09/28	0.6	35.11	17	35.10	35.06	-16.4	43,861	-0.04%
2023/09/27	1.5	34.85	0	0.00	34.87	1.5	44,651	0.00%
2023/09/26	10.6	34.87	0	0.00	34.76	10.6	45,761	0.02%
2023/09/25	11.4	35.02	2	35.01	35.08	9.4	46,125	0.02%
2023/09/22	1.4	34.67	1	34.86	34.89	0.4	46,174	0.00%
2023/09/21	28.4	34.62	7.1	34.60	34.70	21.3	46,266	0.05%
2023/09/20	23.8	35.02	2.2	35.12	35.05	21.6	45,945	0.05%
2023/09/19	6.8	35.18	6	35.15	35.14	0.8	46,493	0.00%
2023/09/18	4.7	35.29	3.2	35.30	35.31	1.5	46,664	0.00%
2023/09/15	0.2	35.42	35	35.54	35.58	-34.9	46,803	-0.07%
2023/09/14	3.2	35.20	73	35.26	35.31	-69.9	46,953	-0.15%
2023/09/13	6.4	34.82	10	34.80	34.86	-3.6	47,064	-0.01%
2023/09/12	1.3	34.77	1	34.90	34.80	0.3	47,518	0.00%
2023/09/11	48.1	34.85	34	34.70	34.79	14.1	48,056	0.03%
2023/09/08	0.1	35.41	6	35.39	35.42	-5.9	47,956	-0.01%
2023/09/07	3.1	35.49	9.9	35.53	35.45	-6.8	48,886	-0.01%
2023/09/06	1.1	35.61	2.9	35.57	35.60	-1.9	49,568	0.00%
2023/09/05	0.1	35.31	0	0.00	35.43	0.1	49,852	0.00%
2023/09/04	0	0.00	2	35.10	35.27	-2	50,141	0.00%
2023/09/01	3.4	35.26	8	35.26	35.12	-4.6	50,299	-0.01%
2023/08/30	1.1	35.40	6	35.49	35.35	-4.9	50,824	-0.01%
2023/08/29	1	34.95	10	35.03	35.16	-9	51,337	-0.02%
2023/08/28	2.1	34.96	0	0.00	35.06	2.1	51,398	0.00%
2023/08/25	3.5	35.33	10	35.42	35.14	-6.5	51,319	-0.01%
2023/08/24	10	35.96	16.3	36.03	35.76	-6.3	51,396	-0.01%
2023/08/23	3	35.33	2.2	35.32	35.43	0.8	51,458	0.00%
2023/08/22	1	35.14	2	35.14	35.11	-1	52,007	0.00%
2023/08/21	0	0.00	1	34.83	34.85	-1	52,135	0.00%
2023/08/18	9.7	34.98	1	34.93	34.84	8.7	52,121	0.02%
2023/08/17	38.3	35.23	9	35.17	35.33	29.3	51,806	0.06%
2023/08/16	1.1	34.98	5.4	34.89	35.14	-4.3	51,736	-0.01%
2023/08/15	19	34.87	22	34.87	34.85	-3	51,873	-0.01%
2023/08/14	7.2	34.28	6	34.11	34.28	1.2	52,221	0.00%
2023/08/11	0.6	34.77	7	34.63	34.56	-6.4	52,016	-0.01%
2023/08/10	19.4	34.45	2	34.42	34.43	17.4	52,010	0.03%
2023/08/09	0	0.00	19	35.34	35.35	-19	51,239	-0.04%
2023/08/08	2.2	35.49	3.1	35.84	35.59	-0.9	50,991	0.00%
2023/08/07	4	35.31	14.2	35.49	35.70	-10.2	50,577	-0.02%
2023/08/04	11.5	34.62	18	34.57	34.74	-6.5	50,055	-0.01%
2023/08/02	28.5	34.83	15.7	35.06	34.51	12.7	49,160	0.03%
2023/08/01	18.2	35.61	77.7	35.57	35.73	-59.5	47,781	-0.12%
2023/07/31	26.1	36.05	58	37.01	35.74	-31.9	46,827	-0.07%
2023/07/28	20	36.26	67.2	36.39	36.58	-47.2	45,368	-0.10%
2023/07/27	2	36.22	38	36.28	36.10	-36	44,245	-0.08%
2023/07/26	23	36.03	10.7	36.19	36.02	12.3	43,693	0.03%
2023/07/25	13.4	36.25	62.3	36.39	36.05	-49	42,844	-0.11%
2023/07/24	0.5	35.66	85.1	35.79	35.99	-84.6	41,141	-0.21%
2023/07/21	9	34.44	15	34.94	35.26	-6	39,128	-0.02%
2023/07/20	5	34.44	5	34.71	34.71	0	38,945	0.00%
2023/07/19	13.3	34.71	5.2	35.06	34.36	8.2	38,430	0.02%
2023/07/18	26.3	35.05	34	35.09	35.11	-7.8	37,308	-0.02%
2023/07/17	120.1	35.77	72.8	35.84	35.94	47.3	35,892	0.13%	大買/
2023/07/14	59	35.32	164	35.38	35.54	-105	33,984	-0.31%	大賣/鉅額交易
2023/07/13	9	35.00	15.5	35.18	34.82	-6.5	32,411	-0.02%
2023/07/12	1	34.21	15.7	34.27	34.30	-14.7	30,636	-0.05%
2023/07/11	2	33.80	40	33.59	33.80	-38	29,710	-0.13%
2023/07/10	9	33.14	5	33.26	33.18	4	29,355	0.01%
2023/07/07	35	33.09	13.7	33.04	33.08	21.3	28,963	0.07%
2023/07/06	42.3	33.47	3	33.60	33.34	39.3	28,125	0.14%
2023/07/05	25.2	33.78	14	33.79	33.71	11.2	27,144	0.04%
2023/07/04	17.7	33.85	18	33.91	33.91	-0.3	26,313	0.00%
2023/07/03	1	32.95	2	32.89	33.24	-1	25,368	0.00%
2023/06/30	4	32.53	10	32.62	32.67	-6	25,119	-0.02%
2023/06/29	3	32.46	0	0.00	32.53	3	25,191	0.01%
2023/06/28	1	32.38	4.8	32.33	32.30	-3.8	25,050	-0.02%
2023/06/27	12.6	32.38	0	0.00	32.18	12.6	25,112	0.05%
2023/06/26	8	32.66	0	0.00	32.77	8	24,721	0.03%
2023/06/21	1	32.66	24	32.70	32.83	-23	24,714	-0.09%
2023/06/20	13.2	32.51	0	0.00	32.48	13.2	24,470	0.05%
2023/06/19	7	32.73	96	32.69	32.73	-89	24,190	-0.37%
2023/06/16	7	32.80	5	32.77	32.78	2	23,898	0.01%
2023/06/15	1	32.66	26.4	32.62	32.69	-25.4	23,537	-0.11%
2023/06/14	3.1	32.24	5.1	32.33	32.32	-2	23,053	-0.01%
2023/06/13	4.1	32.08	5	32.11	32.20	-0.9	22,990	0.00%
2023/06/12	50.1	31.80	4.8	31.83	31.78	45.3	22,212	0.20%
2023/06/09	1	31.74	1	31.59	31.78	0	21,791	0.00%
2023/06/08	12.2	31.35	9	31.38	31.24	3.2	21,944	0.01%
2023/06/07	8.1	31.42	3.9	31.44	31.46	4.1	22,078	0.02%
2023/06/06	4.1	31.11	0	0.00	31.15	4.1	22,001	0.02%
2023/06/05	2.1	30.98	2	31.00	31.10	0.1	21,934	0.00%
2023/06/02	5.4	31.09	11.2	30.98	30.93	-5.8	21,734	-0.03%
2023/06/01	25	30.44	6	30.41	30.47	19	21,375	0.09%
2023/05/31	9.3	30.49	1	30.49	30.49	8.3	21,387	0.04%
2023/05/30	13.8	30.56	11.5	30.49	30.52	2.3	21,242	0.01%
2023/05/29	11	30.71	11	30.63	30.65	0	20,974	0.00%
2023/05/26	4	30.06	34.7	30.04	30.13	-30.7	20,701	-0.15%
2023/05/25	0	0.00	28.7	29.73	29.78	-28.7	20,433	-0.14%
2023/05/24	2.1	29.32	5.4	29.33	29.43	-3.3	20,364	-0.02%
2023/05/23	0	0.00	6.4	29.37	29.37	-6.4	20,586	-0.03%
2023/05/22	0	29.41	11	29.40	29.35	-11	20,555	-0.05%
2023/05/19	0.1	29.12	19.1	29.26	29.31	-19	20,426	-0.09%
2023/05/18	51.1	28.91	26.8	29.00	29.05	24.3	20,315	0.12%
2023/05/17	21	28.78	6.2	28.72	28.76	14.8	19,833	0.07%
2023/05/16	0	28.51	1.2	28.54	28.65	-1.2	19,596	-0.01%
2023/05/15	4	28.41	0	0.00	28.42	4	19,581	0.02%
2023/05/12	18	28.27	0	0.00	28.45	18	19,709	0.09%
2023/05/11	1	28.44	1	28.52	28.40	0	19,730	0.00%
2023/05/10	1	28.55	0	0.00	28.54	1	19,819	0.01%
2023/05/09	1	28.64	8	28.60	28.64	-7	19,838	-0.04%
2023/05/08	0	0.00	7	28.61	28.67	-7	20,137	-0.03%
2023/05/05	23	28.46	3	28.45	28.47	20	20,193	0.10%
2023/05/04	0	0.00	2	28.43	28.45	-2	20,512	-0.01%
2023/05/03	5.2	28.35	0	0.00	28.42	5.2	20,639	0.03%
2023/05/02	13	28.27	14	28.39	28.44	-1	20,848	0.00%
2023/04/28	1	28.20	24.7	28.20	28.23	-23.7	21,218	-0.11%
2023/04/27	5	28.03	58	28.02	28.02	-53	21,247	-0.25%
2023/04/26	20.8	27.70	9	27.71	27.84	11.8	21,374	0.06%
2023/04/25	26.7	27.94	34	27.82	27.80	-7.3	21,169	-0.03%
2023/04/24	6	28.12	0	0.00	28.27	6	20,386	0.03%
2023/04/21	45.1	28.23	1	28.45	28.19	44.1	20,417	0.22%
2023/04/20	5.4	28.38	4	28.42	28.43	1.4	20,440	0.01%
2023/04/19	2	28.62	0	0.00	28.55	2	20,772	0.01%
2023/04/18	1	28.74	14	28.72	28.67	-13	20,861	-0.06%
2023/04/17	0	0.00	14	28.77	28.80	-14	20,763	-0.07%
2023/04/14	6	28.71	24	28.68	28.74	-18	20,701	-0.09%
2023/04/13	3	28.75	10	28.71	28.71	-7	20,739	-0.03%
2023/04/12	6.6	28.77	30.1	28.74	28.85	-23.5	20,533	-0.11%
2023/04/11	6.4	28.63	5	28.65	28.70	1.4	20,618	0.01%
2023/04/07	3	28.46	4	28.49	28.43	-1	20,709	0.00%
2023/04/06	5.2	28.38	1	28.43	28.47	4.2	20,739	0.02%
2023/03/31	7.4	28.48	18.5	28.45	28.43	-11.2	20,527	-0.05%
2023/03/30	15.1	28.27	1.6	28.29	28.29	13.5	20,270	0.07%
2023/03/29	2.5	28.07	1.6	28.12	28.15	0.9	20,139	0.00%
2023/03/28	6.6	28.14	3	28.08	28.06	3.6	20,445	0.02%
2023/03/27	5.2	28.25	1.5	28.35	28.31	3.7	20,288	0.02%
2023/03/24	0	0.00	7.2	28.24	28.26	-7.2	20,355	-0.04%
2023/03/23	2	28.19	9	28.11	28.12	-7	20,172	-0.03%
2023/03/22	0	0.00	1.2	28.03	28.05	-1.2	20,077	-0.01%
2023/03/20	2	27.75	1	27.74	27.76	1	20,057	0.00%
2023/03/17	4.2	27.63	13	27.55	27.76	-8.8	19,971	-0.04%
2023/03/16	8.1	27.49	10	27.52	27.50	-2	20,002	-0.01%
2023/03/15	3	27.77	0	0.00	27.66	3	19,828	0.02%
2023/03/14	5	27.70	6	27.74	27.66	-1	20,028	0.00%
2023/03/13	6.9	27.83	1.2	27.89	27.93	5.7	19,940	0.03%
2023/03/10	30	27.93	0	0.00	27.86	30	19,434	0.15%
2023/03/09	0.2	28.33	23	28.26	28.24	-22.8	19,250	-0.12%
2023/03/08	2	28.26	5.1	28.22	28.37	-3.1	19,260	-0.02%
2023/03/07	12.3	28.23	9.2	28.37	28.38	3	19,170	0.02%
2023/03/06	7	28.22	7.4	28.18	28.25	-0.3	19,336	0.00%
2023/03/03	8.5	27.98	6	27.96	27.95	2.5	19,265	0.01%
2023/03/01	4	27.58	0.1	27.69	27.72	3.9	19,262	0.02%
2023/02/24	13.3	27.70	26	27.70	27.67	-12.7	19,252	-0.07%
2023/02/23	1	27.67	6	27.65	27.74	-5	18,853	-0.03%
2023/02/22	2.2	27.41	17	27.27	27.40	-14.8	18,630	-0.08%
2023/02/21	0	0.00	1	27.41	27.53	-1	18,676	-0.01%
2023/02/20	0	0.00	2	27.36	27.41	-2	18,848	-0.01%
2023/02/17	1	27.24	23	27.25	27.24	-22	19,228	-0.11%
2023/02/16	1	27.33	5	27.33	27.33	-4	19,710	-0.02%
2023/02/15	3	27.09	0	0.00	27.05	3	19,842	0.02%
