元大高股息 (0056)-元大-南海券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－元大-南海券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南海券商分點個股進出
元大-南海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
2024/05/21	3	39.40	8	39.54	39.50	-5	27,717	-0.02%
2024/05/20	3	39.54	5.6	39.68	39.66	-2.6	27,847	-0.01%
2024/05/17	11	39.60	2	39.48	39.51	9	28,163	0.03%
2024/05/16	4.1	39.61	12	39.62	39.60	-7.9	28,312	-0.03%
2024/05/15	5.2	39.41	7.5	39.53	39.30	-2.3	28,593	-0.01%
2024/05/14	1.1	39.23	13.1	39.21	39.26	-12	29,207	-0.04%
2024/05/13	2.1	39.04	18	39.03	39.04	-15.9	29,257	-0.05%
2024/05/10	1	38.86	1	38.92	39.04	0	29,446	0.00%
2024/05/09	0	0.00	3	39.02	38.92	-3	29,421	-0.01%
2024/05/08	0	0.00	0.5	39.02	39.02	-0.5	29,501	0.00%
2024/05/07	1	38.83	4	38.86	38.97	-3	29,676	-0.01%
2024/05/06	2	38.75	39	38.86	38.88	-37	29,727	-0.12%
2024/05/03	3.6	38.59	60	38.72	38.45	-56.4	29,694	-0.19%
2024/05/02	3.4	38.24	0	0.00	38.35	3.4	29,894	0.01%
2024/04/30	1.1	38.32	8	38.34	38.32	-6.9	29,995	-0.02%
2024/04/29	8.3	38.34	9	38.34	38.34	-0.7	30,224	0.00%
2024/04/26	0.1	37.73	13	37.79	37.69	-12.9	30,421	-0.04%
2024/04/25	2.5	37.55	11	37.55	37.51	-8.5	30,629	-0.03%
2024/04/24	2.1	37.65	14.3	37.65	37.85	-12.2	31,019	-0.04%
2024/04/23	2.1	37.05	7	37.20	37.12	-4.9	32,830	-0.01%
2024/04/22	21.2	37.04	21.3	37.04	36.92	0	34,650	0.00%
2024/04/19	84.8	37.36	52	37.16	37.27	32.8	34,860	0.09%
2024/04/18	36.3	38.18	1	38.31	38.18	35.3	33,506	0.11%
2024/04/17	108.2	38.79	9	38.91	38.94	99.2	32,984	0.30%	大買/
2024/04/16	61	38.62	0.8	38.64	38.49	60.2	32,116	0.19%
2024/04/15	108.5	39.73	2	39.64	39.62	106.5	30,685	0.35%	大買/鉅額交易
2024/04/12	0.6	40.08	0	0.00	39.98	0.6	30,281	0.00%
2024/04/11	14	39.91	31	39.89	40.09	-17	30,433	-0.06%
2024/04/10	0	0.00	10	40.23	40.20	-10	30,557	-0.03%
2024/04/09	0	0.00	2.7	39.99	39.99	-2.7	31,635	-0.01%
2024/04/08	1.5	39.75	6	39.81	39.92	-4.5	31,929	-0.01%
2024/04/03	11.6	39.82	4	39.89	39.75	7.6	31,830	0.02%
2024/04/02	11.2	39.81	18	39.85	39.88	-6.9	31,934	-0.02%
2024/04/01	1.4	39.76	20.9	39.83	39.59	-19.5	32,441	-0.06%
2024/03/29	3	39.67	67	39.74	39.86	-64	32,753	-0.20%
2024/03/28	0.5	39.54	4	39.60	39.74	-3.5	32,919	-0.01%
2024/03/27	4.1	39.31	5	39.36	39.55	-0.9	33,013	0.00%
2024/03/26	29.5	39.30	32.4	39.27	39.24	-2.9	33,076	-0.01%
2024/03/25	3.2	39.66	0.1	39.69	39.62	3.1	33,059	0.01%
2024/03/22	3.1	39.85	86	39.96	39.80	-82.9	33,201	-0.25%
2024/03/21	6.1	39.93	1.6	39.87	39.93	4.5	33,133	0.01%
2024/03/20	7.6	39.66	10.2	39.91	39.63	-2.6	33,302	-0.01%
2024/03/19	0	0.00	11	39.47	39.70	-11	33,682	-0.03%
2024/03/18	1	39.19	5	39.13	39.36	-4	34,225	-0.01%
2024/03/15	1.7	38.97	24.3	38.77	39.02	-22.7	34,152	-0.07%
2024/03/14	10	38.81	0.1	38.78	38.72	9.9	33,922	0.03%
2024/03/13	8.5	39.11	9.4	39.10	39.08	-0.9	33,830	0.00%
2024/03/12	0	0.00	7	38.75	38.99	-7	33,698	-0.02%
2024/03/11	0.5	38.51	12	38.51	38.43	-11.5	33,783	-0.03%
2024/03/08	7.2	38.46	6.4	38.61	38.45	0.8	33,669	0.00%
2024/03/07	0.2	38.51	12	38.72	38.68	-11.8	33,152	-0.04%
2024/03/06	1	38.57	30.4	38.53	38.53	-29.4	32,892	-0.09%
2024/03/05	15	37.99	34	38.11	38.16	-19	32,576	-0.06%
2024/03/04	54.3	38.10	78	38.00	38.00	-23.7	32,498	-0.07%
2024/03/01	0.3	37.76	35	37.80	37.74	-34.7	32,039	-0.11%
2024/02/29	3	37.51	34	37.71	37.70	-31	32,168	-0.10%
2024/02/27	7.2	37.42	15	37.70	37.51	-7.8	32,028	-0.02%
2024/02/26	4.2	37.62	1.3	37.66	37.68	2.9	31,870	0.01%
2024/02/23	27.2	37.80	5	37.79	37.59	22.2	31,783	0.07%
2024/02/22	9	37.57	51.1	37.58	37.65	-42.1	32,100	-0.13%
2024/02/21	12.3	37.30	2.3	37.30	37.29	10	31,762	0.03%
2024/02/20	0	0.00	39	37.41	37.39	-39	31,741	-0.12%
2024/02/19	9.5	37.06	5	37.11	37.14	4.5	31,436	0.01%
2024/02/16	1.5	37.13	4.1	37.10	37.07	-2.6	31,677	-0.01%
2024/02/15	10.8	36.84	28	36.88	36.86	-17.2	31,353	-0.05%
2024/02/05	3.1	36.40	9	36.45	36.45	-5.9	30,608	-0.02%
2024/02/02	7	36.46	6	36.52	36.45	1	30,525	0.00%
2024/02/01	6.3	36.26	2	36.28	36.30	4.3	30,337	0.01%
2024/01/31	2	36.16	0	0.00	36.20	2	30,544	0.01%
2024/01/30	1	36.33	3.9	36.37	36.36	-2.9	30,496	-0.01%
2024/01/29	5	36.11	3	36.26	36.28	2	30,526	0.01%
2024/01/26	13	36.10	0	0.00	36.07	13	30,394	0.04%
2024/01/25	5.1	36.28	7	36.34	36.29	-1.9	30,391	-0.01%
2024/01/24	1.7	36.28	339	36.29	36.23	-337.3	30,277	-1.11%	大賣/鉅額交易
2024/01/23	1	36.10	10.2	36.17	36.20	-9.2	30,812	-0.03%
2024/01/22	3.9	36.06	46.3	36.10	36.14	-42.4	30,686	-0.14%
2024/01/19	5	35.41	1.2	35.56	35.65	3.8	30,473	0.01%
2024/01/18	31.2	35.10	2	35.02	35.12	29.2	31,058	0.09%
2024/01/17	67.6	35.37	0	0.00	35.19	67.6	30,727	0.22%
2024/01/16	507.3	36.29	9	36.31	36.37	498.3	29,046	1.72%	大買/鉅額交易
2024/01/15	107.1	36.47	32.4	36.54	36.42	74.7	27,642	0.27%	大買/
2024/01/12	7	36.26	8	36.30	36.33	-1	27,656	0.00%
2024/01/11	6	36.25	0	0.00	36.39	6	28,953	0.02%
2024/01/10	7.2	36.23	4	36.23	36.24	3.2	31,275	0.01%
2024/01/09	27.1	36.52	0	0.00	36.49	27.1	32,297	0.08%
2024/01/08	16	36.60	18.2	36.74	36.57	-2.2	32,979	-0.01%
2024/01/05	15.3	36.65	4	36.63	36.55	11.3	33,330	0.03%
2024/01/04	12	36.61	8	36.62	36.59	4	33,253	0.01%
2024/01/03	316.7	36.73	10	36.74	36.68	306.7	33,531	0.91%	大買/鉅額交易
2024/01/02	62.7	37.12	8	37.09	37.17	54.7	32,601	0.17%
2023/12/29	1	37.29	5.5	37.38	37.40	-4.5	32,410	-0.01%
2023/12/28	523.1	37.50	18	37.47	37.33	505.1	32,806	1.54%	大買/鉅額交易
2023/12/27	31	37.31	66	37.34	37.42	-35	33,456	-0.10%
2023/12/26	1.1	36.99	12	36.88	37.00	-10.9	33,230	-0.03%
2023/12/25	0.1	36.61	28.9	36.64	36.65	-28.8	32,781	-0.09%
2023/12/22	1	36.31	2	36.35	36.37	-1	32,487	0.00%
2023/12/21	42	36.30	1	36.31	36.33	41	32,461	0.13%
2023/12/20	0.2	36.50	7	36.46	36.57	-6.8	32,376	-0.02%
2023/12/19	11	35.99	996.6	36.05	36.10	-985.6	32,120	-3.07%	大賣/鉅額交易
2023/12/18	1	36.34	3	36.37	36.38	-2	32,281	-0.01%
2023/12/15	4.2	36.45	35	36.38	36.36	-30.8	32,159	-0.10%
2023/12/14	37.6	36.42	30.4	36.49	36.55	7.2	31,933	0.02%
2023/12/13	0	0.00	36.8	35.93	36.06	-36.8	31,472	-0.12%
2023/12/12	0	0.00	18.1	35.61	35.58	-18.1	30,915	-0.06%
2023/12/11	8.4	35.45	18	35.49	35.47	-9.6	30,849	-0.03%
2023/12/08	0.1	35.45	2.4	35.41	35.42	-2.4	30,809	-0.01%
2023/12/07	3.1	35.27	3	35.27	35.25	0.1	30,780	0.00%
2023/12/06	0	0.00	8.3	35.27	35.31	-8.3	31,299	-0.03%
2023/12/05	73	35.02	0	0.00	35.05	73	31,001	0.24%
2023/12/04	4	35.20	143.9	35.20	35.19	-139.9	30,868	-0.45%	大賣/鉅額交易
2023/12/01	0.2	35.10	438	35.16	35.13	-437.8	30,932	-1.42%	大賣/鉅額交易
2023/11/30	6.5	35.00	16	35.05	35.08	-9.5	30,907	-0.03%
2023/11/29	0	0.00	3	35.05	35.09	-3	30,961	-0.01%
2023/11/28	3.1	34.79	0	0.00	34.90	3.1	30,789	0.01%
2023/11/27	28.1	34.85	0	0.00	34.75	28.1	30,758	0.09%
2023/11/24	2	34.97	0.5	34.98	34.94	1.5	30,597	0.00%
2023/11/23	16.6	35.00	0	0.00	34.97	16.6	30,643	0.05%
2023/11/22	18.1	35.01	10	35.05	35.05	8.1	30,857	0.03%
2023/11/21	6.1	35.29	21.7	35.26	35.30	-15.6	31,044	-0.05%
2023/11/20	7	34.81	1	34.89	34.90	6	31,152	0.02%
2023/11/17	10	34.84	1	34.90	34.82	9	31,201	0.03%
2023/11/16	3	34.81	6	34.74	34.77	-3	31,282	-0.01%
2023/11/15	0	0.00	19	35.06	34.83	-19	31,235	-0.06%
2023/11/14	8.1	34.60	0.1	34.66	34.68	8	31,232	0.03%
2023/11/13	5	34.60	17	34.59	34.54	-12	31,300	-0.04%
2023/11/10	0.8	34.38	0	0.00	34.43	0.8	31,543	0.00%
2023/11/09	0	0.00	5.3	34.57	34.55	-5.3	31,693	-0.02%
2023/11/08	2.1	34.38	24.7	34.60	34.54	-22.6	32,047	-0.07%
2023/11/07	0	34.20	0.2	34.23	34.23	-0.1	32,009	0.00%
2023/11/06	0	0.00	9.7	34.14	34.24	-9.7	32,783	-0.03%
2023/11/03	0	0.00	2.3	33.70	33.69	-2.3	32,772	-0.01%
2023/11/02	1	33.52	16.3	33.51	33.52	-15.3	33,164	-0.05%
2023/11/01	13.1	32.78	18.4	32.84	32.89	-5.3	33,528	-0.02%
2023/10/31	56.3	32.82	12.2	32.73	32.69	44.2	34,305	0.13%
2023/10/30	5	33.23	1	33.20	33.23	4	35,099	0.01%
2023/10/27	6	33.11	0.4	33.14	33.13	5.6	35,971	0.02%
2023/10/26	34.2	33.01	0	0.00	33.10	34.2	37,274	0.09%
2023/10/25	3.1	33.60	2	33.67	33.62	1.1	37,595	0.00%
2023/10/24	4	33.01	13	33.32	33.47	-9	38,032	-0.02%
2023/10/23	11.6	33.13	2	33.19	33.08	9.6	38,620	0.02%
2023/10/20	38.2	33.14	8.8	33.14	33.40	29.4	39,802	0.07%
2023/10/19	82.7	33.54	4	33.51	33.65	78.7	41,284	0.19%
2023/10/18	99.3	34.80	4.4	34.91	34.90	94.9	40,573	0.23%
2023/10/17	621.7	35.43	1	35.42	35.27	620.7	38,508	1.61%	大買/鉅額交易
2023/10/16	34.1	35.49	0	0.00	35.52	34.1	38,342	0.09%
2023/10/13	23.1	35.72	0	0.00	35.72	23.1	38,793	0.06%
2023/10/12	11	35.89	14	35.93	35.98	-3	39,925	-0.01%
2023/10/11	10	35.89	3	36.15	35.78	7	41,376	0.02%
2023/10/06	4	35.75	14.4	35.74	35.79	-10.4	42,535	-0.02%
2023/10/05	3	35.56	2.2	35.62	35.69	0.8	43,168	0.00%
2023/10/04	14.3	35.19	4	35.27	35.39	10.3	43,474	0.02%
2023/10/03	26	35.76	1	35.80	35.60	25	43,353	0.06%
2023/10/02	5	35.74	23	35.72	35.74	-18	43,325	-0.04%
2023/09/28	3	35.08	2	35.23	35.06	1	43,861	0.00%
2023/09/27	2	34.79	22	34.81	34.87	-20	44,651	-0.04%
2023/09/26	10	34.93	8	34.76	34.76	2	45,761	0.00%
2023/09/25	4	35.05	17.1	35.03	35.08	-13.1	46,125	-0.03%
2023/09/22	4.5	34.49	12.8	34.71	34.89	-8.3	46,174	-0.02%
2023/09/21	17.4	34.59	24	34.62	34.70	-6.6	46,266	-0.01%
2023/09/20	5	35.04	0	0.00	35.05	5	45,945	0.01%
2023/09/19	5	35.19	8	35.24	35.14	-3	46,493	-0.01%
2023/09/18	23	35.30	1	35.35	35.31	22	46,664	0.05%
2023/09/15	2	35.47	25.1	35.54	35.58	-23.1	46,803	-0.05%
2023/09/14	0	0.00	23	35.31	35.31	-23	46,953	-0.05%
2023/09/13	15	34.82	10	34.88	34.86	5	47,064	0.01%
2023/09/12	16.1	34.86	10	34.84	34.80	6.1	47,518	0.01%
2023/09/11	30.2	34.84	4	34.80	34.79	26.2	48,056	0.05%
2023/09/08	2.4	35.33	3	35.38	35.42	-0.6	47,956	0.00%
2023/09/07	11	35.50	6	35.52	35.45	5	48,886	0.01%
2023/09/06	5	35.56	5.4	35.60	35.60	-0.4	49,568	0.00%
2023/09/05	1	35.31	10.3	35.39	35.43	-9.3	49,852	-0.02%
2023/09/04	2.3	35.09	0.3	35.10	35.27	2	50,141	0.00%
2023/09/01	3.1	35.22	0	0.00	35.12	3.1	50,299	0.01%
2023/08/31	7.2	35.23	1	35.28	35.31	6.2	50,522	0.01%