2023/02/14	0.2	27.15	7	27.14	27.13	-6.8	19,890	-0.03%
2023/02/13	3	26.93	4	26.87	26.97	-1	20,252	0.00%
2023/02/10	5.2	27.03	2	27.03	27.02	3.2	20,463	0.02%
2023/02/09	8.3	27.15	10	27.15	27.15	-1.7	20,644	-0.01%
2023/02/08	1	27.14	81	27.14	27.15	-80	20,772	-0.39%
2023/02/07	5	26.91	0	0.00	26.94	5	20,779	0.02%
2023/02/06	25.7	26.87	14	26.87	26.92	11.7	20,807	0.06%
2023/02/03	3	27.02	10.2	26.90	27.00	-7.2	20,631	-0.03%
2023/02/02	8	26.92	8	26.96	26.99	0	20,588	0.00%
2023/02/01	2	26.64	1	26.67	26.67	1	20,715	0.01%
2023/01/31	1.3	26.63	109	26.65	26.54	-107.7	20,789	-0.52%	大賣/鉅額交易
2023/01/30	16.5	26.46	185.1	26.46	26.53	-168.6	20,925	-0.81%	大賣/鉅額交易
2023/01/17	3	26.05	10	26.07	26.06	-7	21,187	-0.03%
2023/01/16	6.4	26.05	0	0.00	26.02	6.4	21,491	0.03%
2023/01/13	3	26.06	7	26.09	25.98	-4	21,901	-0.02%
2023/01/12	4.2	26.00	26	26.02	25.99	-21.9	23,355	-0.09%
2023/01/11	1.2	26.08	0	0.00	26.07	1.2	26,140	0.00%
2023/01/10	2	26.01	55.5	26.03	26.06	-53.5	28,394	-0.19%
2023/01/09	15.1	25.83	15	25.85	25.94	0.1	30,395	0.00%
2023/01/06	1	25.65	8	25.57	25.66	-7	30,737	-0.02%
2023/01/05	0.3	25.56	0	0.00	25.46	0.3	31,646	0.00%
2023/01/04	3.1	25.45	0	0.00	25.45	3.1	32,661	0.01%
2023/01/03	10.5	25.42	1	25.44	25.49	9.5	34,171	0.03%
2022/12/30	10	25.42	4	25.45	25.40	6	35,174	0.02%
2022/12/29	14	25.15	0	0.00	25.29	14	36,105	0.04%
2022/12/28	12.7	25.39	0	0.00	25.38	12.7	37,580	0.03%
2022/12/27	0	0.00	1	25.63	25.63	-1	39,029	0.00%
2022/12/26	1.4	25.57	0	0.00	25.58	1.4	39,495	0.00%
2022/12/23	1	25.44	18	25.56	25.60	-17	40,046	-0.04%
2022/12/22	0	0.00	1.2	25.61	25.67	-1.2	40,666	0.00%
2022/12/21	6.1	25.35	0.2	25.39	25.34	5.8	41,902	0.01%
2022/12/20	23.2	25.44	0	0.00	25.30	23.2	42,413	0.05%
2022/12/19	0.3	25.66	1	25.79	25.73	-0.7	43,612	0.00%
2022/12/16	8	25.47	2	25.57	25.70	6	43,959	0.01%
2022/12/15	0.6	25.70	1	25.66	25.70	-0.4	44,276	0.00%
2022/12/13	6.1	25.57	2	25.57	25.53	4.1	45,119	0.01%
2022/12/12	3	25.40	2	25.46	25.50	1	45,266	0.00%
2022/12/09	0.2	25.52	0.9	25.52	25.51	-0.7	45,466	0.00%
2022/12/08	6.2	25.29	1	25.34	25.29	5.2	45,414	0.01%
2022/12/07	20.3	25.43	0	0.00	25.44	20.3	45,356	0.04%
2022/12/06	14.2	25.71	0	0.00	25.61	14.2	45,095	0.03%
2022/12/05	0	0.00	14	25.80	25.87	-14	44,791	-0.03%
2022/12/02	4	25.72	33	25.72	25.73	-29	44,678	-0.06%
2022/12/01	14	25.90	20	25.90	25.82	-6	44,927	-0.01%
2022/11/30	1	25.51	3	25.50	25.65	-2	44,924	0.00%
2022/11/29	21.1	25.46	0	0.00	25.47	21.1	45,006	0.05%
2022/11/28	15.1	25.30	46	25.37	25.32	-31	45,368	-0.07%
2022/11/25	1.7	25.59	2	25.52	25.52	-0.3	45,495	0.00%
2022/11/24	1.2	25.51	0	0.00	25.54	1.2	45,526	0.00%
2022/11/23	8.6	25.31	0	0.00	25.30	8.6	45,616	0.02%
2022/11/22	5.8	25.10	2	25.13	25.10	3.8	46,286	0.01%
2022/11/21	4.1	25.30	0	0.00	25.22	4.1	46,210	0.01%
2022/11/18	4.2	25.44	0	0.00	25.43	4.2	46,058	0.01%
2022/11/17	6.1	25.42	0	0.00	25.58	6.1	46,115	0.01%
2022/11/16	24.1	25.62	4	25.47	25.53	20.1	46,277	0.04%
2022/11/15	31.1	25.45	53.5	25.36	25.55	-22.5	46,005	-0.05%
2022/11/14	5.3	25.32	74.4	25.24	25.42	-69.1	45,523	-0.15%
2022/11/11	3	25.05	27	25.07	25.00	-24	44,997	-0.05%
2022/11/10	3.8	24.55	29	24.56	24.53	-25.2	44,523	-0.06%
2022/11/09	9.3	24.56	11.1	24.49	24.61	-1.8	44,514	0.00%
2022/11/08	34.7	24.26	5	24.30	24.23	29.7	44,336	0.07%
2022/11/07	10.2	24.04	7	23.93	24.06	3.2	43,972	0.01%
2022/11/04	11	23.43	0	0.00	23.64	11	43,722	0.03%
2022/11/03	3	23.53	55	23.55	23.58	-52	43,744	-0.12%
2022/11/02	4	23.64	0	0.00	23.67	4	43,687	0.01%
2022/11/01	1	23.58	1	23.54	23.55	0	43,778	0.00%
2022/10/31	10	23.46	1	23.50	23.48	9	43,858	0.02%
2022/10/28	8.3	23.36	0	0.00	23.31	8.3	44,013	0.02%
2022/10/27	6	23.49	7	23.49	23.58	-1	43,742	0.00%
2022/10/26	20	23.35	0	0.00	23.41	20	43,975	0.05%
2022/10/25	28.1	23.46	2	23.49	23.40	26.1	43,675	0.06%
2022/10/24	7	23.78	0	0.00	23.69	7	43,127	0.02%
2022/10/21	8.4	23.64	0	0.00	23.58	8.4	42,952	0.02%
2022/10/20	53.2	23.46	1	23.45	23.65	52.2	42,434	0.12%
2022/10/19	91.2	23.87	25	23.90	23.95	66.2	41,038	0.16%
2022/10/18	59.9	25.79	1	25.80	25.84	58.9	38,264	0.15%
2022/10/17	36.5	25.56	4	25.57	25.77	32.5	36,062	0.09%
2022/10/14	30	25.88	14	25.91	25.91	16	33,875	0.05%
2022/10/13	41.1	25.62	2	25.58	25.53	39.1	33,319	0.12%
2022/10/12	49	25.74	0	0.00	25.82	49	32,298	0.15%
2022/10/11	68.2	25.86	2	25.93	25.85	66.2	31,414	0.21%
2022/10/07	39	26.33	7	26.31	26.28	32	30,057	0.11%
2022/10/06	31.1	26.52	5	26.55	26.57	26.1	29,048	0.09%
2022/10/05	51.8	26.61	2	26.69	26.62	49.8	28,495	0.17%
2022/10/04	40.2	26.19	0	0.00	26.27	40.2	27,349	0.15%
2022/10/03	23.1	25.62	0	0.00	25.67	23.1	25,742	0.09%
2022/09/30	23.1	25.61	1	25.78	25.78	22.1	25,645	0.09%
2022/09/29	13.7	25.95	0	0.00	25.81	13.7	25,407	0.05%
2022/09/28	47.3	25.93	1	25.84	25.83	46.3	25,726	0.18%
2022/09/27	65.4	26.22	9	26.21	26.33	56.4	24,823	0.23%
2022/09/26	85.4	26.43	1	26.38	26.33	84.4	24,841	0.34%
2022/09/23	12.2	27.09	0	0.00	27.06	12.2	24,343	0.05%
2022/09/22	71.1	27.15	1	27.15	27.17	70.1	24,787	0.28%
2022/09/21	50.3	27.67	0	0.00	27.64	50.3	24,382	0.21%
2022/09/20	39.1	28.00	0	0.00	27.98	39.1	24,002	0.16%
2022/09/19	20.1	28.18	0	0.00	28.06	20.1	23,870	0.08%
2022/09/16	24.1	28.26	0	0.00	28.28	24.1	23,904	0.10%
2022/09/15	6	28.61	6.4	28.58	28.59	-0.4	24,377	0.00%
2022/09/14	13	28.29	0	0.00	28.35	13	25,063	0.05%
2022/09/13	0.2	28.73	7	28.72	28.71	-6.8	25,067	-0.03%
2022/09/12	0.2	28.57	14.8	28.51	28.56	-14.6	25,899	-0.06%
2022/09/08	5.3	27.96	0	0.00	28.25	5.3	26,541	0.02%
2022/09/07	17.8	27.85	0	0.00	27.90	17.8	27,361	0.06%
2022/09/06	14	28.10	0	0.00	28.08	14	27,108	0.05%
2022/09/05	13.4	28.03	0	0.00	28.18	13.4	27,077	0.05%
2022/09/02	14.7	28.25	0	0.00	28.10	14.7	27,375	0.05%
2022/09/01	15.8	28.38	0	0.00	28.44	15.8	26,958	0.06%
2022/08/31	0	28.54	1	28.71	28.79	-1	26,588	0.00%
2022/08/30	25	28.51	2	28.49	28.67	23	26,330	0.09%
2022/08/29	44.2	28.40	2	28.38	28.45	42.2	26,109	0.16%
2022/08/26	1.8	29.14	0	0.00	29.10	1.8	25,430	0.01%
2022/08/25	7	28.91	1	29.02	28.94	6	25,285	0.02%
2022/08/24	4.4	28.85	1	28.80	28.80	3.4	25,177	0.01%
2022/08/23	28.1	28.96	2	28.93	28.93	26.1	24,848	0.11%
2022/08/22	2.1	29.16	7	29.23	29.25	-4.9	24,388	-0.02%
2022/08/19	3.2	29.31	0	0.00	29.42	3.2	24,110	0.01%
2022/08/18	8.1	29.16	0	0.00	29.29	8.1	24,128	0.03%
2022/08/17	2	29.22	0	0.00	29.28	2	24,037	0.01%
2022/08/16	3.4	29.19	1	29.13	29.24	2.4	24,041	0.01%
2022/08/15	9	29.19	0	0.00	29.22	9	23,880	0.04%
2022/08/12	3	29.14	0	0.00	29.30	3	23,637	0.01%
2022/08/11	2	29.09	0	0.00	29.12	2	23,814	0.01%
2022/08/10	23.1	28.81	5	28.83	28.81	18.1	23,742	0.08%
2022/08/09	10.2	29.03	0	0.00	29.07	10.2	23,654	0.04%
2022/08/08	3	28.68	0	0.00	28.87	3	23,892	0.01%
2022/08/05	9	28.70	23	28.69	28.87	-14	23,904	-0.06%
2022/08/04	5.6	28.27	1	28.35	28.43	4.6	24,150	0.02%
2022/08/03	6	28.39	2	28.27	28.44	4	24,195	0.02%
2022/08/02	19	28.33	6	28.32	28.45	13	24,176	0.05%
2022/08/01	4.3	28.65	2.5	28.64	28.76	1.8	24,031	0.01%
2022/07/29	6	28.50	2	28.53	28.55	4	24,047	0.02%
2022/07/28	4.1	28.21	0	0.00	28.18	4.1	23,873	0.02%
2022/07/27	4	28.09	8	27.99	28.25	-4	23,648	-0.02%
2022/07/26	7	28.07	1	28.09	28.12	6	23,575	0.03%
2022/07/25	0	28.29	0	0.00	28.33	0	23,450	0.00%
2022/07/22	24	28.39	0	0.00	28.40	24	23,497	0.10%
2022/07/21	14	28.33	0.1	28.19	28.38	13.9	23,839	0.06%
2022/07/20	0	28.05	1	28.10	28.00	-1	24,096	0.00%
2022/07/19	5	27.67	0	0.00	27.68	5	24,748	0.02%
2022/07/18	11	27.30	26	27.21	27.48	-15	24,713	-0.06%
2022/07/15	3.5	27.08	0	0.00	27.09	3.5	24,487	0.01%
2022/07/14	12.1	27.08	1	26.92	27.18	11.1	24,288	0.05%
2022/07/13	13	27.17	0	0.00	27.08	13	24,146	0.05%
2022/07/12	22.5	26.63	0	0.00	26.62	22.5	24,016	0.09%
2022/07/11	13.1	27.16	1	27.24	27.25	12.1	23,577	0.05%
2022/07/08	18.3	27.20	47	27.15	27.25	-28.7	23,400	-0.12%
2022/07/07	4.3	26.42	0	0.00	26.76	4.3	23,071	0.02%
2022/07/06	30.1	26.43	0	0.00	26.32	30.1	23,127	0.13%
2022/07/05	7	26.80	6.6	26.78	26.96	0.4	22,663	0.00%
2022/07/04	11.3	26.69	8	26.51	26.68	3.3	22,393	0.01%
2022/07/01	19.3	27.06	4	26.92	26.81	15.3	22,566	0.07%