2023/08/30	1	35.40	6	35.53	35.35	-5	50,824	-0.01%
2023/08/29	2	35.05	2	35.06	35.16	0	51,337	0.00%
2023/08/28	8	35.04	4	35.04	35.06	4	51,398	0.01%
2023/08/25	40	35.21	10	35.37	35.14	30	51,319	0.06%
2023/08/24	0	0.00	26.3	36.08	35.76	-26.3	51,396	-0.05%
2023/08/23	61	35.25	5	35.38	35.43	56	51,458	0.11%
2023/08/22	0.3	35.14	2	35.19	35.11	-1.7	52,007	0.00%
2023/08/21	13.8	34.91	14	34.87	34.85	-0.2	52,135	0.00%
2023/08/18	8	34.82	57.3	34.73	34.84	-49.3	52,121	-0.09%
2023/08/17	6.2	34.99	17	35.21	35.33	-10.8	51,806	-0.02%
2023/08/16	5	34.55	5	35.03	35.14	0	51,736	0.00%
2023/08/15	2.5	34.88	8	34.91	34.85	-5.5	51,873	-0.01%
2023/08/14	30.6	34.22	3.5	34.37	34.28	27.1	52,221	0.05%
2023/08/11	20	34.78	30	34.72	34.56	-10	52,016	-0.02%
2023/08/10	63.4	34.51	5	34.62	34.43	58.4	52,010	0.11%
2023/08/09	2.1	35.65	3	35.54	35.35	-0.9	51,239	0.00%
2023/08/08	4.4	35.45	1	35.61	35.59	3.4	50,991	0.01%
2023/08/07	4.9	35.54	28.3	35.39	35.70	-23.4	50,577	-0.05%
2023/08/04	12	34.46	8	34.57	34.74	4	50,055	0.01%
2023/08/02	105.5	35.09	31	34.68	34.51	74.5	49,160	0.15%	大買/
2023/08/01	30.5	35.52	81	35.73	35.73	-50.5	47,781	-0.11%
2023/07/31	25	35.98	38	36.85	35.74	-13	46,827	-0.03%
2023/07/28	10.1	36.25	49	36.48	36.58	-38.9	45,368	-0.09%
2023/07/27	11	36.18	20.4	36.32	36.10	-9.4	44,245	-0.02%
2023/07/26	21.1	36.02	30.8	36.07	36.02	-9.7	43,693	-0.02%
2023/07/25	31	36.24	40.4	36.44	36.05	-9.4	42,844	-0.02%
2023/07/24	4	35.72	71	35.83	35.99	-67	41,141	-0.16%
2023/07/21	7.2	34.39	47.3	35.10	35.26	-40.1	39,128	-0.10%
2023/07/20	10.1	34.51	29	34.51	34.71	-18.9	38,945	-0.05%
2023/07/19	34.5	34.74	27.2	34.71	34.36	7.3	38,430	0.02%
2023/07/18	50.4	35.20	41.1	35.19	35.11	9.3	37,308	0.02%
2023/07/17	31.5	35.88	196.8	35.73	35.94	-165.3	35,892	-0.46%	大賣/鉅額交易
2023/07/14	7.2	35.42	88.2	35.38	35.54	-81	33,984	-0.24%
2023/07/13	6	35.05	71	35.27	34.82	-65	32,411	-0.20%
2023/07/12	7	34.19	29.7	34.17	34.30	-22.7	30,636	-0.07%
2023/07/11	1	33.54	33.9	33.60	33.80	-32.9	29,710	-0.11%
2023/07/10	11	33.19	29	33.22	33.18	-18	29,355	-0.06%
2023/07/07	27.8	33.06	9	33.05	33.08	18.8	28,963	0.06%
2023/07/06	23.6	33.43	27	33.59	33.34	-3.5	28,125	-0.01%
2023/07/05	34	33.78	3.2	33.74	33.71	30.8	27,144	0.11%
2023/07/04	29	33.59	18.1	33.72	33.91	10.9	26,313	0.04%
2023/07/03	19	33.22	69	33.08	33.24	-50	25,368	-0.20%
2023/06/30	1	32.48	1	32.57	32.67	0	25,119	0.00%
2023/06/29	4	32.53	9	32.51	32.53	-5	25,191	-0.02%
2023/06/28	2	32.35	4	32.30	32.30	-2	25,050	-0.01%
2023/06/27	28.9	32.43	10.3	32.41	32.18	18.6	25,112	0.07%
2023/06/26	3	32.59	9.8	32.74	32.77	-6.8	24,721	-0.03%
2023/06/21	2	32.66	6.2	32.72	32.83	-4.2	24,714	-0.02%
2023/06/20	4.1	32.46	12.2	32.60	32.48	-8.1	24,470	-0.03%
2023/06/19	4.3	32.66	6	32.74	32.73	-1.7	24,190	-0.01%
2023/06/16	6	32.90	22	32.82	32.78	-16	23,898	-0.07%
2023/06/15	0	0.00	2.2	32.63	32.69	-2.2	23,537	-0.01%
2023/06/14	2.1	32.25	10.8	32.23	32.32	-8.7	23,053	-0.04%
2023/06/13	5.3	32.07	4.5	32.06	32.20	0.8	22,990	0.00%
2023/06/12	65	31.94	6	31.84	31.78	59	22,212	0.27%
2023/06/09	52.9	31.77	0.1	31.71	31.78	52.9	21,791	0.24%
2023/06/08	4.3	31.38	4.1	31.40	31.24	0.2	21,944	0.00%
2023/06/07	6	31.47	105.2	31.38	31.46	-99.2	22,078	-0.45%	大賣/
2023/06/06	48	31.12	9.2	31.14	31.15	38.8	22,001	0.18%
2023/06/05	11	30.98	2	30.96	31.10	9	21,934	0.04%
2023/06/02	1.2	30.94	12.2	31.06	30.93	-11	21,734	-0.05%
2023/06/01	8	30.39	55.5	30.41	30.47	-47.5	21,375	-0.22%
2023/05/31	4.3	30.46	9	30.46	30.49	-4.8	21,387	-0.02%
2023/05/30	34	30.60	3.1	30.50	30.52	30.9	21,242	0.15%
2023/05/29	91.1	30.66	4	30.68	30.65	87	20,974	0.42%
2023/05/26	4.8	30.10	92.1	30.09	30.13	-87.3	20,701	-0.42%
2023/05/25	0	0.00	3.5	29.77	29.78	-3.5	20,433	-0.02%
2023/05/24	0.2	29.32	5	29.38	29.43	-4.8	20,364	-0.02%
2023/05/23	2	29.30	0.2	29.31	29.37	1.8	20,586	0.01%
2023/05/22	10.5	29.33	2	29.32	29.35	8.5	20,555	0.04%
2023/05/19	7.1	29.20	5	29.26	29.31	2.1	20,426	0.01%
2023/05/18	1	28.93	17.2	29.03	29.05	-16.2	20,315	-0.08%
2023/05/17	0	0.00	1	28.69	28.76	-1	19,833	-0.01%
2023/05/16	2	28.59	8	28.68	28.65	-6	19,596	-0.03%
2023/05/15	5	28.34	0	0.00	28.42	5	19,581	0.03%
2023/05/12	1	28.45	13	28.45	28.45	-12	19,709	-0.06%
2023/05/11	8.5	28.43	2.1	28.41	28.40	6.4	19,730	0.03%
2023/05/10	1	28.55	1	28.59	28.54	0	19,819	0.00%
2023/05/09	1	28.59	0	0.00	28.64	1	19,838	0.01%
2023/05/08	6	28.65	0	0.00	28.67	6	20,137	0.03%
2023/05/05	1.6	28.46	0	0.00	28.47	1.6	20,193	0.01%
2023/05/04	0.3	28.44	4.3	28.34	28.45	-4	20,512	-0.02%
2023/05/03	2	28.35	2	28.38	28.42	0	20,639	0.00%
2023/05/02	1	28.41	64	28.39	28.44	-63	20,848	-0.30%
2023/04/28	6.2	28.18	1	28.22	28.23	5.2	21,218	0.02%
2023/04/27	2	27.92	0	0.00	28.02	2	21,247	0.01%
2023/04/26	13.5	27.65	1	27.73	27.84	12.5	21,374	0.06%
2023/04/25	31.4	27.96	0	0.00	27.80	31.4	21,169	0.15%
2023/04/24	1	28.10	1	28.26	28.27	0	20,386	0.00%
2023/04/21	16.1	28.32	4	28.43	28.19	12.1	20,417	0.06%