2022/06/30	21	27.61	4	27.53	27.56	17	21,708	0.08%
2022/06/29	14.3	28.22	1	28.25	28.14	13.3	20,881	0.06%
2022/06/28	9.8	28.49	1	28.46	28.53	8.8	20,578	0.04%
2022/06/27	2.3	28.80	1	28.81	28.86	1.3	20,368	0.01%
2022/06/24	6	28.16	0	0.00	28.10	6	20,147	0.03%
2022/06/23	17.1	28.03	7	28.12	28.05	10.1	20,047	0.05%
2022/06/22	27.6	28.64	7	28.54	28.50	20.6	19,293	0.11%
2022/06/21	5	29.07	0	0.00	29.28	5	18,528	0.03%
2022/06/20	45.1	29.09	0	0.00	28.87	45.1	18,308	0.25%
2022/06/17	28.9	29.53	0	0.00	29.62	28.9	17,392	0.17%
2022/06/16	20.2	30.11	0	0.00	29.94	20.2	16,622	0.12%
2022/06/15	16.2	30.41	0	0.00	30.39	16.2	15,696	0.10%
2022/06/14	37	30.29	1.3	30.45	30.48	35.7	15,602	0.23%
2022/06/13	24.3	30.45	0	0.00	30.51	24.3	15,482	0.16%
2022/06/10	13	31.01	0	0.00	31.08	13	14,994	0.09%
2022/06/09	2	31.32	0	0.00	31.30	2	15,011	0.01%
2022/06/08	0	31.59	1	31.59	31.60	-1	14,992	-0.01%
2022/06/07	1.3	31.45	0	0.00	31.44	1.3	15,163	0.01%
2022/06/06	0	31.38	0	0.00	31.48	0	15,209	0.00%
2022/06/02	3	31.38	0	0.00	31.40	3	15,616	0.02%
2022/06/01	5	31.50	0	0.00	31.52	5	16,204	0.03%
2022/05/31	11.1	31.33	0	0.00	31.40	11.1	16,408	0.07%
2022/05/30	3.1	31.39	0	0.00	31.43	3.1	16,672	0.02%
2022/05/27	1.6	31.08	20	31.10	31.08	-18.4	16,766	-0.11%
2022/05/26	0.1	30.99	0	0.00	30.80	0.1	17,092	0.00%
2022/05/25	0	30.82	0	0.00	30.88	0	17,125	0.00%
2022/05/24	7	30.72	0	0.00	30.70	7	17,438	0.04%
2022/05/23	0	30.85	0	0.00	30.86	0	17,461	0.00%
2022/05/20	2.1	30.76	0	0.00	30.72	2.1	17,709	0.01%
2022/05/19	22	30.55	0	0.00	30.68	22	18,026	0.12%
2022/05/18	6	30.98	1	30.78	31.01	5	17,868	0.03%
2022/05/17	0	30.80	0	0.00	30.69	0	17,836	0.00%
2022/05/16	19.4	30.69	0	0.00	30.72	19.4	17,947	0.11%
2022/05/13	17	30.75	0	0.00	30.80	17	17,622	0.10%
2022/05/12	9.3	30.92	0	0.00	30.63	9.3	17,584	0.05%
2022/05/11	3.3	31.19	0	0.00	31.17	3.3	17,093	0.02%
2022/05/10	4.1	31.29	4	31.25	31.65	0.1	16,798	0.00%
2022/05/09	23.9	31.65	0	0.00	31.57	23.9	16,792	0.14%
2022/05/06	0.1	32.15	0	0.00	32.25	0.1	16,679	0.00%
2022/05/05	0.1	32.53	2.7	32.58	32.54	-2.6	16,763	-0.02%
2022/05/04	0.2	32.30	3	32.28	32.31	-2.8	16,949	-0.02%
2022/05/03	1	31.99	0	0.00	32.09	1	17,554	0.01%
2022/04/29	9	31.99	1	32.00	32.01	8	17,967	0.04%
2022/04/28	3.3	31.58	0	0.00	31.72	3.3	18,539	0.02%
2022/04/27	21.8	31.37	3.4	31.45	31.48	18.4	18,489	0.10%
2022/04/26	7.4	31.97	0	0.00	31.93	7.4	18,167	0.04%
2022/04/25	47.6	32.02	0	0.00	32.03	47.6	18,243	0.26%
2022/04/22	0.1	32.83	0	0.00	32.78	0.1	17,463	0.00%
2022/04/21	0	32.94	0	0.00	32.90	0	17,770	0.00%
2022/04/20	5.4	32.77	6	32.77	32.83	-0.6	17,859	0.00%
2022/04/19	1	32.88	3	32.72	32.85	-2	18,080	-0.01%
2022/04/18	9.1	32.70	0	0.00	32.68	9.1	18,217	0.05%
2022/04/15	6	32.90	2	32.95	32.90	4	18,004	0.02%
2022/04/14	0	33.15	1	33.07	33.07	-1	18,223	-0.01%
2022/04/13	2	32.92	0	0.00	33.11	2	18,347	0.01%
2022/04/12	17.7	32.66	0	0.00	32.69	17.7	18,315	0.10%
2022/04/11	85.7	32.86	0.1	32.90	32.81	85.6	17,884	0.48%
2022/04/08	6.5	33.09	11	33.04	33.17	-4.5	17,526	-0.03%
2022/04/07	44.5	33.11	1	33.24	32.90	43.5	17,428	0.25%
2022/04/06	7.2	33.35	0	0.00	33.47	7.2	16,712	0.04%
2022/04/01	3.1	33.51	0	0.00	33.55	3.1	16,657	0.02%
2022/03/31	4	33.63	0	0.00	33.63	4	16,656	0.02%
2022/03/30	3.1	33.60	0	0.00	33.70	3.1	16,713	0.02%
2022/03/29	3.1	33.63	0	0.00	33.64	3.1	16,641	0.02%
2022/03/28	4	33.64	2	33.78	33.78	2	16,634	0.01%
2022/03/25	1.1	33.88	0	0.00	33.81	1.1	16,484	0.01%
2022/03/24	0	33.93	11	33.95	33.96	-11	16,660	-0.07%
2022/03/23	6	33.99	3	33.95	33.96	3	16,953	0.02%
2022/03/22	0	33.96	0	0.00	33.87	0	17,380	0.00%
2022/03/21	1	33.97	0.3	33.97	33.95	0.7	17,417	0.00%
2022/03/18	3	33.83	0	0.00	33.90	3	17,685	0.02%
2022/03/17	0	33.85	0	0.00	34.01	0	17,731	0.00%
2022/03/16	14	33.80	0	0.00	33.71	14	17,821	0.08%
2022/03/15	1.2	33.80	2	33.88	33.78	-0.8	17,846	0.00%
2022/03/14	0	34.01	1	34.10	34.13	-1	18,020	-0.01%
2022/03/11	2	33.89	4	33.91	33.90	-2	18,151	-0.01%
2022/03/10	1	33.88	1	33.90	33.89	0	18,239	0.00%
2022/03/09	1	33.25	0	0.00	33.36	1	18,168	0.01%
2022/03/08	24.2	32.96	1	33.10	33.00	23.2	18,129	0.13%
2022/03/07	7.2	33.43	3	33.44	33.45	4.2	17,675	0.02%
2022/03/04	1	34.19	1	34.30	34.04	0	17,185	0.00%
2022/03/03	2	34.14	6	34.17	34.22	-4	17,340	-0.02%
2022/03/02	1	33.88	7.5	33.89	33.97	-6.5	17,356	-0.04%
2022/03/01	0	33.70	3	33.75	33.88	-3	17,209	-0.02%
2022/02/25	2.2	33.30	14.6	33.32	33.33	-12.4	16,965	-0.07%
2022/02/24	38	33.41	38	33.34	33.19	0	17,005	0.00%
2022/02/23	11	33.62	5.5	33.67	33.75	5.5	16,824	0.03%
2022/02/22	22	33.42	2	33.35	33.49	20	16,978	0.12%
2022/02/21	1	33.62	119	33.60	33.80	-118	17,361	-0.68%	大賣/鉅額交易
2022/02/18	7	33.46	19	33.44	33.50	-12	17,247	-0.07%
2022/02/17	2	33.40	0.2	33.42	33.34	1.8	17,551	0.01%
2022/02/16	1	33.19	8	33.38	33.27	-7	17,830	-0.04%
2022/02/15	3.2	33.13	0	0.00	33.10	3.2	17,811	0.02%
2022/02/14	16.1	33.10	4	33.10	33.13	12.1	18,019	0.07%
2022/02/11	4.7	33.44	5	33.41	33.43	-0.3	18,330	0.00%
2022/02/10	0	33.46	1	33.41	33.49	-1	18,757	-0.01%
2022/02/09	1	33.41	9	33.47	33.50	-8	19,206	-0.04%
2022/02/08	8.5	33.20	1.3	33.24	33.30	7.2	19,190	0.04%
2022/02/07	5.1	32.56	5.6	32.97	33.00	-0.5	19,118	0.00%
2022/01/26	12	32.42	1	32.43	32.40	11	19,021	0.06%
2022/01/25	21.1	32.31	3.1	32.31	32.34	17.9	19,107	0.09%
2022/01/24	3.4	32.47	5.2	32.58	32.72	-1.8	18,760	-0.01%
2022/01/21	17.4	32.91	20	32.91	32.84	-2.6	18,519	-0.01%
2022/01/20	0	33.24	0	0.00	33.36	0	18,158	0.00%
2022/01/19	1	33.33	0	0.00	33.21	1	18,354	0.01%
2022/01/18	0	33.32	77	33.39	33.45	-77	18,641	-0.41%
2022/01/17	1	33.20	0	0.00	33.22	1	18,981	0.01%
2022/01/14	11	33.00	0	0.00	33.15	11	21,215	0.05%
2022/01/13	4.3	33.20	4	33.22	33.20	0.3	22,404	0.00%
2022/01/12	1.2	33.12	0	0.00	33.10	1.2	23,373	0.01%
2022/01/11	4.8	33.24	1.5	33.24	33.20	3.3	23,638	0.01%
2022/01/10	0	33.23	3	33.26	33.27	-3	24,258	-0.01%
2022/01/07	104.7	33.15	1	33.17	33.17	103.7	24,516	0.42%	大買/鉅額交易
2022/01/06	0.3	33.44	3	33.42	33.41	-2.7	24,667	-0.01%
2022/01/05	1	33.42	0	0.00	33.45	1	25,175	0.00%
2022/01/04	1.7	33.44	24	33.40	33.41	-22.3	26,009	-0.09%
2022/01/03	14	33.41	100	33.70	33.42	-86	26,439	-0.33%
2021/12/30	3.4	33.61	0	0.00	33.58	3.4	27,336	0.01%
2021/12/29	3	33.59	83	33.60	33.61	-80	27,867	-0.29%
2021/12/28	0	33.49	18.1	33.53	33.56	-18.1	28,292	-0.06%
2021/12/27	0.5	33.37	0.2	33.41	33.38	0.3	28,983	0.00%
2021/12/24	0	33.40	1	33.46	33.29	-1	30,113	0.00%
2021/12/23	1	33.35	2.2	33.35	33.34	-1.2	30,324	0.00%
2021/12/22	0.6	33.33	22	33.30	33.30	-21.4	30,997	-0.07%
2021/12/21	5	33.28	0	0.00	33.36	5	31,128	0.02%
2021/12/20	1	33.38	6	33.42	33.41	-5	31,224	-0.02%
2021/12/17	1.2	33.35	4	33.46	33.43	-2.8	31,075	-0.01%
2021/12/16	0.2	33.32	5	33.37	33.45	-4.8	30,909	-0.02%
2021/12/15	3	33.00	1	33.00	33.04	2	31,068	0.01%
2021/12/14	5.1	33.03	11	33.08	32.95	-5.9	31,054	-0.02%
2021/12/13	0	33.40	1	33.40	33.33	-1	30,895	0.00%
2021/12/10	0	33.26	6	33.37	33.30	-6	30,862	-0.02%
2021/12/09	102	33.33	109.3	33.39	33.32	-7.3	30,754	-0.02%	大買/大賣/
2021/12/08	1	33.26	12.3	33.19	33.18	-11.3	30,597	-0.04%
2021/12/07	3	32.95	11	32.94	33.03	-8	30,311	-0.03%
2021/12/06	3	32.64	7.2	32.79	32.86	-4.2	30,069	-0.01%
2021/12/03	1	32.64	3	32.67	32.65	-2	30,302	-0.01%
2021/12/02	5	32.48	1	32.44	32.47	4	30,250	0.01%
2021/12/01	3.7	32.37	12	32.51	32.50	-8.3	30,420	-0.03%
2021/11/30	0	32.46	0.5	32.47	32.30	-0.5	30,392	0.00%
2021/11/29	10.5	32.09	0	0.00	32.22	10.5	30,384	0.03%
2021/11/26	7.9	32.40	0	0.00	32.35	7.9	30,133	0.03%
2021/11/25	0	32.68	1	32.69	32.65	-1	29,905	0.00%
2021/11/24	3	32.64	2.3	32.62	32.61	0.7	29,925	0.00%
2021/11/23	4.1	32.66	1	32.65	32.63	3.1	29,885	0.01%
2021/11/22	1.3	32.95	57	33.00	32.93	-55.7	29,903	-0.19%
2021/11/19	1.2	32.93	0	0.00	32.93	1.2	29,833	0.00%
2021/11/18	2.1	32.98	11	32.97	32.98	-8.9	29,820	-0.03%
2021/11/17	2	32.66	10.6	32.63	32.71	-8.6	29,329	-0.03%
2021/11/16	1	32.47	32	32.50	32.59	-31	29,410	-0.11%
2021/11/15	0	32.41	5	32.47	32.43	-5	29,642	-0.02%
2021/11/12	4	32.16	5	32.20	32.20	-1	29,635	0.00%
2021/11/11	11	32.26	0	0.00	32.15	11	29,814	0.04%
2021/11/10	2.3	32.37	26.2	32.50	32.34	-23.9	30,295	-0.08%
2021/11/09	14.1	32.38	36	32.37	32.35	-21.9	30,107	-0.07%
2021/11/08	0	32.05	13.4	32.21	32.39	-13.4	29,738	-0.05%
2021/11/05	4.3	31.89	5	31.92	31.95	-0.7	29,680	0.00%
2021/11/04	15	31.94	1.3	31.97	31.86	13.7	29,884	0.05%
2021/11/03	0.9	31.78	1.4	31.69	31.77	-0.5	29,845	0.00%
2021/11/02	17	31.56	10	31.72	31.53	7	29,764	0.02%
2021/11/01	4	31.55	2	31.54	31.56	2	29,464	0.01%
2021/10/29	7	31.33	1	31.40	31.45	6	29,203	0.02%
2021/10/28	1	31.20	5	31.35	31.39	-4	29,000	-0.01%
2021/10/27	6.7	31.09	11	31.10	31.15	-4.3	28,924	-0.01%
2021/10/26	10.1	31.01	0.2	31.10	31.05	9.9	28,992	0.03%
2021/10/25	20	30.80	9	30.79	30.86	11	28,743	0.04%
2021/10/22	65.3	30.71	1	30.86	30.84	64.3	28,569	0.23%
2021/10/21	68.7	32.34	3.3	32.37	32.40	65.4	26,495	0.25%
2021/10/20	150.3	32.37	4	32.39	32.37	146.3	25,033	0.58%	大買/鉅額交易
2021/10/19	107.4	32.38	0	0.00	32.40	107.4	23,996	0.45%	大買/鉅額交易
2021/10/18	19	32.33	4	32.36	32.36	15	23,655	0.06%
2021/10/15	5.1	32.30	1	32.31	32.31	4.1	23,612	0.02%
2021/10/14	6	32.12	0	0.00	32.18	6	23,569	0.03%
2021/10/13	5.7	32.14	1	32.42	32.17	4.7	23,078	0.02%
2021/10/12	53.2	32.33	0	0.00	32.24	53.2	22,532	0.24%
2021/10/08	15.3	32.59	1	32.59	32.59	14.3	21,746	0.07%
2021/10/07	23.5	32.51	0.3	32.65	32.57	23.2	21,631	0.11%
2021/10/06	14.3	31.82	0	0.00	31.88	14.3	20,959	0.07%
2021/10/05	16.7	31.74	0	0.00	31.96	16.7	20,585	0.08%
2021/10/04	29.1	31.98	3	31.85	31.84	26.1	20,219	0.13%
2021/10/01	36.1	32.27	1	32.24	32.26	35.1	19,474	0.18%
2021/09/30	14	32.68	0	0.00	32.77	14	18,345	0.08%
2021/09/29	16.2	32.70	1	32.68	32.70	15.2	18,174	0.08%
2021/09/28	7	33.01	1	33.03	33.08	6	17,606	0.03%
2021/09/27	7	33.26	1	33.32	33.30	6	17,512	0.03%
2021/09/24	2	33.33	0	0.00	33.30	2	17,887	0.01%
2021/09/23	1.6	33.11	0	0.00	33.08	1.6	17,863	0.01%
2021/09/22	51	32.75	0.1	32.85	32.90	50.9	17,894	0.28%
2021/09/17	1	33.40	1	33.41	33.42	0	17,382	0.00%
2021/09/16	2	33.25	0	0.00	33.28	2	17,370	0.01%
2021/09/15	2	33.22	0	0.00	33.33	2	17,219	0.01%
2021/09/14	1	33.51	0	0.00	33.36	1	17,241	0.01%
2021/09/13	2	33.40	1	33.38	33.41	1	17,264	0.01%
2021/09/10	2	33.09	0.2	33.18	33.22	1.8	17,282	0.01%
2021/09/09	5.1	32.94	3	32.80	32.94	2.1	17,241	0.01%
2021/09/08	8	32.84	3.1	32.83	32.80	4.9	17,202	0.03%
2021/09/07	0	33.15	0.3	33.16	33.16	-0.2	16,852	0.00%
2021/09/06	8	33.15	1	33.27	33.07	7	16,790	0.04%
2021/09/03	0.2	33.26	0	0.00	33.24	0.2	16,600	0.00%
2021/09/02	4.3	33.22	1.1	33.15	33.16	3.2	16,607	0.02%
2021/09/01	2	33.38	1.5	33.37	33.39	0.5	16,552	0.00%
2021/08/31	5.5	33.20	3	33.28	33.38	2.5	16,476	0.02%
2021/08/30	1.5	33.23	5.2	33.21	33.29	-3.7	16,532	-0.02%
2021/08/27	0	32.99	1	33.08	33.11	-1	16,504	-0.01%
2021/08/26	11	32.95	0	0.00	32.99	11	16,452	0.07%
2021/08/25	1.3	32.94	0	0.00	33.00	1.3	16,281	0.01%
2021/08/24	5	32.69	0	0.00	32.80	5	16,383	0.03%
2021/08/23	6.8	32.77	7	32.83	32.88	-0.2	16,186	0.00%
2021/08/20	9.1	32.24	0.3	32.38	32.26	8.8	16,057	0.05%
2021/08/19	17.5	32.40	0	0.00	32.32	17.5	15,784	0.11%
2021/08/18	9.4	32.46	0	0.00	33.07	9.4	15,181	0.06%
2021/08/17	28.4	32.68	1	32.54	32.53	27.4	14,907	0.18%
2021/08/16	18.5	32.95	1	32.82	32.86	17.5	14,707	0.12%
2021/08/13	7.5	33.29	0.5	33.36	33.27	7	14,056	0.05%
2021/08/12	4.1	33.43	0	0.00	33.51	4.1	13,851	0.03%
2021/08/11	21.1	33.42	1	33.47	33.49	20.1	13,905	0.14%
2021/08/10	17	33.82	0	0.00	33.79	17	13,704	0.12%
2021/08/09	3	33.92	0	0.00	34.10	3	14,439	0.02%
2021/08/06	1	34.18	0	0.00	34.25	1	14,660	0.01%
2021/08/05	2	34.17	1	34.26	34.20	1	15,367	0.01%
2021/08/04	0.3	34.27	0	0.00	34.35	0.3	16,712	0.00%
2021/08/03	0	34.12	0	0.00	34.15	0	17,432	0.00%
2021/08/02	8.2	33.77	0	0.00	34.00	8.2	17,428	0.05%
2021/07/30	18.7	34.03	0	0.00	33.90	18.7	17,250	0.11%
2021/07/29	1	33.90	0	0.00	34.10	1	17,094	0.01%
2021/07/28	31.2	33.59	0	0.00	33.89	31.2	17,359	0.18%
2021/07/27	12	34.07	0	0.00	34.07	12	17,372	0.07%
2021/07/26	3.6	34.51	2	34.52	34.50	1.6	17,260	0.01%
2021/07/23	2	34.32	1	34.45	34.47	1	17,212	0.01%
2021/07/22	3.2	34.20	5	34.25	34.21	-1.8	17,183	-0.01%
2021/07/21	13.2	34.19	0	0.00	34.13	13.2	16,996	0.08%
2021/07/20	2	34.59	1.4	34.84	34.56	0.6	16,353	0.00%
2021/07/19	0.3	35.05	0	0.00	35.14	0.3	16,195	0.00%
2021/07/16	1	35.03	12	34.98	35.12	-11	16,301	-0.07%
2021/07/15	29	34.62	2	34.74	34.98	27	16,244	0.17%
2021/07/14	9.1	34.52	5	34.49	34.48	4.1	16,238	0.03%
2021/07/13	54	34.91	0	35.30	34.85	54	16,009	0.34%
2021/07/12	1.1	35.59	1.1	35.10	35.27	0	15,934	0.00%
2021/07/09	24	35.50	0	0.00	35.44	24	15,733	0.15%
2021/07/08	16	35.70	0	0.00	35.80	16	15,796	0.10%
2021/07/07	10	35.69	1	35.68	35.61	9	15,802	0.06%
2021/07/06	0	35.96	5	35.86	35.91	-5	15,704	-0.03%
2021/07/05	0	35.56	9	35.55	35.69	-9	15,631	-0.06%
2021/07/02	2	35.08	2.2	35.24	35.20	-0.2	15,550	0.00%
2021/07/01	1.4	34.99	0	0.00	35.00	1.4	15,473	0.01%
2021/06/30	0	34.88	3	34.83	35.00	-3	15,037	-0.02%
2021/06/29	1.1	34.97	0	0.00	34.80	1.1	15,029	0.01%
2021/06/28	2	35.08	0.8	35.13	35.10	1.2	15,068	0.01%
2021/06/25	2	34.85	0	0.00	34.74	2	15,000	0.01%
2021/06/24	2	34.53	0	0.00	34.66	2	15,045	0.01%
2021/06/23	4	34.43	7	34.45	34.45	-3	15,186	-0.02%
2021/06/22	1	34.70	3	34.51	34.43	-2	15,168	-0.01%
2021/06/21	6	34.69	5.5	34.61	34.55	0.6	15,124	0.00%
2021/06/18	0	34.95	0	0.00	34.91	0	15,026	0.00%
2021/06/17	0	34.69	1.9	34.69	34.90	-1.9	15,116	-0.01%
2021/06/16	0	34.71	1	34.71	34.78	-1	15,232	-0.01%
2021/06/15	0	34.63	0	0.00	34.65	0	15,274	0.00%
2021/06/11	2	34.58	1	34.64	34.55	1	15,354	0.01%
2021/06/10	0	34.59	0	0.00	34.60	0	15,462	0.00%
2021/06/09	3	34.40	1	34.45	34.45	2	15,529	0.01%
2021/06/08	2	34.59	0	0.00	34.65	2	15,624	0.01%
2021/06/07	4	34.61	5	34.56	34.72	-1	15,739	-0.01%
2021/06/04	7.3	34.77	1	34.77	34.77	6.3	15,681	0.04%
2021/06/03	2	34.92	5	34.96	34.95	-3	15,696	-0.02%
2021/06/02	2	34.97	4	35.01	34.96	-2	15,809	-0.01%
2021/06/01	0	34.85	2.3	34.93	35.06	-2.3	15,858	-0.01%
2021/05/31	5.3	34.69	0	0.00	34.75	5.3	15,721	0.03%
2021/05/28	0	34.36	0.2	34.41	34.55	-0.2	15,754	0.00%
2021/05/27	0.3	34.26	0	0.00	34.28	0.3	15,767	0.00%
2021/05/26	0	34.38	0	0.00	34.32	0	15,811	0.00%
2021/05/25	1	34.31	0	0.00	34.34	1	15,861	0.01%
2021/05/24	0	33.84	1	34.03	34.05	-1	15,943	-0.01%
2021/05/21	1.3	33.93	3.6	33.86	34.00	-2.3	15,870	-0.01%
2021/05/20	5.1	33.89	4	33.70	33.86	1.1	15,950	0.01%
2021/05/19	0	34.07	23	33.85	34.10	-23	15,867	-0.14%
2021/05/18	45	33.25	27	33.78	34.01	18	15,921	0.11%
2021/05/17	64	32.38	60	32.66	32.75	4	15,879	0.03%
2021/05/14	16.2	33.84	51	33.73	33.65	-34.8	14,792	-0.24%
2021/05/13	70	32.95	39	33.04	33.40	31	14,460	0.21%
2021/05/12	22.4	33.49	26	33.47	33.50	-3.6	13,679	-0.03%
2021/05/11	15.1	35.03	1	34.58	34.70	14.1	12,332	0.11%
2021/05/10	2	35.84	0	0.00	35.88	2	11,676	0.02%
2021/05/07	1.1	35.66	0	0.00	35.72	1.1	11,778	0.01%
2021/05/06	1.2	35.36	4	35.33	35.30	-2.9	11,877	-0.02%
2021/05/05	5	35.38	2	35.38	35.35	3	11,916	0.03%
2021/05/04	14.6	35.24	6.6	35.40	35.30	8	11,516	0.07%
2021/05/03	6.3	36.02	11	36.03	35.91	-4.7	11,089	-0.04%
2021/04/29	2	36.01	0	36.13	36.12	2	11,039	0.02%
2021/04/28	3	35.91	85	35.90	35.98	-82	11,127	-0.74%
2021/04/27	0	35.98	1	35.99	35.98	-1	11,379	-0.01%
2021/04/26	2	35.64	64.7	35.84	35.99	-62.7	11,527	-0.54%
2021/04/23	66.1	35.20	0	0.00	35.30	66.1	11,671	0.57%
2021/04/22	6	35.58	11	35.80	35.40	-5	11,800	-0.04%
2021/04/21	2.1	35.33	4	35.31	35.53	-1.9	12,099	-0.02%
2021/04/20	0.1	35.40	4	35.34	35.33	-3.9	12,400	-0.03%
2021/04/19	3	35.15	17	35.13	35.20	-14	12,466	-0.11%
2021/04/16	0	0.00	8.8	34.84	34.94	-8.8	12,623	-0.07%
2021/04/15	3	34.49	1.3	34.49	34.50	1.7	12,665	0.01%
2021/04/14	9.1	34.29	8	34.27	34.35	1.1	13,099	0.01%
2021/04/13	11.8	34.63	8	34.67	34.47	3.8	13,191	0.03%
2021/04/12	2	34.69	1	34.72	34.69	1	13,479	0.01%
2021/04/09	10	34.67	12	34.65	34.70	-2	13,634	-0.01%
2021/04/08	3	34.71	10	34.70	34.75	-7	13,861	-0.05%
2021/04/07	5.3	34.71	0	0.00	34.71	5.3	13,924	0.04%
2021/04/06	1	34.84	2	34.84	34.74	-1	13,991	-0.01%
2021/04/01	0.7	34.65	0.1	34.64	34.61	0.6	14,051	0.00%