2023/04/20	10.2	28.43	8	28.48	28.43	2.2	20,440	0.01%
2023/04/19	22	28.64	5.7	28.65	28.55	16.3	20,772	0.08%
2023/04/18	14.3	28.73	0	0.00	28.67	14.3	20,861	0.07%
2023/04/17	21	28.80	1	28.80	28.80	20	20,763	0.10%
2023/04/14	7.5	28.70	12	28.69	28.74	-4.5	20,701	-0.02%
2023/04/13	7	28.76	0	0.00	28.71	7	20,739	0.03%
2023/04/12	0	0.00	3	28.80	28.85	-3	20,533	-0.01%
2023/04/11	0	0.00	18.1	28.66	28.70	-18.1	20,618	-0.09%
2023/04/10	4.1	28.47	5	28.48	28.50	-0.9	20,786	0.00%
2023/04/07	3	28.43	0	28.52	28.43	3	20,709	0.01%
2023/04/06	4	28.36	5	28.47	28.47	-1	20,739	0.00%
2023/03/31	5	28.43	2.4	28.50	28.43	2.7	20,527	0.01%
2023/03/30	0	0.00	3.8	28.25	28.29	-3.8	20,270	-0.02%
2023/03/29	13	28.13	3.6	28.07	28.15	9.4	20,139	0.05%
2023/03/28	13	28.11	1.4	28.12	28.06	11.6	20,445	0.06%
2023/03/27	1	28.32	7.6	28.30	28.31	-6.6	20,288	-0.03%
2023/03/24	10	28.25	8.9	28.22	28.26	1.1	20,355	0.01%
2023/03/23	5	28.10	8	28.16	28.12	-3	20,172	-0.01%
2023/03/22	2	27.91	14	28.04	28.05	-12	20,077	-0.06%
2023/03/21	4	27.84	5	27.87	27.84	-1	19,992	-0.01%
2023/03/20	4	27.75	0	0.00	27.76	4	20,057	0.02%
2023/03/17	3	27.65	3	27.70	27.76	0	19,971	0.00%
2023/03/16	14.8	27.48	9	27.50	27.50	5.8	20,002	0.03%
2023/03/15	3	27.68	2.5	27.77	27.66	0.5	19,828	0.00%
2023/03/14	16	27.70	4.4	27.65	27.66	11.6	20,028	0.06%
2023/03/13	8	27.62	21	27.64	27.93	-13	19,940	-0.07%
2023/03/10	25.6	27.94	5	27.90	27.86	20.6	19,434	0.11%
2023/03/09	12.5	28.24	2	28.30	28.24	10.5	19,250	0.05%
2023/03/08	15	28.24	4	28.24	28.37	11	19,260	0.06%
2023/03/07	2	28.30	3	28.32	28.38	-1	19,170	-0.01%
2023/03/06	1	28.17	10.1	28.26	28.25	-9.1	19,336	-0.05%
2023/03/03	6.1	27.94	3.4	27.94	27.95	2.7	19,265	0.01%
2023/03/02	3	27.67	0.7	27.77	27.78	2.3	19,261	0.01%
2023/03/01	4	27.57	21.1	27.68	27.72	-17.1	19,262	-0.09%
2023/02/24	0	0.00	2	27.67	27.67	-2	19,252	-0.01%
2023/02/23	0	0.00	5	27.73	27.74	-5	18,853	-0.03%
2023/02/22	3	27.37	1	27.33	27.40	2	18,630	0.01%
2023/02/21	6	27.46	2	27.48	27.53	4	18,676	0.02%
2023/02/20	5	27.31	0	0.00	27.41	5	18,848	0.03%
2023/02/17	2	27.19	0	0.00	27.24	2	19,228	0.01%
2023/02/16	0	0.00	2.1	27.28	27.33	-2.1	19,710	-0.01%
2023/02/15	0.1	27.15	0	0.00	27.05	0.1	19,842	0.00%
2023/02/14	1	27.14	4	27.12	27.13	-3	19,890	-0.02%
2023/02/13	18.6	26.87	1	26.89	26.97	17.6	20,252	0.09%
2023/02/10	7	27.03	5	27.08	27.02	2	20,463	0.01%
2023/02/09	2	27.15	0	0.00	27.15	2	20,644	0.01%
2023/02/08	3	27.16	41.1	27.16	27.15	-38.1	20,772	-0.18%
2023/02/07	5.2	26.92	0	0.00	26.94	5.2	20,779	0.02%
2023/02/06	8.1	26.89	1	26.93	26.92	7.1	20,807	0.03%
2023/02/03	10.6	26.95	5	26.95	27.00	5.6	20,631	0.03%
2023/02/02	9	26.87	12	26.94	26.99	-3	20,588	-0.01%
2023/02/01	4	26.64	2	26.66	26.67	2	20,715	0.01%
2023/01/31	10	26.58	4.1	26.54	26.54	5.9	20,789	0.03%
2023/01/30	3	26.47	4.4	26.47	26.53	-1.4	20,925	-0.01%
2023/01/17	5	26.07	1	26.03	26.06	4	21,187	0.02%
2023/01/16	2	26.02	0.1	26.23	26.02	1.9	21,491	0.01%
2023/01/13	3.1	26.01	21.9	26.06	25.98	-18.9	21,901	-0.09%
2023/01/12	6	26.04	0.1	26.09	25.99	5.9	23,355	0.03%
2023/01/11	1	26.07	0.2	26.12	26.07	0.8	26,140	0.00%
2023/01/10	2	25.97	21.3	26.01	26.06	-19.3	28,394	-0.07%
2023/01/09	8	25.89	4.6	25.90	25.94	3.4	30,395	0.01%
2023/01/06	1.1	25.67	12.3	25.63	25.66	-11.2	30,737	-0.04%
2023/01/05	2.3	25.47	3.1	25.58	25.46	-0.8	31,646	0.00%
2023/01/04	6	25.46	8	25.48	25.45	-2	32,661	-0.01%
2023/01/03	36.1	25.42	16.1	25.47	25.49	20.1	34,171	0.06%
2022/12/30	2	25.44	1	25.43	25.40	1	35,174	0.00%
2022/12/29	16.1	25.17	0	0.00	25.29	16.1	36,105	0.04%
2022/12/28	21	25.37	0	0.00	25.38	21	37,580	0.06%
2022/12/27	0	0.00	1	25.70	25.63	-1	39,029	0.00%
2022/12/26	3.2	25.56	4	25.55	25.58	-0.8	39,495	0.00%
2022/12/23	4	25.50	0	0.00	25.60	4	40,046	0.01%
2022/12/22	0	0.00	10.1	25.63	25.67	-10.1	40,666	-0.02%
2022/12/21	5	25.33	50	25.36	25.34	-45	41,902	-0.11%
2022/12/20	23.2	25.40	0	0.00	25.30	23.2	42,413	0.05%
2022/12/19	0.2	25.72	12.3	25.69	25.73	-12.2	43,612	-0.03%
2022/12/16	19.2	25.53	7.1	25.61	25.70	12.1	43,959	0.03%
2022/12/15	0	0.00	2.6	25.73	25.70	-2.6	44,276	-0.01%
2022/12/14	2.1	25.68	0.2	25.71	25.68	1.8	44,807	0.00%
2022/12/13	2.1	25.55	5.2	25.58	25.53	-3.1	45,119	-0.01%
2022/12/12	4.6	25.33	0	0.00	25.50	4.6	45,266	0.01%
2022/12/09	0	0.00	9.1	25.51	25.51	-9.1	45,466	-0.02%
2022/12/08	12.5	25.28	30	25.19	25.29	-17.5	45,414	-0.04%
2022/12/07	26.1	25.46	4	25.44	25.44	22.1	45,356	0.05%
2022/12/06	15.5	25.68	20	25.71	25.61	-4.5	45,095	-0.01%
2022/12/05	17	25.82	104.2	25.83	25.87	-87.2	44,791	-0.19%	大賣/
2022/12/02	21.3	25.73	0	0.00	25.73	21.3	44,678	0.05%
2022/12/01	8.6	25.88	25.4	25.83	25.82	-16.9	44,927	-0.04%
2022/11/30	25.1	25.49	2.2	25.64	25.65	22.9	44,924	0.05%
2022/11/29	16.2	25.22	6	25.40	25.47	10.2	45,006	0.02%
2022/11/28	21	25.31	0	0.00	25.32	21	45,368	0.05%
2022/11/25	5	25.54	0.2	25.63	25.52	4.8	45,495	0.01%