2021/03/31	1	34.85	6	34.69	34.63	-5	14,126	-0.04%
2021/03/30	1	34.33	2	34.40	34.60	-1	13,963	-0.01%
2021/03/29	0	0.00	17	34.28	34.34	-17	14,041	-0.12%
2021/03/26	1	33.77	0.5	33.76	33.80	0.5	14,091	0.00%
2021/03/25	10.7	33.53	2	33.53	33.66	8.7	14,089	0.06%
2021/03/24	6.7	33.65	1.2	33.67	33.65	5.5	14,064	0.04%
2021/03/23	1	33.68	0	0.00	33.66	1	14,047	0.01%
2021/03/22	1	33.45	0	0.00	33.60	1	14,115	0.01%
2021/03/19	3	33.34	4	33.48	33.60	-1	14,304	-0.01%
2021/03/18	8	33.49	23.7	33.42	33.53	-15.7	14,273	-0.11%
2021/03/17	3	32.91	1	32.88	32.95	2	14,394	0.01%
2021/03/16	4.1	32.96	4	33.00	32.99	0.1	14,595	0.00%
2021/03/15	5	32.69	2	32.63	32.74	3	14,896	0.02%
2021/03/12	3	32.36	0	0.00	32.43	3	15,119	0.02%
2021/03/11	1	32.23	6	32.32	32.33	-5	15,393	-0.03%
2021/03/10	0	0.00	6	32.14	32.10	-6	15,574	-0.04%
2021/03/09	1	31.88	3	31.98	32.00	-2	15,641	-0.01%
2021/03/08	1.5	31.92	6	31.98	32.00	-4.5	15,766	-0.03%
2021/03/05	2	31.59	0	0.00	31.80	2	15,693	0.01%
2021/03/04	4.3	31.80	3	31.82	31.80	1.3	15,709	0.01%
2021/03/03	3.3	31.83	5	31.86	31.93	-1.7	15,785	-0.01%
2021/03/02	2.5	32.04	4	32.06	31.90	-1.5	15,732	-0.01%
2021/02/26	2	31.92	0	0.00	31.90	2	15,774	0.01%
2021/02/25	12	31.98	8.1	31.99	32.01	3.9	15,760	0.02%
2021/02/24	9.3	31.82	5	31.94	31.80	4.3	15,763	0.03%
2021/02/23	1.6	31.68	3.1	31.57	31.80	-1.5	15,634	-0.01%
2021/02/22	4	31.48	7.1	31.48	31.50	-3.1	15,506	-0.02%
2021/02/19	1	30.97	5	31.01	31.12	-4	15,365	-0.03%
2021/02/18	5	31.04	4	31.01	31.13	1	15,500	0.01%
2021/02/17	0	0.00	36	30.99	31.00	-36	15,543	-0.23%
2021/02/05	1	30.55	20	30.59	30.55	-19	15,356	-0.12%
2021/02/04	0	0.00	1	30.51	30.51	-1	15,473	-0.01%
2021/02/03	1.5	30.54	2	30.52	30.51	-0.5	15,563	0.00%
2021/02/02	0	0.00	7.5	30.49	30.50	-7.5	15,854	-0.05%
2021/02/01	10	30.15	8	30.12	30.25	2	16,075	0.01%
2021/01/29	2	30.64	3	30.23	30.26	-1	16,246	-0.01%
2021/01/28	1	30.65	5	30.64	30.72	-4	16,201	-0.02%
2021/01/27	5	30.98	30	30.96	30.95	-25	16,259	-0.15%
2021/01/26	0	0.00	10.1	30.76	30.68	-10.1	16,164	-0.06%
2021/01/25	3.3	30.71	3	30.48	30.83	0.3	16,491	0.00%
2021/01/22	13	30.51	4.9	30.54	30.53	8.2	16,841	0.05%
2021/01/21	6.5	30.31	8	30.34	30.30	-1.5	17,518	-0.01%
2021/01/20	14	30.39	3.7	30.46	30.25	10.3	19,146	0.05%
2021/01/19	2	30.71	21	30.73	30.74	-19	19,403	-0.10%
2021/01/18	3	30.53	18	30.55	30.61	-15	19,634	-0.08%
2021/01/15	2.1	30.90	8	30.98	30.79	-5.9	19,548	-0.03%
2021/01/14	0	0.00	7.1	30.90	30.92	-7.1	19,520	-0.04%
2021/01/13	3	30.64	7	30.69	30.69	-4	19,429	-0.02%
2021/01/12	3	30.46	0	0.00	30.35	3	19,254	0.02%
2021/01/11	3	30.53	2	30.58	30.61	1	19,281	0.01%
2021/01/08	0	30.41	4.3	30.42	30.46	-4.3	19,283	-0.02%
2021/01/07	1	30.07	9	30.17	30.22	-8	19,236	-0.04%
2021/01/06	7.5	30.03	8	30.09	30.00	-0.5	18,861	0.00%
2021/01/05	3	29.97	20	29.96	30.02	-17	18,702	-0.09%
2021/01/04	10	29.93	5	29.96	29.94	5	18,639	0.03%
2020/12/31	0	0.00	34	29.90	29.95	-34	18,552	-0.18%
2020/12/30	1	29.69	0	0.00	29.78	1	18,338	0.01%
2020/12/29	4	29.68	0	0.00	29.67	4	18,326	0.02%
2020/12/28	1	29.70	5	29.71	29.75	-4	18,329	-0.02%
2020/12/25	0	0.00	2	29.51	29.51	-2	18,165	-0.01%
2020/12/23	5.2	29.38	14	29.35	29.42	-8.8	18,156	-0.05%
2020/12/22	6	29.49	0	0.00	29.43	6	18,606	0.03%
2020/12/21	3	29.55	0	0.00	29.60	3	19,258	0.02%
2020/12/18	4	29.61	0	0.00	29.61	4	19,328	0.02%
2020/12/16	16.3	29.64	0	0.00	29.80	16.3	19,561	0.08%
2020/12/15	5.1	29.62	9	29.49	29.51	-4	19,488	-0.02%
2020/12/14	9.3	29.82	0.4	29.85	29.82	8.9	19,302	0.05%
2020/12/11	32.1	29.80	0	0.00	29.81	32.1	19,359	0.17%
2020/12/10	13	29.97	10	29.95	29.94	3	19,265	0.02%
2020/12/09	1.2	30.14	19	30.12	30.14	-17.8	19,097	-0.09%
2020/12/08	0	0.00	11	29.91	29.90	-11	18,695	-0.06%
2020/12/07	6	29.78	20	29.84	29.85	-14	18,414	-0.08%
2020/12/04	0	0.00	16	29.61	29.68	-16	18,251	-0.09%
2020/12/03	6	29.50	5	29.51	29.45	1	18,137	0.01%
2020/12/02	2	29.36	1	29.41	29.44	1	18,138	0.01%
2020/12/01	2.5	29.33	1	29.34	29.35	1.5	18,131	0.01%
2020/11/30	6	29.41	17	29.44	29.35	-11	18,213	-0.06%
2020/11/27	3	29.24	17	29.20	29.32	-14	18,098	-0.08%
2020/11/26	1	29.13	6	29.08	29.15	-5	18,010	-0.03%
2020/11/25	11.2	29.01	10	29.00	29.01	1.2	18,006	0.01%
2020/11/24	7	29.15	21	29.14	29.11	-14	17,904	-0.08%
2020/11/23	0	0.00	3.5	29.17	29.14	-3.5	17,841	-0.02%
2020/11/20	2	28.85	3	28.86	28.88	-1	17,893	-0.01%
2020/11/19	42	28.87	31	28.87	28.86	11	18,118	0.06%
2020/11/18	13.1	28.88	17	28.89	28.90	-3.9	18,250	-0.02%
2020/11/17	32	28.81	14	28.86	28.81	18	18,455	0.10%
2020/11/16	3	28.79	16	28.80	28.80	-13	19,178	-0.07%
2020/11/13	1	28.40	0	0.00	28.53	1	18,963	0.01%
2020/11/12	15.9	28.48	4	28.47	28.40	11.9	18,920	0.06%
2020/11/11	3	28.39	4	28.39	28.50	-1	18,920	-0.01%
2020/11/10	7	28.31	7	28.32	28.29	0	18,893	0.00%
2020/11/09	6	28.41	30	28.42	28.40	-24	18,592	-0.13%
2020/11/06	4	28.17	13	28.21	28.19	-9	18,420	-0.05%
2020/11/05	3	28.13	12	28.11	28.12	-9	18,259	-0.05%
2020/11/04	2.1	28.01	2	28.02	28.05	0.1	18,240	0.00%
2020/11/03	3.5	28.00	6	27.95	28.01	-2.5	18,058	-0.01%
2020/11/02	12.3	27.69	3	27.73	27.72	9.3	17,951	0.05%
2020/10/30	50.8	27.87	1	27.86	27.80	49.8	17,737	0.28%
2020/10/29	15.1	27.94	11.1	27.94	27.98	4	17,214	0.02%
2020/10/28	52.9	28.32	1	28.40	28.19	51.9	16,451	0.32%
2020/10/27	25	29.62	7	29.64	29.69	18	14,985	0.12%
2020/10/26	10	29.70	1	29.76	29.69	9	14,571	0.06%
2020/10/23	2	29.59	2	29.60	29.63	0	14,243	0.00%
2020/10/22	18	29.56	0	0.00	29.59	18	14,252	0.13%
2020/10/21	1	29.67	10	29.65	29.59	-9	14,117	-0.06%
2020/10/20	22	29.63	2	29.62	29.64	20	13,965	0.14%
2020/10/19	8	29.61	0	0.00	29.64	8	14,347	0.06%
2020/10/16	11	29.63	1	29.63	29.56	10	14,557	0.07%
2020/10/15	18	29.64	0	0.00	29.69	18	14,581	0.12%
2020/10/14	2	29.77	1	29.72	29.74	1	14,485	0.01%
2020/10/13	6	29.66	8	29.73	29.71	-2	14,504	-0.01%
2020/10/12	18	29.83	3	29.94	29.74	15	14,442	0.10%
2020/10/07	3	29.64	0	0.00	29.65	3	14,166	0.02%
2020/10/06	1	29.65	3	29.66	29.68	-2	14,217	-0.01%
2020/10/05	5	29.45	0	0.00	29.45	5	14,385	0.03%
2020/09/29	12	29.38	10	29.31	29.40	2	15,005	0.01%
2020/09/28	3	29.31	0	0.00	29.38	3	15,348	0.02%
2020/09/25	14	28.90	0	0.00	28.90	14	15,839	0.09%
2020/09/24	22	29.17	2	29.12	29.06	20	15,657	0.13%
2020/09/23	3	29.64	0	0.00	29.70	3	15,278	0.02%
2020/09/22	9	29.81	1	29.83	29.80	8	15,424	0.05%
2020/09/21	4	30.08	0	0.00	30.03	4	15,180	0.03%
2020/09/18	6	30.11	41	30.09	30.20	-35	15,272	-0.23%
2020/09/17	3	30.20	3	30.19	30.23	0	15,304	0.00%
2020/09/16	2	30.24	1.4	30.26	30.25	0.6	15,278	0.00%
2020/09/15	0	0.00	1	30.08	30.10	-1	15,251	-0.01%
2020/09/14	1	29.88	0	0.00	29.98	1	15,378	0.01%
2020/09/11	2	29.79	0	0.00	29.75	2	15,516	0.01%
2020/09/10	5	29.86	0	0.00	29.85	5	15,677	0.03%
2020/09/09	24	29.61	4	29.68	29.85	20	15,903	0.13%
2020/09/08	6	29.91	1	30.05	29.97	5	15,932	0.03%
2020/09/07	12	30.04	3	30.12	29.96	9	16,173	0.06%
2020/09/04	8	29.97	0	0.00	30.09	8	16,345	0.05%
2020/09/02	5	30.18	4	30.10	30.14	1	16,374	0.01%
2020/09/01	7	30.08	2	29.97	30.06	5	16,665	0.03%
2020/08/31	1	30.15	1	30.34	30.16	0	16,971	0.00%
2020/08/28	2	30.16	0	0.00	30.24	2	17,226	0.01%
2020/08/27	0	0.00	2	30.35	30.33	-2	17,715	-0.01%
2020/08/26	6	30.37	1	30.44	30.43	5	17,808	0.03%
2020/08/25	5	30.39	8	30.44	30.44	-3	17,900	-0.02%
2020/08/24	2	30.06	2	30.13	30.14	0	17,717	0.00%
2020/08/21	5	30.00	3	30.01	30.11	2	17,747	0.01%
2020/08/20	30	29.82	16	30.09	29.79	14	17,584	0.08%
2020/08/19	3	30.84	3	30.98	30.77	0	17,106	0.00%
2020/08/18	11	30.89	4	30.90	30.90	7	17,222	0.04%
2020/08/17	1	30.85	7	30.91	30.96	-6	17,405	-0.03%
2020/08/14	2	30.42	3.3	30.63	30.63	-1.3	17,515	-0.01%
2020/08/13	8	30.33	2	30.36	30.32	6	17,551	0.03%
2020/08/12	1	30.23	7	30.23	30.22	-6	17,670	-0.03%
2020/08/11	3	30.50	1	30.50	30.35	2	17,800	0.01%
2020/08/10	10	30.70	12	30.69	30.60	-2	17,852	-0.01%
2020/08/07	2	30.67	3	30.67	30.65	-1	17,963	-0.01%
2020/08/06	4	30.68	6	30.84	30.70	-2	18,123	-0.01%
2020/08/05	2	30.50	18	30.49	30.62	-16	18,150	-0.09%
2020/08/04	6	30.05	1	30.20	30.17	5	18,066	0.03%
2020/08/03	17	30.06	0.3	30.02	30.01	16.8	18,203	0.09%