2022/11/24	2	25.48	0.1	25.45	25.54	2	45,526	0.00%
2022/11/23	0	0.00	3.1	25.30	25.30	-3.1	45,616	-0.01%
2022/11/22	12.2	25.10	1	25.12	25.10	11.2	46,286	0.02%
2022/11/21	56.2	25.36	14.5	25.31	25.22	41.6	46,210	0.09%
2022/11/18	11.4	25.52	26.2	25.61	25.43	-14.8	46,058	-0.03%
2022/11/17	1.2	25.40	0	0.00	25.58	1.2	46,115	0.00%
2022/11/16	63	25.54	5.2	25.56	25.53	57.8	46,277	0.12%
2022/11/15	42	25.44	16.2	25.50	25.55	25.8	46,005	0.06%
2022/11/14	7	25.38	9.9	25.28	25.42	-2.9	45,523	-0.01%
2022/11/11	15	24.99	13.2	24.93	25.00	1.8	44,997	0.00%
2022/11/10	17	24.54	2	24.57	24.53	15	44,523	0.03%
2022/11/09	24	24.57	12.6	24.57	24.61	11.5	44,514	0.03%
2022/11/08	24.5	24.27	1.1	24.26	24.23	23.4	44,336	0.05%
2022/11/07	10.5	24.00	13	23.86	24.06	-2.5	43,972	-0.01%
2022/11/04	12	23.47	6	23.51	23.64	6	43,722	0.01%
2022/11/03	11.1	23.40	0	0.00	23.58	11.1	43,744	0.03%
2022/11/02	3.1	23.65	0	0.00	23.67	3.1	43,687	0.01%
2022/11/01	4	23.51	0	0.00	23.55	4	43,778	0.01%
2022/10/31	2.2	23.50	10.5	23.51	23.48	-8.3	43,858	-0.02%
2022/10/28	24	23.40	0	0.00	23.31	24	44,013	0.05%
2022/10/27	3.1	23.52	10.5	23.47	23.58	-7.4	43,742	-0.02%
2022/10/26	13	23.37	1	23.45	23.41	12	43,975	0.03%
2022/10/25	39.4	23.49	1	23.54	23.40	38.4	43,675	0.09%
2022/10/24	10.2	23.75	14	23.86	23.69	-3.8	43,127	-0.01%
2022/10/21	15.2	23.66	0	0.00	23.58	15.2	42,952	0.04%
2022/10/20	60.4	23.50	24	23.47	23.65	36.4	42,434	0.09%
2022/10/19	138.5	23.90	59	23.98	23.95	79.5	41,038	0.19%	大買/
2022/10/18	91.2	25.79	12	25.85	25.84	79.2	38,264	0.21%
2022/10/17	88	25.50	23	25.63	25.77	65	36,062	0.18%
2022/10/14	22.5	25.94	3	25.93	25.91	19.5	33,875	0.06%
2022/10/13	36.1	25.59	10	25.59	25.53	26.1	33,319	0.08%
2022/10/12	31.3	25.75	7	25.66	25.82	24.3	32,298	0.08%
2022/10/11	55.5	25.87	7	25.92	25.85	48.5	31,414	0.15%
2022/10/07	29.5	26.32	0	0.00	26.28	29.5	30,057	0.10%
2022/10/06	25.2	26.54	0	0.00	26.57	25.2	29,048	0.09%
2022/10/05	75.2	26.62	18.4	26.60	26.62	56.8	28,495	0.20%
2022/10/04	62	26.16	10	26.21	26.27	52	27,349	0.19%
2022/10/03	30	25.54	3.1	25.60	25.67	26.9	25,742	0.10%
2022/09/30	18	25.56	0	0.00	25.78	18	25,645	0.07%
2022/09/29	27.1	25.91	2	26.01	25.81	25.1	25,407	0.10%
2022/09/28	64.5	25.96	2.7	25.88	25.83	61.7	25,726	0.24%
2022/09/27	33.3	26.23	0	0.00	26.33	33.3	24,823	0.13%
2022/09/26	56.6	26.41	0	26.47	26.33	56.6	24,841	0.23%
2022/09/23	13.5	27.09	0	0.00	27.06	13.5	24,343	0.06%
2022/09/22	31.6	27.14	1.2	27.14	27.17	30.4	24,787	0.12%
2022/09/21	20.4	27.66	7	27.58	27.64	13.4	24,382	0.05%
2022/09/20	6.3	27.99	0	0.00	27.98	6.3	24,002	0.03%
2022/09/19	4.2	28.14	0	0.00	28.06	4.2	23,870	0.02%
2022/09/16	8	28.24	1	28.25	28.28	7	23,904	0.03%
2022/09/15	2.1	28.49	0	0.00	28.59	2.1	24,377	0.01%
2022/09/14	1.1	28.22	1	28.32	28.35	0.1	25,063	0.00%
2022/09/13	0	0.00	0.7	28.73	28.71	-0.7	25,067	0.00%
2022/09/08	0.3	27.92	0	0.00	28.25	0.3	26,541	0.00%
2022/09/07	10.1	27.85	0	0.00	27.90	10.1	27,361	0.04%
2022/09/06	3.7	28.08	0	0.00	28.08	3.7	27,108	0.01%
2022/09/05	6	28.10	0	0.00	28.18	6	27,077	0.02%
2022/09/02	23.6	28.25	10	28.23	28.10	13.6	27,375	0.05%
2022/09/01	22.9	28.39	5.1	28.42	28.44	17.8	26,958	0.07%
2022/08/31	7.6	28.62	1.3	28.79	28.79	6.3	26,588	0.02%
2022/08/30	7	28.56	0	0.00	28.67	7	26,330	0.03%
2022/08/29	21.8	28.43	3	28.45	28.45	18.8	26,109	0.07%
2022/08/26	4	29.12	0	0.00	29.10	4	25,430	0.02%
2022/08/25	1.3	28.93	0.1	29.03	28.94	1.2	25,285	0.00%
2022/08/24	4.4	28.90	1	28.95	28.80	3.4	25,177	0.01%
2022/08/23	24.7	28.97	3	29.01	28.93	21.7	24,848	0.09%
2022/08/22	1.1	29.21	1	29.21	29.25	0.1	24,388	0.00%
2022/08/19	2	29.32	0	0.00	29.42	2	24,110	0.01%
2022/08/18	3.2	29.14	0	0.00	29.29	3.2	24,128	0.01%
2022/08/17	0.1	29.23	1.3	29.28	29.28	-1.2	24,037	0.00%
2022/08/16	5	29.14	0	0.00	29.24	5	24,041	0.02%
2022/08/15	11.5	29.16	0	0.00	29.22	11.5	23,880	0.05%
2022/08/12	0	0.00	4.1	29.18	29.30	-4.1	23,637	-0.02%
2022/08/11	1	29.10	2.6	29.13	29.12	-1.6	23,814	-0.01%
2022/08/10	5	28.83	0	0.00	28.81	5	23,742	0.02%
2022/08/09	2	29.07	0.1	29.08	29.07	1.9	23,654	0.01%
2022/08/08	2	28.73	3	28.87	28.87	-1	23,892	0.00%
2022/08/05	0	0.00	7.9	28.82	28.87	-7.9	23,904	-0.03%
2022/08/04	7.3	28.30	2	28.43	28.43	5.3	24,150	0.02%
2022/08/03	2	28.36	4	28.42	28.44	-2	24,195	-0.01%
2022/08/02	14.1	28.35	5	28.36	28.45	9.1	24,176	0.04%
2022/08/01	0	0.00	7.5	28.62	28.76	-7.5	24,031	-0.03%
2022/07/29	0.5	28.47	9.3	28.50	28.55	-8.8	24,047	-0.04%
2022/07/28	4.1	28.22	0	0.00	28.18	4.1	23,873	0.02%
2022/07/27	2.3	27.97	0	0.00	28.25	2.3	23,648	0.01%
2022/07/26	11	28.05	16	28.06	28.12	-5	23,575	-0.02%
2022/07/25	4.1	28.25	0	0.00	28.33	4.1	23,450	0.02%
2022/07/22	2	28.35	3.4	28.42	28.40	-1.3	23,497	-0.01%
2022/07/21	2	28.34	4.7	28.27	28.38	-2.7	23,839	-0.01%
2022/07/20	2.1	28.04	33.5	28.05	28.00	-31.4	24,096	-0.13%
2022/07/19	1	27.60	11.4	27.64	27.68	-10.4	24,748	-0.04%
2022/07/18	2	27.42	1	27.41	27.48	1	24,713	0.00%
2022/07/15	3.7	27.11	0.2	27.22	27.09	3.5	24,487	0.01%
2022/07/14	14	27.19	0.7	27.22	27.18	13.3	24,288	0.05%
2022/07/13	10	27.15	2.4	27.13	27.08	7.6	24,146	0.03%
2022/07/12	24	26.57	0.6	26.66	26.62	23.4	24,016	0.10%
2022/07/11	10.3	27.19	0	0.00	27.25	10.3	23,577	0.04%
2022/07/08	3.5	27.17	1.8	27.16	27.25	1.7	23,400	0.01%
2022/07/07	15	26.43	15.5	26.65	26.76	-0.5	23,071	0.00%
2022/07/06	20.5	26.50	0	0.00	26.32	20.5	23,127	0.09%
2022/07/05	5	26.66	3	26.99	26.96	2	22,663	0.01%
2022/07/04	26.3	26.69	2	26.95	26.68	24.3	22,393	0.11%
2022/07/01	40.5	27.05	2	26.96	26.81	38.5	22,566	0.17%
2022/06/30	56.5	27.53	13	27.55	27.56	43.5	21,708	0.20%
2022/06/29	13	28.18	0	0.00	28.14	13	20,881	0.06%
2022/06/28	3	28.50	4	28.56	28.53	-1	20,578	0.00%
2022/06/27	2	28.87	13.7	28.73	28.86	-11.7	20,368	-0.06%
2022/06/24	9.3	28.23	11	28.32	28.10	-1.8	20,147	-0.01%
2022/06/23	31.4	28.14	2	28.18	28.05	29.4	20,047	0.15%
2022/06/22	65.7	28.70	1	29.03	28.50	64.7	19,293	0.34%
2022/06/21	3.6	28.96	13.3	29.14	29.28	-9.7	18,528	-0.05%
2022/06/20	58.8	29.06	9	29.00	28.87	49.8	18,308	0.27%
2022/06/17	39.5	29.50	0	0.00	29.62	39.5	17,392	0.23%
2022/06/16	31.5	30.12	1	30.09	29.94	30.5	16,622	0.18%
2022/06/15	11.1	30.36	3	30.35	30.39	8.1	15,696	0.05%
2022/06/14	67.1	30.26	43	30.30	30.48	24.1	15,602	0.15%
2022/06/13	21.2	30.45	0	0.00	30.51	21.2	15,482	0.14%
2022/06/10	21	31.04	0	0.00	31.08	21	14,994	0.14%
2022/06/09	10	31.32	0	0.00	31.30	10	15,011	0.07%
2022/06/08	4.6	31.57	0	0.00	31.60	4.6	14,992	0.03%
2022/06/07	2.4	31.42	0	0.00	31.44	2.4	15,163	0.02%
2022/06/06	6	31.31	0.1	31.53	31.48	5.9	15,209	0.04%
2022/06/02	12.2	31.39	8	31.42	31.40	4.2	15,616	0.03%
2022/05/31	9	31.26	0	0.00	31.40	9	16,408	0.05%
2022/05/30	2.4	31.36	8	31.42	31.43	-5.6	16,672	-0.03%
2022/05/27	0.1	31.10	0	0.00	31.08	0.1	16,766	0.00%
2022/05/26	5.3	30.81	0	0.00	30.80	5.3	17,092	0.03%
2022/05/25	1	30.89	1	30.89	30.88	0	17,125	0.00%
2022/05/24	3.4	30.84	0	0.00	30.70	3.4	17,438	0.02%
2022/05/23	0	0.00	2	30.86	30.86	-2	17,461	-0.01%
2022/05/20	2	30.74	0	0.00	30.72	2	17,709	0.01%
2022/05/19	1.3	30.49	0	0.00	30.68	1.3	18,026	0.01%
2022/05/18	0	0.00	1	30.90	31.01	-1	17,868	-0.01%
2022/05/17	5	30.73	1	30.80	30.69	4	17,836	0.02%
2022/05/16	12.1	30.64	1	30.77	30.72	11.1	17,947	0.06%
2022/05/13	5	30.73	0	0.00	30.80	5	17,622	0.03%
2022/05/12	18.1	30.84	1	30.63	30.63	17.1	17,584	0.10%
2022/05/11	60.5	31.17	0	0.00	31.17	60.5	17,093	0.35%
2022/05/10	4.2	31.24	1	31.45	31.65	3.2	16,798	0.02%
2022/05/09	7.3	31.69	0	0.00	31.57	7.3	16,792	0.04%
2022/05/06	1	32.09	0	0.00	32.25	1	16,679	0.01%
2022/05/05	1	32.58	1	32.59	32.54	0	16,763	0.00%
2022/05/04	4	32.28	4	32.28	32.31	0	16,949	0.00%
2022/05/03	1	31.88	0	0.00	32.09	1	17,554	0.01%
2022/04/29	2	31.95	0	0.00	32.01	2	17,967	0.01%
2022/04/28	4.3	31.59	1	31.62	31.72	3.3	18,539	0.02%
2022/04/27	17.2	31.37	0	0.00	31.48	17.2	18,489	0.09%
2022/04/26	10.3	31.95	1	31.91	31.93	9.3	18,167	0.05%
2022/04/25	18.3	32.04	0	0.00	32.03	18.3	18,243	0.10%
2022/04/22	2.1	32.72	0	0.00	32.78	2.1	17,463	0.01%
2022/04/21	3	32.97	0	0.00	32.90	3	17,770	0.02%
2022/04/20	8.1	32.78	1	32.83	32.83	7.1	17,859	0.04%
2022/04/19	0	0.00	1	32.84	32.85	-1	18,080	-0.01%
2022/04/18	5.1	32.63	0	0.00	32.68	5.1	18,217	0.03%
2022/04/15	3.2	32.86	0	0.00	32.90	3.2	18,004	0.02%
2022/04/14	1.6	33.10	0	0.00	33.07	1.6	18,223	0.01%
2022/04/13	1	32.92	6	33.05	33.11	-5	18,347	-0.03%
2022/04/12	19.5	32.63	0	0.00	32.69	19.5	18,315	0.11%
2022/04/11	18.8	32.89	3	32.89	32.81	15.8	17,884	0.09%
2022/04/08	9.3	33.04	2	33.08	33.17	7.3	17,526	0.04%
2022/04/07	37.6	33.06	7	33.04	32.90	30.6	17,428	0.18%
2022/04/06	6.4	33.33	14	33.39	33.47	-7.7	16,712	-0.05%
2022/04/01	3	33.48	7	33.47	33.55	-4	16,657	-0.02%
2022/03/31	3	33.65	0	0.00	33.63	3	16,656	0.02%
2022/03/30	3	33.63	1	33.63	33.70	2	16,713	0.01%
2022/03/29	2.1	33.68	0	0.00	33.64	2.1	16,641	0.01%
2022/03/28	5	33.69	1	33.39	33.78	4	16,634	0.02%
2022/03/25	3	33.81	0	0.00	33.81	3	16,484	0.02%
2022/03/24	0.1	33.93	30	33.96	33.96	-29.9	16,660	-0.18%
2022/03/23	10	34.00	0	0.00	33.96	10	16,953	0.06%
2022/03/22	0	0.00	4	33.86	33.87	-4	17,380	-0.02%
2022/03/21	1	33.95	6	33.99	33.95	-5	17,417	-0.03%
2022/03/18	1	33.84	2	33.84	33.90	-1	17,685	-0.01%
2022/03/17	2	33.82	15	33.99	34.01	-13	17,731	-0.07%
2022/03/16	4.2	33.58	11	33.58	33.71	-6.9	17,821	-0.04%
2022/03/15	8	33.82	10.2	34.05	33.78	-2.2	17,846	-0.01%
2022/03/14	0	0.00	10.2	34.07	34.13	-10.2	18,020	-0.06%
2022/03/11	1	33.89	2.3	33.88	33.90	-1.3	18,151	-0.01%
2022/03/10	4	33.86	4.9	33.89	33.89	-0.9	18,239	0.00%
2022/03/09	15.2	33.32	2	33.29	33.36	13.2	18,168	0.07%
2022/03/08	30.5	33.03	12	33.26	33.00	18.5	18,129	0.10%
2022/03/07	14.3	33.40	9	33.48	33.45	5.3	17,675	0.03%
2022/03/04	3	34.20	3	34.12	34.04	0	17,185	0.00%
2022/03/03	5	34.11	1	34.16	34.22	4	17,340	0.02%
2022/03/02	1	33.88	8	33.90	33.97	-7	17,356	-0.04%