2020/07/31	8	30.11	7	30.04	30.24	1	18,362	0.01%
2020/07/30	9	29.84	37.4	29.87	29.99	-28.4	18,199	-0.16%
2020/07/29	4	29.65	7	29.51	29.62	-3	18,290	-0.02%
2020/07/28	33	29.60	5	29.82	29.46	28	18,589	0.15%
2020/07/27	10	29.85	0.3	29.84	29.84	9.7	18,958	0.05%
2020/07/24	2	29.90	4.3	30.09	29.85	-2.3	19,177	-0.01%
2020/07/23	1	30.18	8	30.09	30.17	-7	19,226	-0.04%
2020/07/22	1	29.95	33	29.96	29.97	-32	19,001	-0.17%
2020/07/21	0	0.00	11	29.83	29.84	-11	18,618	-0.06%
2020/07/20	10	29.45	12	29.49	29.55	-2	18,471	-0.01%
2020/07/17	3	29.67	7	29.68	29.59	-4	18,517	-0.02%
2020/07/16	0	0.00	7.4	29.76	29.63	-7.4	18,912	-0.04%
2020/07/15	6	29.72	0	0.00	29.53	6	19,020	0.03%
2020/07/14	1	29.61	0	0.00	29.58	1	19,474	0.01%
2020/07/13	3	29.66	25.5	29.66	29.65	-22.5	19,664	-0.11%
2020/07/10	3	29.54	2.5	29.55	29.52	0.5	20,111	0.00%
2020/07/09	3	29.90	16	29.87	29.74	-13	20,149	-0.06%
2020/07/08	2	29.66	2	29.76	29.72	0	20,104	0.00%
2020/07/07	12	29.65	0.4	29.43	29.43	11.6	19,758	0.06%
2020/07/06	6	29.74	32	29.68	29.83	-26	19,831	-0.13%
2020/07/03	7	29.32	12	29.35	29.33	-5	19,848	-0.03%
2020/07/02	6	29.06	35	28.94	29.09	-29	19,919	-0.15%
2020/07/01	3	28.84	23	28.87	28.79	-20	19,835	-0.10%
2020/06/30	0	0.00	2	28.57	28.56	-2	19,720	-0.01%
2020/06/29	12	28.47	10	28.47	28.51	2	19,944	0.01%
2020/06/24	3	28.54	1	28.60	28.54	2	20,125	0.01%
2020/06/23	1	28.51	2	28.56	28.54	-1	20,752	0.00%
2020/06/22	11	28.49	0	0.00	28.48	11	21,173	0.05%
2020/06/19	1	28.69	2	28.68	28.56	-1	21,935	0.00%
2020/06/18	2	28.41	1	28.45	28.55	1	22,217	0.00%
2020/06/16	4	28.39	1	28.48	28.45	3	23,966	0.01%
2020/06/15	21	28.30	3	28.18	28.13	18	25,896	0.07%
2020/06/12	6	28.03	2	28.15	28.29	4	26,870	0.01%
2020/06/11	7.5	28.57	6	28.72	28.43	1.5	28,066	0.01%
2020/06/10	1	28.82	8	28.86	28.86	-7	29,208	-0.02%
2020/06/09	3	28.86	6	28.81	28.84	-3	31,585	-0.01%
2020/06/08	2	28.86	29	28.87	28.88	-27	33,932	-0.08%
2020/06/05	6.3	28.77	13.1	28.77	28.80	-6.8	34,209	-0.02%
2020/06/04	11	28.62	32.7	28.65	28.67	-21.7	34,954	-0.06%
2020/06/03	1	28.48	29	28.43	28.48	-28	36,194	-0.08%
2020/06/02	8	28.19	1	28.18	28.17	7	36,074	0.02%
2020/06/01	6	28.02	31	27.91	28.05	-25	36,099	-0.07%
2020/05/29	4	27.83	6	27.85	27.86	-2	36,125	-0.01%
2020/05/28	6	27.99	10	28.00	27.90	-4	36,417	-0.01%
2020/05/27	2	27.86	1	27.92	27.85	1	36,930	0.00%
2020/05/26	1	27.81	9	27.81	27.82	-8	37,686	-0.02%
2020/05/25	1	27.44	0	0.00	27.50	1	37,769	0.00%
2020/05/22	1	27.56	1	27.49	27.45	0	37,724	0.00%
2020/05/21	0	0.00	1	27.67	27.63	-1	37,673	0.00%
2020/05/20	6	27.50	1	27.50	27.48	5	37,414	0.01%
2020/05/19	1	27.40	0	0.00	27.43	1	37,371	0.00%
2020/05/18	5	27.22	0	0.00	27.25	5	37,373	0.01%
2020/05/15	5	27.43	2	27.53	27.43	3	37,286	0.01%
2020/05/14	3	27.54	17	27.67	27.48	-14	37,309	-0.04%
2020/05/13	1	27.50	5	27.70	27.75	-4	37,221	-0.01%
2020/05/12	4	27.56	0	0.00	27.55	4	37,202	0.01%
2020/05/11	3	27.66	2	27.67	27.66	1	37,225	0.00%
2020/05/08	4	27.61	1	27.54	27.50	3	37,125	0.01%
2020/05/07	1	27.39	9	27.44	27.40	-8	37,179	-0.02%
2020/05/06	2	27.26	1	27.26	27.32	1	37,098	0.00%
2020/05/05	1	27.38	3	27.32	27.33	-2	37,146	-0.01%
2020/05/04	9	27.03	2	26.92	27.09	7	37,105	0.02%
2020/04/30	12	27.41	30	27.38	27.46	-18	36,925	-0.05%
2020/04/29	3	27.08	21.2	27.04	27.07	-18.2	37,079	-0.05%
2020/04/28	2	26.91	1	26.90	26.91	1	37,392	0.00%
2020/04/27	3	26.79	47	26.72	26.79	-44	39,171	-0.11%
2020/04/24	1	26.30	1	26.33	26.33	0	38,889	0.00%
2020/04/23	9	26.34	5	26.41	26.34	4	38,981	0.01%
2020/04/22	1	25.87	1	25.60	26.23	0	38,900	0.00%
2020/04/21	16.2	26.23	9	26.22	26.10	7.2	38,703	0.02%
2020/04/20	35	26.50	8	26.54	26.60	27	38,276	0.07%
2020/04/17	15	26.62	7	26.75	26.50	8	38,143	0.02%
2020/04/16	10	26.33	1	26.46	26.44	9	37,641	0.02%
2020/04/15	16	26.40	7	26.43	26.47	9	37,489	0.02%
2020/04/14	4	25.87	4	25.91	26.05	0	37,155	0.00%
2020/04/13	2	25.67	3	25.72	25.68	-1	37,244	0.00%
2020/04/10	5	25.68	14	25.69	25.73	-9	37,181	-0.02%
2020/04/09	22.5	25.85	6	25.76	25.65	16.5	37,221	0.04%
2020/04/08	11.5	25.61	8	25.62	25.77	3.5	36,867	0.01%
2020/04/07	7.2	25.20	13	25.19	25.22	-5.8	36,353	-0.02%
2020/04/06	2	24.69	15	24.62	24.84	-13	36,110	-0.04%
2020/04/01	7.1	24.48	3	24.42	24.52	4.1	35,797	0.01%
2020/03/31	6	24.49	1	24.51	24.49	5	35,582	0.01%
2020/03/30	5	23.95	1	23.87	24.32	4	35,350	0.01%
2020/03/27	10	24.59	10	24.68	24.35	0	35,016	0.00%
2020/03/26	15	24.02	16	24.04	24.26	-1	34,321	0.00%
2020/03/25	18	24.24	13	24.28	24.09	5	33,888	0.01%
2020/03/24	13	23.25	32	23.32	23.38	-19	33,068	-0.06%
2020/03/23	18	22.45	5	22.61	22.49	13	32,600	0.04%
2020/03/20	36	22.94	26	22.99	23.28	10	31,861	0.03%
2020/03/19	56	22.14	23	22.10	21.85	33	30,566	0.11%
2020/03/18	35.7	23.54	0	0.00	23.29	35.7	28,445	0.13%
2020/03/17	20	23.77	33	23.87	23.67	-13	27,264	-0.05%
2020/03/16	73	24.78	14	24.77	24.41	59	25,639	0.23%
2020/03/13	67	24.39	35	24.41	25.29	32	24,153	0.13%
2020/03/12	89	26.01	3	25.78	25.93	86	21,637	0.40%
2020/03/11	19.2	27.11	0	0.00	26.97	19.2	19,241	0.10%
2020/03/10	23	26.91	1	26.99	27.25	22	18,794	0.12%
2020/03/09	52	27.31	0	0.00	27.25	52	17,707	0.29%
2020/03/06	8	27.87	0	0.00	27.88	8	16,214	0.05%
2020/03/05	1	28.09	3	28.06	28.10	-2	16,065	-0.01%
2020/03/04	18	27.81	0	0.00	27.86	18	16,235	0.11%
2020/03/03	11.1	28.00	0	0.00	27.93	11.1	15,926	0.07%
2020/03/02	15	27.45	1	27.48	27.75	14	15,541	0.09%
2020/02/27	14	28.02	13	28.24	27.90	1	14,821	0.01%
2020/02/26	18	28.40	63.1	28.46	28.30	-45.1	13,985	-0.32%
2020/02/25	6	28.56	0	0.00	28.67	6	13,480	0.04%
2020/02/24	31	28.67	3	28.71	28.70	28	13,484	0.21%
2020/02/21	1	28.85	0	0.00	28.90	1	13,361	0.01%
2020/02/20	7	28.89	1.6	28.92	28.93	5.4	13,388	0.04%
2020/02/19	2	28.83	9	28.87	28.96	-7	13,416	-0.05%
2020/02/18	12.1	28.79	3	28.84	28.80	9.1	13,342	0.07%
2020/02/17	3	28.66	10	28.80	28.80	-7	13,204	-0.05%
2020/02/14	8	28.75	9	28.79	28.79	-1	13,043	-0.01%
2020/02/13	0.1	28.70	2	28.73	28.64	-1.9	12,980	-0.01%
2020/02/12	4	28.49	5	28.54	28.56	-1	13,444	-0.01%
2020/02/11	2	28.30	0	0.00	28.34	2	13,351	0.01%
2020/02/10	5	27.99	5	28.02	28.14	0	13,445	0.00%
2020/02/07	4	28.24	0	0.00	28.23	4	13,453	0.03%
2020/02/06	2	28.40	3	28.29	28.44	-1	13,474	-0.01%
2020/02/05	6	28.08	0	0.00	28.08	6	13,426	0.04%
2020/02/04	2	28.03	2	28.06	28.12	0	13,381	0.00%
2020/02/03	13	27.27	1	26.88	27.74	12	13,397	0.09%
2020/01/31	15	27.87	1	27.71	27.92	14	12,821	0.11%
2020/01/30	112	27.74	16	27.68	27.70	96	12,492	0.77%	大買/
2020/01/20	11	29.19	0	0.00	29.19	11	10,664	0.10%
2020/01/17	1	29.15	0	0.00	29.16	1	10,913	0.01%
2020/01/15	0	0.00	5	29.07	29.01	-5	12,641	-0.04%
2020/01/14	2	28.98	6.1	29.00	29.02	-4.1	13,051	-0.03%
2020/01/13	14	28.76	0	0.00	28.84	14	13,473	0.10%
2020/01/10	8	28.78	0	0.00	28.69	8	13,569	0.06%
2020/01/09	7	28.70	0	0.00	28.70	7	13,606	0.05%
2020/01/08	6	28.50	5	28.38	28.50	1	13,583	0.01%
2020/01/07	20	28.65	0	0.00	28.69	20	13,478	0.15%
2020/01/06	3	28.98	8	29.09	28.96	-5	13,221	-0.04%
2020/01/03	1	29.15	1	29.10	29.18	0	13,373	0.00%
2019/12/31	1	28.97	0	0.00	28.97	1	13,889	0.01%
2019/12/30	1	29.00	1	29.02	29.00	0	13,762	0.00%
2019/12/27	3	28.90	8	28.90	28.90	-5	13,551	-0.04%
2019/12/25	0	0.00	1	28.75	28.83	-1	13,511	-0.01%
2019/12/24	0	0.00	1	28.74	28.74	-1	13,535	-0.01%
2019/12/23	5	28.71	0	0.00	28.72	5	13,547	0.04%
2019/12/20	2	28.69	6	28.75	28.80	-4	13,527	-0.03%
2019/12/19	4	28.70	1	28.73	28.69	3	13,545	0.02%
2019/12/18	0	0.00	2	28.77	28.77	-2	13,651	-0.01%
2019/12/17	0.3	28.73	38	28.66	28.71	-37.7	13,549	-0.28%
2019/12/16	5	28.51	1	28.55	28.57	4	13,469	0.03%
2019/12/13	0	0.00	13	28.36	28.37	-13	13,377	-0.10%
2019/12/10	0	0.00	10	28.21	28.14	-10	13,446	-0.07%
2019/12/09	2	28.20	3	28.22	28.21	-1	13,528	-0.01%
2019/12/05	0	28.08	12	28.02	28.03	-12	13,450	-0.09%
2019/12/04	1	27.81	6	27.86	27.88	-5	13,511	-0.04%
2019/12/03	1	27.59	0	0.00	27.92	1	13,692	0.01%
2019/12/02	19	27.58	2	27.55	27.65	17	13,797	0.12%
2019/11/29	19	27.79	18	27.87	27.75	1	13,635	0.01%
2019/11/27	2	28.03	0	0.00	28.04	2	13,666	0.01%
2019/11/26	0	0.00	4	28.06	28.06	-4	13,631	-0.03%