2022/03/01	1.5	33.78	66	33.72	33.88	-64.5	17,209	-0.37%
2022/02/25	1.3	33.24	13	33.38	33.33	-11.7	16,965	-0.07%
2022/02/24	11.2	33.19	35	33.32	33.19	-23.8	17,005	-0.14%
2022/02/23	0	0.00	1	33.65	33.75	-1	16,824	-0.01%
2022/02/22	42	33.39	0	0.00	33.49	42	16,978	0.25%
2022/02/21	1	33.67	103.1	33.63	33.80	-102.1	17,361	-0.59%	大賣/鉅額交易
2022/02/18	5.3	33.22	25	33.40	33.50	-19.7	17,247	-0.11%
2022/02/17	2	33.34	0.1	33.42	33.34	2	17,551	0.01%
2022/02/16	5.1	33.26	0	0.00	33.27	5.1	17,830	0.03%
2022/02/15	4.4	33.20	2	33.19	33.10	2.4	17,811	0.01%
2022/02/14	16.2	33.10	81	33.08	33.13	-64.8	18,019	-0.36%
2022/02/11	1.3	33.44	1	33.42	33.43	0.3	18,330	0.00%
2022/02/10	1.5	33.49	4	33.44	33.49	-2.5	18,757	-0.01%
2022/02/09	0.1	33.45	2	33.42	33.50	-1.9	19,206	-0.01%
2022/02/08	0.3	33.23	2.2	33.24	33.30	-1.9	19,190	-0.01%
2022/02/07	14.6	32.76	70	32.55	33.00	-55.4	19,118	-0.29%
2022/01/26	8.5	32.41	16	32.38	32.40	-7.5	19,021	-0.04%
2022/01/25	45.2	32.35	6	32.37	32.34	39.2	19,107	0.21%
2022/01/24	10	32.53	1	32.68	32.72	9	18,760	0.05%
2022/01/21	27.3	32.92	4.4	32.92	32.84	22.9	18,519	0.12%
2022/01/20	0	0.00	8	33.23	33.36	-8	18,158	-0.04%
2022/01/19	1	33.17	2	33.24	33.21	-1	18,354	-0.01%
2022/01/18	0	0.00	3	33.40	33.45	-3	18,641	-0.02%
2022/01/17	1	33.22	7	33.17	33.22	-6	18,981	-0.03%
2022/01/14	22.3	32.96	0	0.00	33.15	22.3	21,215	0.11%
2022/01/13	1.1	33.20	0	0.00	33.20	1.1	22,404	0.01%
2022/01/12	29.2	33.11	8	33.36	33.10	21.2	23,373	0.09%
2022/01/11	4.3	33.20	0	0.00	33.20	4.3	23,638	0.02%
2022/01/10	5	33.22	6	33.25	33.27	-1	24,258	0.00%
2022/01/07	8.6	33.24	2	33.18	33.17	6.6	24,516	0.03%
2022/01/06	1	33.41	1	33.49	33.41	0	24,667	0.00%
2022/01/05	1	33.44	0	0.00	33.45	1	25,175	0.00%
2022/01/04	3.5	33.41	40	33.42	33.41	-36.5	26,009	-0.14%
2022/01/03	9	33.56	12	33.41	33.42	-3	26,439	-0.01%
2021/12/30	3	33.60	0.1	33.59	33.58	2.9	27,336	0.01%
2021/12/29	0	0.00	2	33.58	33.61	-2	27,867	-0.01%
2021/12/28	0	33.57	2	33.56	33.56	-2	28,292	-0.01%
2021/12/27	2.5	33.38	0	0.00	33.38	2.5	28,983	0.01%
2021/12/24	3	33.34	1	33.36	33.29	2	30,113	0.01%
2021/12/23	1.1	33.37	5.3	33.35	33.34	-4.3	30,324	-0.01%
2021/12/22	2	33.32	0	0.00	33.30	2	30,997	0.01%
2021/12/21	0	33.33	0	0.00	33.36	0	31,128	0.00%
2021/12/20	4	33.34	2.6	33.41	33.41	1.4	31,224	0.00%
2021/12/17	1	33.45	1.2	33.44	33.43	-0.2	31,075	0.00%
2021/12/16	3.2	33.33	11	33.42	33.45	-7.8	30,909	-0.03%
2021/12/15	23	32.98	0	0.00	33.04	23	31,068	0.07%
2021/12/14	11	33.01	0	0.00	32.95	11	31,054	0.04%
2021/12/13	2	33.40	2	33.43	33.33	0	30,895	0.00%
2021/12/10	18.1	33.36	50.2	33.37	33.30	-32.1	30,862	-0.10%
2021/12/09	33	33.36	2.1	33.29	33.32	30.9	30,754	0.10%
2021/12/08	12.1	33.23	23	33.24	33.18	-10.9	30,597	-0.04%
2021/12/07	1	32.94	2	32.95	33.03	-1	30,311	0.00%
2021/12/06	7.1	32.57	1	32.82	32.86	6.1	30,069	0.02%
2021/12/03	0	0.00	1	32.65	32.65	-1	30,302	0.00%
2021/12/02	2	32.47	2.2	32.47	32.47	-0.2	30,250	0.00%
2021/12/01	10	32.41	50	32.41	32.50	-40	30,420	-0.13%
2021/11/30	13.1	32.45	0	0.00	32.30	13.1	30,392	0.04%
2021/11/29	39.3	32.10	52	32.00	32.22	-12.7	30,384	-0.04%
2021/11/26	9	32.39	6	32.36	32.35	3	30,133	0.01%
2021/11/25	2	32.67	25.1	32.64	32.65	-23.1	29,905	-0.08%
2021/11/24	12	32.61	4	32.57	32.61	8	29,925	0.03%
2021/11/23	6.7	32.67	4	32.66	32.63	2.7	29,885	0.01%
2021/11/22	1	33.00	10	33.00	32.93	-9	29,903	-0.03%
2021/11/19	4	32.98	7	33.06	32.93	-3	29,833	-0.01%
2021/11/17	3	32.64	103.2	32.62	32.71	-100.2	29,329	-0.34%	大賣/
2021/11/16	6	32.52	23	32.52	32.59	-17	29,410	-0.06%
2021/11/15	4.1	32.45	7	32.41	32.43	-2.9	29,642	-0.01%
2021/11/12	4	32.14	9	32.15	32.20	-5	29,635	-0.02%
2021/11/11	2.2	32.18	8	32.35	32.15	-5.8	29,814	-0.02%
2021/11/10	2	32.36	3	32.49	32.34	-1	30,295	0.00%
2021/11/09	6.3	32.40	31.3	32.37	32.35	-25	30,107	-0.08%
2021/11/08	25.5	32.20	24	32.28	32.39	1.5	29,738	0.01%
2021/11/05	28	31.89	0	0.00	31.95	28	29,680	0.09%
2021/11/04	4	31.95	3.4	31.92	31.86	0.6	29,884	0.00%
2021/11/03	3	31.71	18.6	31.72	31.77	-15.6	29,845	-0.05%
2021/11/02	2.4	31.56	4.2	31.67	31.53	-1.9	29,764	-0.01%
2021/11/01	22.1	31.51	0	0.00	31.56	22.1	29,464	0.08%
2021/10/29	56	31.40	0	0.00	31.45	56	29,203	0.19%
2021/10/28	9	31.37	4.2	31.39	31.39	4.8	29,000	0.02%
2021/10/27	78	31.10	31.2	31.10	31.15	46.8	28,924	0.16%
2021/10/26	4.3	31.00	5.8	30.99	31.05	-1.5	28,992	-0.01%
2021/10/25	53	30.79	63	30.71	30.86	-10	28,743	-0.03%
2021/10/22	106.7	30.68	12	30.68	30.84	94.7	28,569	0.33%	大買/
2021/10/21	130	32.33	7	32.35	32.40	123	26,495	0.46%	大買/鉅額交易
2021/10/20	27	32.36	0.8	32.45	32.37	26.2	25,033	0.10%
2021/10/19	2.5	32.31	7	32.40	32.40	-4.5	23,996	-0.02%
2021/10/18	33.6	32.34	0	0.00	32.36	33.6	23,655	0.14%
2021/10/15	16.4	32.29	1	32.32	32.31	15.4	23,612	0.07%
2021/10/14	50.2	32.18	4	32.25	32.18	46.2	23,569	0.20%
2021/10/13	31.1	32.22	3	32.23	32.17	28.1	23,078	0.12%
2021/10/12	49.2	32.31	0	0.00	32.24	49.2	22,532	0.22%