2019/11/25	14	28.02	0	0.00	27.99	14	13,586	0.10%
2019/11/22	4	28.01	2	28.02	28.01	2	13,516	0.01%
2019/11/21	7	27.92	0	0.00	28.00	7	13,703	0.05%
2019/11/20	0	0.00	1	28.08	28.09	-1	13,558	-0.01%
2019/11/19	0	0.00	1	28.13	28.14	-1	13,536	-0.01%
2019/11/18	0	0.00	5	27.98	28.05	-5	13,457	-0.04%
2019/11/15	2	27.88	0	0.00	27.88	2	13,347	0.01%
2019/11/13	1	27.74	10	27.73	27.79	-9	13,284	-0.07%
2019/11/12	2	27.73	0	0.00	27.74	2	13,309	0.02%
2019/11/11	30	27.52	0	0.00	27.50	30	13,273	0.23%
2019/11/08	6	27.83	1	27.86	27.88	5	12,640	0.04%
2019/11/07	6	27.77	0	0.00	27.80	6	12,608	0.05%
2019/11/06	10	27.89	21	27.98	27.93	-11	12,524	-0.09%
2019/11/05	1	27.99	10	28.02	28.03	-9	12,445	-0.07%
2019/11/04	5	27.77	0	0.00	27.84	5	12,571	0.04%
2019/11/01	9	27.55	0	0.00	27.63	9	12,668	0.07%
2019/10/31	14	27.66	0	0.00	27.58	14	12,802	0.11%
2019/10/30	2	27.63	0	0.00	27.65	2	12,593	0.02%
2019/10/29	10	27.65	0	0.00	27.62	10	12,476	0.08%
2019/10/28	10	27.70	3	27.68	27.70	7	12,149	0.06%
2019/10/25	5	27.68	0	0.00	27.60	5	11,944	0.04%
2019/10/24	35	27.62	0	0.00	27.65	35	11,625	0.30%
2019/10/23	79	27.51	0	0.00	27.54	79	11,355	0.70%
2019/10/22	5	29.01	3	29.01	29.03	2	9,885	0.02%
2019/10/21	19	28.93	0.1	28.98	28.95	18.9	9,478	0.20%
2019/10/18	55	28.80	2	28.89	28.82	53	8,991	0.59%
2019/10/17	17	28.52	3	28.61	28.70	14	8,831	0.16%
2019/10/16	14	28.46	1	28.51	28.51	13	8,735	0.15%
2019/10/15	25.2	28.43	0	0.00	28.45	25.2	8,666	0.29%
2019/10/09	6	28.30	1	28.33	28.28	5	8,581	0.06%
2019/10/08	6	28.49	0.3	28.50	28.44	5.7	8,493	0.07%
2019/10/07	47	28.47	1	28.42	28.42	46	8,511	0.54%
2019/10/04	1	28.11	0	0.00	28.14	1	7,917	0.01%
2019/10/03	1	28.10	0	0.00	28.12	1	7,926	0.01%
2019/10/02	2	28.17	0	0.00	28.17	2	7,930	0.03%
2019/10/01	1	28.12	0	0.00	28.18	1	8,004	0.01%
2019/09/27	11	27.99	0	0.00	27.88	11	7,986	0.14%
2019/09/25	0	0.00	0	28.25	28.20	0	7,983	0.00%
2019/09/24	4	28.29	2.1	28.20	28.33	2	8,100	0.02%
2019/09/23	0	0.00	5	28.13	28.12	-5	8,000	-0.06%
2019/09/19	6	27.98	1	28.06	27.97	5	7,861	0.06%
2019/09/18	0	0.00	4	28.04	28.05	-4	7,862	-0.05%
2019/09/16	0	0.00	11	27.94	27.94	-11	7,809	-0.14%
2019/09/12	2	27.96	1	28.02	27.92	1	7,861	0.01%
2019/09/10	2	27.77	0	0.00	27.74	2	7,725	0.03%
2019/09/09	0	0.00	8	27.79	27.77	-8	7,727	-0.10%
2019/09/06	3	27.85	10	27.87	27.83	-7	7,701	-0.09%
2019/09/05	0	0.00	1	27.76	27.71	-1	7,572	-0.01%
2019/09/04	0	0.00	7	27.48	27.54	-7	7,409	-0.09%
2019/09/03	0	0.00	23	27.46	27.40	-23	7,314	-0.31%
2019/09/02	0	0.00	5	27.41	27.44	-5	7,237	-0.07%
2019/08/30	0	0.00	13	27.22	27.25	-13	7,220	-0.18%
2019/08/29	1	26.98	0	0.00	27.00	1	7,036	0.01%
2019/08/28	1	26.98	0	0.00	26.97	1	7,116	0.01%
2019/08/27	0	0.00	2	26.99	26.96	-2	7,234	-0.03%
2019/08/26	7	26.83	1	26.90	26.88	6	7,350	0.08%
2019/08/22	1	27.01	0	0.00	27.02	1	7,477	0.01%
2019/08/20	0	0.00	1	27.06	27.07	-1	7,787	-0.01%
2019/08/19	4	27.01	0	0.00	27.03	4	8,017	0.05%
2019/08/16	0	0.00	1	26.95	26.95	-1	8,497	-0.01%
2019/08/15	5	26.81	0	0.00	26.82	5	8,632	0.06%
2019/08/14	1	26.98	0	0.00	26.93	1	8,821	0.01%
2019/08/12	5	26.84	0	0.00	26.90	5	9,379	0.05%
2019/08/08	8	26.57	0	0.00	26.56	8	9,580	0.08%
2019/08/07	7	26.46	0	0.00	26.43	7	9,640	0.07%
2019/08/06	3	26.04	0	0.00	26.52	3	9,836	0.03%
2019/08/05	4	26.64	0	0.00	26.60	4	9,910	0.04%
2019/08/02	11	26.86	0	0.00	26.85	11	9,881	0.11%
2019/08/01	3	27.08	0	0.00	27.10	3	9,867	0.03%
2019/07/31	2	27.18	0	0.00	27.20	2	9,844	0.02%
2019/07/30	20	27.44	0	0.00	27.29	20	9,832	0.20%
2019/07/29	1	27.36	1	27.40	27.37	0	9,985	0.00%
2019/07/25	0	0.00	3	27.38	27.47	-3	9,973	-0.03%
2019/07/24	0	0.00	21	27.32	27.28	-21	9,839	-0.21%
2019/07/23	0	0.00	3	27.23	27.24	-3	9,743	-0.03%
2019/07/19	6	27.11	2	27.16	27.06	4	9,632	0.04%
2019/07/18	1	27.08	0	0.00	27.06	1	9,668	0.01%
2019/07/16	0	0.00	4	27.24	27.26	-4	9,616	-0.04%
2019/07/15	0	0.00	1	27.21	27.21	-1	9,580	-0.01%
2019/07/12	20	27.21	0	0.00	27.16	20	9,519	0.21%
2019/07/11	0	0.00	7	27.16	27.11	-7	9,417	-0.07%
2019/07/10	1	26.90	0	0.00	26.95	1	9,359	0.01%
2019/07/09	1	26.86	6.5	26.87	26.87	-5.5	9,354	-0.06%
2019/07/08	2	26.93	1	27.02	26.96	1	9,386	0.01%
2019/07/05	0	0.00	6	26.98	26.99	-6	9,410	-0.06%
2019/07/04	0	0.00	5	26.95	26.93	-5	9,405	-0.05%
2019/07/03	1	26.78	15	26.82	26.78	-14	9,587	-0.15%
2019/07/02	20	26.95	2	26.96	26.96	18	9,637	0.19%
2019/07/01	0	0.00	35	26.92	26.95	-35	9,701	-0.36%
2019/06/26	3	26.40	0	0.00	26.43	3	9,628	0.03%
2019/06/25	5	26.49	0	0.00	26.47	5	9,602	0.05%
2019/06/24	4	26.50	0	0.00	26.60	4	9,553	0.04%
2019/06/21	1	26.54	0	0.00	26.52	1	9,504	0.01%
2019/06/20	3	26.60	0	0.00	26.61	3	9,474	0.03%
2019/06/19	0	0.00	6	26.34	26.47	-6	9,490	-0.06%
2019/06/14	3	26.00	0	0.00	25.99	3	9,618	0.03%
2019/06/13	5	26.01	0	0.00	26.01	5	9,632	0.05%
2019/06/12	0	0.00	5	26.04	26.10	-5	9,561	-0.05%
2019/06/11	1	26.08	0	0.00	26.04	1	9,520	0.01%
2019/06/10	0	0.00	5	25.90	25.99	-5	9,429	-0.05%
2019/06/05	2	25.89	0	0.00	25.81	2	9,293	0.02%
2019/06/03	2	25.68	0	0.00	25.84	2	9,261	0.02%
2019/05/31	9	25.67	2	25.75	25.94	7	9,166	0.08%
2019/05/30	2	25.56	1	25.50	25.58	1	9,109	0.01%
2019/05/29	5	25.34	0	0.00	25.39	5	9,105	0.05%
2019/05/28	2	25.43	0	0.00	25.50	2	9,002	0.02%
2019/05/27	4	25.39	0	0.00	25.45	4	9,012	0.04%
2019/05/24	11	25.48	1	25.47	25.44	10	8,978	0.11%
2019/05/23	36	25.44	2	25.48	25.44	34	8,938	0.38%
2019/05/22	10	25.79	0	0.00	25.79	10	8,554	0.12%
2019/05/21	1	25.62	2	25.58	25.76	-1	8,558	-0.01%
2019/05/20	13	25.67	0	0.00	25.70	13	8,317	0.16%
2019/05/17	4	25.83	0	0.00	25.70	4	8,142	0.05%
2019/05/16	20	26.03	0	0.00	25.92	20	7,872	0.25%
2019/05/15	5	26.17	2	26.12	26.18	3	7,697	0.04%
2019/05/14	12	25.79	0	0.00	26.07	12	7,656	0.16%
2019/05/13	10	26.36	1	26.43	26.09	9	7,409	0.12%
2019/05/10	3	26.53	0	0.00	26.55	3	7,083	0.04%
2019/05/09	1	26.80	2	26.80	26.74	-1	6,862	-0.01%
2019/05/08	1	26.94	0	0.00	27.20	1	6,628	0.02%
2019/05/06	14	27.10	0	0.00	27.08	14	6,968	0.20%
2019/05/03	1	27.50	1	27.52	27.56	0	6,823	0.00%
2019/04/30	3	27.25	5	27.21	27.35	-2	6,847	-0.03%
2019/04/29	1	27.35	0	0.00	27.35	1	6,855	0.01%
2019/04/26	1	27.49	1	27.48	27.52	0	6,893	0.00%
2019/04/25	0	0.00	3	27.60	27.65	-3	6,895	-0.04%
2019/04/24	0	0.00	6	27.53	27.57	-6	6,904	-0.09%
2019/04/23	1	27.30	0	0.00	27.36	1	6,843	0.01%
2019/04/22	0	0.00	23	27.49	27.41	-23	6,833	-0.34%
2019/04/19	0	0.00	3	27.45	27.35	-3	6,797	-0.04%
2019/04/18	1	27.40	2	27.45	27.14	-1	6,739	-0.01%
2019/04/17	3	27.47	10	27.46	27.44	-7	6,701	-0.10%
2019/04/16	0	0.00	21	27.15	27.25	-21	6,569	-0.32%
2019/04/15	0	0.00	2	27.00	26.99	-2	6,395	-0.03%
2019/04/12	0	0.00	4	26.81	26.76	-4	6,639	-0.06%
2019/04/10	1	26.92	64	26.94	26.97	-63	6,895	-0.91%
2019/04/09	5	27.01	3	27.00	27.02	2	6,835	0.03%
2019/04/03	0	0.00	4	26.73	26.73	-4	6,721	-0.06%
2019/04/02	1	26.58	0	0.00	26.58	1	6,770	0.01%
2019/04/01	1	26.57	10	26.53	26.51	-9	6,747	-0.13%
2019/03/29	1	26.29	1	26.40	26.40	0	6,645	0.00%
2019/03/27	2	26.29	4	26.28	26.28	-2	6,599	-0.03%
2019/03/25	1	26.10	3	26.12	26.10	-2	6,812	-0.03%
2019/03/22	1	26.35	3	26.53	26.37	-2	6,765	-0.03%
2019/03/21	0	0.00	4	26.32	26.37	-4	6,637	-0.06%
2019/03/20	1	26.21	0	0.00	26.20	1	6,477	0.02%
2019/03/19	1	26.23	2	26.20	26.22	-1	6,474	-0.02%
2019/03/18	0	0.00	22	26.05	26.13	-22	6,282	-0.35%
2019/03/15	1	25.96	0	0.00	25.91	1	6,315	0.02%
2019/03/14	3	25.92	0	0.00	25.91	3	6,297	0.05%
2019/03/13	0	0.00	2	25.99	25.98	-2	6,393	-0.03%
2019/03/12	1	26.02	0	0.00	26.01	1	6,406	0.02%
2019/03/11	2	25.85	0	0.00	25.89	2	6,398	0.03%
2019/03/08	1	25.84	0	0.00	25.84	1	6,486	0.02%
2019/03/07	2	26.00	0	0.00	25.98	2	6,446	0.03%
2019/03/06	4	26.06	0	0.00	26.08	4	6,448	0.06%
2019/03/05	1	25.99	1	26.02	26.00	0	6,424	0.00%
2019/03/04	1	25.92	11	26.02	26.12	-10	6,359	-0.16%
2019/02/27	1	26.10	1	26.00	25.96	0	6,190	0.00%
2019/02/26	2	26.22	4	26.21	26.18	-2	6,134	-0.03%
2019/02/25	0	0.00	4	26.08	26.13	-4	6,036	-0.07%
2019/02/22	0	0.00	9	25.93	25.90	-9	5,846	-0.15%
2019/02/21	0.5	25.84	8	25.82	25.84	-7.5	5,647	-0.13%
2019/02/20	0	0.00	37	25.70	25.74	-37	5,522	-0.67%
2019/02/19	2	25.53	7	25.52	25.52	-5	5,357	-0.09%
2019/02/18	0	0.00	8.1	25.48	25.52	-8.1	5,339	-0.15%
2019/02/15	0	0.00	5	25.55	25.39	-5	5,279	-0.09%
2019/02/14	2	25.45	12	25.46	25.43	-10	5,240	-0.19%
2019/02/13	2	25.30	1	25.31	25.42	1	5,182	0.02%
2019/02/12	0	0.00	4	25.17	25.26	-4	5,100	-0.08%
2019/01/30	0	0.00	66	24.95	24.92	-66	4,909	-1.34%
2019/01/29	2	24.87	1	24.83	24.89	1	4,913	0.02%
2019/01/28	1	25.04	7	25.07	25.01	-6	4,903	-0.12%
2019/01/25	6	24.86	19	24.87	24.90	-13	4,787	-0.27%
2019/01/24	4	24.57	0	0.00	24.55	4	4,632	0.09%
2019/01/23	1	24.42	0	0.00	24.44	1	4,651	0.02%
2019/01/21	4	24.53	3	24.55	24.51	1	4,849	0.02%
2019/01/18	5	24.34	1	24.42	24.39	4	5,011	0.08%
2019/01/17	0	0.00	1	24.28	24.26	-1	5,280	-0.02%
2019/01/16	1	24.25	2	24.25	24.25	-1	5,438	-0.02%
2019/01/15	15	24.13	3	24.17	24.13	12	6,020	0.20%
2019/01/14	1	24.00	0	0.00	23.99	1	6,153	0.02%
2019/01/11	0	0.00	1	24.10	24.04	-1	6,239	-0.02%
2019/01/09	0	0.00	9	24.04	24.05	-9	6,401	-0.14%
2019/01/07	1	23.73	2	23.66	23.73	-1	6,725	-0.01%
2019/01/04	13	23.23	1	23.35	23.40	12	7,051	0.17%
2019/01/03	12	23.64	0	0.00	23.59	12	7,909	0.15%
2019/01/02	4	23.83	0	0.00	23.83	4	8,005	0.05%
2018/12/28	2	23.94	0	0.00	23.94	2	8,282	0.02%
2018/12/27	2	23.94	0	0.00	23.91	2	8,621	0.02%
2018/12/26	17	23.73	0	0.00	23.72	17	8,759	0.19%
2018/12/25	7	23.90	0	0.00	23.97	7	8,686	0.08%
2018/12/21	1	24.08	0	0.00	24.14	1	8,473	0.01%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/18	2	24.09	0	0.00	24.03	2	8,463	0.02%
2018/12/17	0	0.00	5	24.31	24.31	-5	8,215	-0.06%
2018/12/14	4	24.27	0	0.00	24.31	4	8,178	0.05%
2018/12/13	4	24.39	0	0.00	24.39	4	8,152	0.05%
2018/12/12	9	24.31	0	0.00	24.32	9	8,220	0.11%
2018/12/11	1	24.16	0	0.00	24.18	1	8,275	0.01%
2018/12/07	1	24.20	0	0.00	24.28	1	8,234	0.01%
2018/12/06	6	24.18	0	0.00	24.19	6	8,290	0.07%
2018/12/05	0	0.00	3	24.60	24.60	-3	8,209	-0.04%
2018/12/04	0	0.00	1	24.93	24.82	-1	8,447	-0.01%
2018/12/03	0	0.00	6	24.80	24.89	-6	8,500	-0.07%
2018/11/29	4	24.42	5	24.43	24.38	-1	8,342	-0.01%
2018/11/28	1	24.20	0	0.00	24.27	1	8,290	0.01%
2018/11/26	1	24.10	1	24.03	24.11	0	8,272	0.00%
2018/11/23	2	23.94	0	0.00	23.94	2	8,256	0.02%
2018/11/22	8	23.98	0	0.00	23.98	8	8,224	0.10%
2018/11/21	2	23.96	0	0.00	24.14	2	8,179	0.02%
2018/11/20	0.1	24.29	0	0.00	24.17	0.1	8,126	0.00%
2018/11/16	10	24.26	0	0.00	24.29	10	8,055	0.12%
2018/11/14	2	24.15	0	0.00	24.15	2	8,020	0.03%
2018/11/13	5	23.89	0	0.00	24.12	5	8,005	0.06%
2018/11/09	1	24.15	0	0.00	24.21	1	7,901	0.01%
2018/11/08	12	24.38	7	24.37	24.37	5	7,862	0.06%
2018/11/06	4	24.11	2	24.29	24.08	2	7,809	0.03%
2018/11/05	1	24.13	1	24.14	24.18	0	7,756	0.00%
2018/11/01	1	24.03	0	0.00	24.08	1	7,680	0.01%
2018/10/31	1	23.74	3	23.64	23.78	-2	7,620	-0.03%
2018/10/30	2	23.39	0	0.00	23.42	2	7,572	0.03%
2018/10/29	4	23.30	0	0.00	23.34	4	7,528	0.05%
2018/10/26	14	23.37	0	0.00	23.43	14	7,385	0.19%
2018/10/25	11	23.57	0	0.00	23.59	11	7,185	0.15%
2018/10/24	8	24.00	0	0.00	24.12	8	6,901	0.12%
2018/10/23	32	24.15	5	24.13	24.13	27	6,812	0.40%
2018/10/22	3	25.71	0	0.00	25.81	3	6,360	0.05%
2018/10/19	72	25.48	1	25.46	25.55	71	6,251	1.14%
2018/10/18	20	25.50	0	0.00	25.54	20	6,234	0.32%
2018/10/17	3	25.54	6	25.65	25.51	-3	6,223	-0.05%
2018/10/16	1	25.25	0	0.00	25.39	1	6,122	0.02%
2018/10/15	10	25.15	3	25.20	25.18	7	5,996	0.12%
2018/10/12	20	24.91	2	25.13	25.26	18	5,746	0.31%
2018/10/11	66	24.95	17	25.03	24.91	49	5,427	0.90%
2018/10/09	48	26.32	0	0.00	26.34	48	4,295	1.12%
2018/10/08	33	26.42	0	0.00	26.70	33	3,944	0.84%
2018/10/05	19.6	26.55	0	0.00	26.43	19.6	3,543	0.55%
2018/10/04	4	26.73	0	0.00	26.78	4	3,174	0.13%
2018/10/02	2	27.20	0	0.00	27.20	2	2,889	0.07%
2018/09/28	0	0.00	5	27.28	27.28	-5	2,983	-0.17%
2018/09/27	0	0.00	4	27.35	27.33	-4	3,070	-0.13%
2018/09/18	1	27.32	0	0.00	27.40	1	3,280	0.03%
2018/09/17	0	0.00	1	27.43	27.46	-1	3,338	-0.03%
2018/09/14	0.1	27.42	0	0.00	27.40	0.1	3,392	0.00%
2018/09/12	11	26.61	0	0.00	26.74	11	3,327	0.33%
2018/09/11	10	26.61	0	0.00	26.78	10	3,265	0.31%
2018/09/10	22	26.68	0	0.00	26.67	22	3,260	0.68%
2018/09/07	10.1	27.20	0	0.00	27.19	10.1	3,011	0.34%
2018/09/05	3	27.58	0	0.00	27.53	3	2,877	0.11%
2018/09/03	1.1	27.74	0	0.00	27.63	1.1	2,927	0.04%
2018/08/31	0.5	27.78	1	27.63	27.78	-0.5	2,999	-0.02%
2018/08/30	0	0.00	1	27.69	27.70	-1	3,069	-0.03%
2018/08/27	0.1	27.45	0	0.00	27.35	0.1	3,187	0.00%
2018/08/24	5	27.14	0	0.00	27.20	5	3,211	0.16%
2018/08/23	1	27.38	0	0.00	27.30	1	3,333	0.03%
2018/08/17	0.1	27.17	0	0.00	27.12	0.1	3,491	0.00%
2018/08/16	8	26.97	0	0.00	27.09	8	3,491	0.23%
2018/08/14	2	27.20	1	27.25	27.38	1	3,522	0.03%
2018/08/13	3	27.13	0	0.00	27.18	3	3,566	0.08%
2018/08/10	0.1	27.53	0	0.00	27.53	0.1	3,620	0.00%
2018/08/08	0	0.00	2	27.62	27.60	-2	3,754	-0.05%
2018/08/07	0	27.43	2	27.46	27.45	-2	3,745	-0.05%
2018/08/06	1	27.32	7	27.38	27.43	-6	3,772	-0.16%
2018/08/03	3.1	27.16	0	0.00	27.18	3.1	3,769	0.08%
2018/08/02	0	0.00	3	27.02	27.00	-3	3,725	-0.08%
2018/08/01	1	27.28	0	0.00	27.28	1	3,656	0.03%
2018/07/31	0	0.00	0.1	27.03	27.19	-0.1	3,629	0.00%
2018/07/30	1.1	27.01	2.2	27.01	27.04	-1.1	3,552	-0.03%
2018/07/27	2	26.88	4	26.88	26.89	-2	3,450	-0.06%
2018/07/26	0	0.00	5	26.58	26.59	-5	3,256	-0.15%
2018/07/25	0	0.00	3	26.50	26.47	-3	3,187	-0.09%
2018/07/24	0	0.00	1	26.25	26.42	-1	3,117	-0.03%
2018/07/23	0.1	26.24	0	0.00	26.23	0.1	3,099	0.00%
2018/07/19	0	0.00	5	26.29	26.13	-5	3,242	-0.15%
2018/07/17	0.1	26.00	0	0.00	25.97	0.1	3,205	0.00%
2018/07/12	1	25.50	0	0.00	25.61	1	3,133	0.03%
2018/07/11	1	25.47	0	0.00	25.51	1	3,160	0.03%
2018/07/05	10	25.38	0	0.00	25.31	10	3,045	0.33%
2018/07/03	2	25.60	0	0.00	25.50	2	2,932	0.07%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/26	7	25.60	0	0.00	25.65	7	2,696	0.26%
2018/06/25	3.2	25.80	0	0.00	25.78	3.2	2,557	0.12%
2018/06/22	6	25.92	0	0.00	26.00	6	2,434	0.25%
2018/06/20	0.1	26.19	0	0.00	26.10	0.1	2,418	0.00%
2018/06/19	1	26.20	0	0.00	26.20	1	2,416	0.04%
2018/06/15	5	26.32	0	0.00	26.32	5	2,356	0.21%
2018/06/14	5	26.41	0	0.00	26.39	5	2,326	0.21%
2018/06/05	0	0.00	10	26.65	26.61	-10	2,104	-0.48%
2018/05/28	0	0.00	6	26.37	26.39	-6	1,806	-0.33%
2018/05/18	0	0.00	2	26.17	26.20	-2	1,804	-0.11%
2018/05/17	0	0.00	3	26.12	26.06	-3	1,792	-0.17%
2018/05/16	1	25.93	0	0.00	25.93	1	1,694	0.06%
2018/05/02	1	25.34	0	0.00	25.34	1	2,167	0.05%
2018/04/27	1	25.09	0	0.00	25.15	1	2,318	0.04%
2018/04/26	1	25.27	0	0.00	25.23	1	2,349	0.04%
2018/04/25	1	25.19	0	0.00	25.31	1	2,317	0.04%
2018/04/24	1.2	25.68	0	0.00	25.50	1.2	2,303	0.05%
2018/04/20	0	0.00	1	25.81	25.82	-1	2,444	-0.04%
2018/04/17	3	25.78	0	0.00	25.77	3	2,525	0.12%
2018/04/11	0	0.00	3	26.08	26.11	-3	2,610	-0.11%
2018/04/09	1	25.95	0	0.00	25.95	1	2,688	0.04%
2018/04/03	2	25.93	0	0.00	25.92	2	2,706	0.07%
2018/03/30	1	25.95	0	0.00	25.96	1	2,747	0.04%
2018/03/26	1	25.98	0	0.00	26.00	1	2,720	0.04%
2018/03/23	1	25.74	0	0.00	25.82	1	2,712	0.04%
2018/03/20	2.4	26.11	0	0.00	26.13	2.4	2,668	0.09%
2018/03/19	0	0.00	3	26.16	26.19	-3	2,668	-0.11%
2018/03/07	1	25.70	0	0.00	25.70	1	3,051	0.03%
2018/03/06	0	0.00	1	25.75	25.76	-1	3,072	-0.03%
2018/03/02	0.5	25.86	0	0.00	25.76	0.5	3,122	0.02%
2018/03/01	1	25.72	0	0.00	25.91	1	3,134	0.03%
2018/02/07	1	25.47	0	0.00	25.43	1	3,121	0.03%
2018/02/06	3	24.95	0	0.00	24.99	3	3,135	0.10%
2018/02/05	1	26.00	0	0.00	26.00	1	3,057	0.03%
2018/01/30	0.1	26.42	0	0.00	26.41	0.1	3,101	0.00%
2018/01/29	0	0.00	2	26.80	26.80	-2	3,093	-0.06%
2018/01/24	0	0.00	1	26.33	26.32	-1	2,899	-0.03%
2018/01/23	0.5	26.18	1	26.25	26.20	-0.5	2,797	-0.02%
2018/01/22	0	0.00	2	26.20	26.25	-2	2,888	-0.07%
2018/01/19	0	0.00	3	26.04	26.00	-3	2,838	-0.11%
2018/01/17	0	0.00	1	25.81	25.92	-1	2,709	-0.04%
2018/01/15	0	0.00	8	25.57	25.65	-8	2,651	-0.30%
2018/01/11	0	0.00	1	25.40	25.41	-1	2,600	-0.04%
2018/01/10	2	25.43	0	0.00	25.37	2	2,578	0.08%
2018/01/09	0	0.00	1	25.55	25.50	-1	2,572	-0.04%
2018/01/08	0	0.00	2	25.55	25.57	-2	2,554	-0.08%
2018/01/05	1	25.44	5	25.39	25.44	-4	2,548	-0.16%
2018/01/03	0	0.00	5	25.30	25.31	-5	2,543	-0.20%
2018/01/02	0	0.00	35	25.05	25.13	-35	2,504	-1.40%