2021/10/08	17	32.60	10	32.64	32.59	7	21,746	0.03%
2021/10/07	30.3	32.42	25	32.41	32.57	5.3	21,631	0.02%
2021/10/06	8.5	31.86	7	31.79	31.88	1.5	20,959	0.01%
2021/10/05	23.1	31.66	4	31.62	31.96	19.1	20,585	0.09%
2021/10/04	47.1	31.99	13	31.91	31.84	34.1	20,219	0.17%
2021/10/01	56.4	32.28	1	32.20	32.26	55.4	19,474	0.28%
2021/09/30	9	32.64	0	0.00	32.77	9	18,345	0.05%
2021/09/29	22.3	32.65	0	0.00	32.70	22.3	18,174	0.12%
2021/09/28	5	32.99	0	0.00	33.08	5	17,606	0.03%
2021/09/27	2	33.29	1	33.33	33.30	1	17,512	0.01%
2021/09/23	3	33.07	4	33.13	33.08	-1	17,863	-0.01%
2021/09/22	24.4	32.82	0	0.00	32.90	24.4	17,894	0.14%
2021/09/16	2.2	33.31	0	0.00	33.28	2.2	17,370	0.01%
2021/09/14	5	33.40	0	0.00	33.36	5	17,241	0.03%
2021/09/13	5.2	33.29	1	33.42	33.41	4.2	17,264	0.02%
2021/09/10	5	33.04	1	33.13	33.22	4	17,282	0.02%
2021/09/08	6	32.85	1	32.88	32.80	5	17,202	0.03%
2021/09/07	0	0.00	5.1	33.12	33.16	-5.1	16,852	-0.03%
2021/09/06	12	33.12	0.1	33.27	33.07	11.9	16,790	0.07%
2021/09/03	2	33.20	0	0.00	33.24	2	16,600	0.01%
2021/09/02	5.1	33.12	5	33.24	33.16	0.1	16,607	0.00%
2021/09/01	11.1	33.34	0	0.00	33.39	11.1	16,552	0.07%
2021/08/31	100.2	33.20	1.1	33.36	33.38	99.1	16,476	0.60%
2021/08/30	6	33.20	0	0.00	33.29	6	16,532	0.04%
2021/08/27	5	33.05	1	33.07	33.11	4	16,504	0.02%
2021/08/26	29	32.87	0	0.00	32.99	29	16,452	0.18%
2021/08/25	12	32.92	0	0.00	33.00	12	16,281	0.07%
2021/08/24	12	32.74	2	33.01	32.80	10	16,383	0.06%
2021/08/23	5	32.75	1.1	32.60	32.88	3.9	16,186	0.02%
2021/08/20	11	32.15	4	32.34	32.26	7	16,057	0.04%
2021/08/19	47.5	32.45	0.7	32.47	32.32	46.7	15,784	0.30%
2021/08/18	11.3	32.51	6	32.33	33.07	5.3	15,181	0.03%
2021/08/17	30.4	32.66	13	32.58	32.53	17.4	14,907	0.12%
2021/08/16	35	32.92	1.1	32.90	32.86	33.9	14,707	0.23%
2021/08/13	38	33.31	0	0.00	33.27	38	14,056	0.27%
2021/08/12	11.5	33.40	1	33.44	33.51	10.5	13,851	0.08%
2021/08/11	82	33.59	16	33.54	33.49	66	13,905	0.47%
2021/08/10	17.2	33.84	0	0.00	33.79	17.2	13,704	0.13%
2021/08/09	4	34.01	2	34.02	34.10	2	14,439	0.01%
2021/08/06	3	34.05	1	34.23	34.25	2	14,660	0.01%
2021/08/05	1.6	34.20	0	0.00	34.20	1.6	15,367	0.01%
2021/08/04	6	34.24	1	34.28	34.35	5	16,712	0.03%
2021/08/03	1	34.04	2	34.04	34.15	-1	17,432	-0.01%
2021/08/02	4.1	33.73	0	0.00	34.00	4.1	17,428	0.02%
2021/07/30	8.2	34.00	0	0.00	33.90	8.2	17,250	0.05%
2021/07/29	8	33.95	1	34.10	34.10	7	17,094	0.04%
2021/07/28	22.4	33.55	1	33.90	33.89	21.4	17,359	0.12%
2021/07/27	5	34.13	0	0.00	34.07	5	17,372	0.03%
2021/07/23	4.2	34.35	0	0.00	34.47	4.2	17,212	0.02%
2021/07/22	1.1	34.31	3	34.15	34.21	-1.9	17,183	-0.01%
2021/07/21	22.1	34.10	2	34.06	34.13	20.1	16,996	0.12%
2021/07/20	13	34.65	1	34.81	34.56	12	16,353	0.07%
2021/07/19	4	35.00	11	35.01	35.14	-7	16,195	-0.04%
2021/07/16	0.5	35.06	3	35.12	35.12	-2.5	16,301	-0.02%
2021/07/15	3.5	34.70	0	0.00	34.98	3.5	16,244	0.02%
2021/07/14	9.2	34.45	0	0.00	34.48	9.2	16,238	0.06%
2021/07/13	6.6	34.98	3.2	35.06	34.85	3.4	16,009	0.02%
2021/07/12	9	35.12	0	0.00	35.27	9	15,934	0.06%
2021/07/09	8	35.47	0.1	35.40	35.44	7.9	15,733	0.05%
2021/07/08	0	0.00	1	35.80	35.80	-1	15,796	-0.01%
2021/07/07	2.2	35.82	10	35.79	35.61	-7.8	15,802	-0.05%
2021/07/06	1.3	35.90	4	35.85	35.91	-2.7	15,704	-0.02%
2021/07/05	0	0.00	6	35.55	35.69	-6	15,631	-0.04%
2021/07/02	0	0.00	2.5	35.12	35.20	-2.5	15,550	-0.02%
2021/07/01	1.3	35.18	2	35.13	35.00	-0.7	15,473	0.00%
2021/06/29	4	34.89	0	0.00	34.80	4	15,029	0.03%
2021/06/28	0	0.00	0.2	34.89	35.10	-0.2	15,068	0.00%
2021/06/25	2.5	34.80	4.9	34.79	34.74	-2.4	15,000	-0.02%
2021/06/24	0	0.00	1.8	34.64	34.66	-1.8	15,045	-0.01%
2021/06/23	4.1	34.40	0	0.00	34.45	4.1	15,186	0.03%
2021/06/22	3	34.54	3	34.72	34.43	0	15,168	0.00%
2021/06/21	4.1	34.65	0	0.00	34.55	4.1	15,124	0.03%
2021/06/18	1.2	34.97	0	0.00	34.91	1.2	15,026	0.01%
2021/06/17	2	34.70	0	0.00	34.90	2	15,116	0.01%
2021/06/16	1.3	34.74	0	0.00	34.78	1.3	15,232	0.01%
2021/06/15	0.1	34.66	0	0.00	34.65	0.1	15,274	0.00%
2021/06/11	0	0.00	0.2	34.69	34.55	-0.2	15,354	0.00%
2021/06/10	0	0.00	7	34.48	34.60	-7	15,462	-0.05%
2021/06/09	4.1	34.40	0	0.00	34.45	4.1	15,529	0.03%
2021/06/08	2	34.65	0	0.00	34.65	2	15,624	0.01%
2021/06/07	12.2	34.63	1	34.66	34.72	11.2	15,739	0.07%
2021/06/04	1	34.75	0	0.00	34.77	1	15,681	0.01%
2021/06/03	0	0.00	1	35.00	34.95	-1	15,696	-0.01%
2021/06/02	0.1	35.00	0.7	35.00	34.96	-0.6	15,809	0.00%
2021/06/01	1	34.80	0	0.00	35.06	1	15,858	0.01%
2021/05/31	3	34.63	4	34.60	34.75	-1	15,721	-0.01%
2021/05/26	1	34.30	6	34.27	34.32	-5	15,811	-0.03%
2021/05/25	10	34.25	0	0.00	34.34	10	15,861	0.06%
2021/05/24	0.2	33.89	2	33.88	34.05	-1.9	15,943	-0.01%
2021/05/21	1	33.88	20	34.07	34.00	-19	15,870	-0.12%
2021/05/20	2	33.85	3	33.83	33.86	-1	15,950	-0.01%
2021/05/18	10	33.79	42.7	33.55	34.01	-32.7	15,921	-0.21%
2021/05/17	18.1	32.67	90	32.86	32.75	-71.9	15,879	-0.45%
2021/05/14	3	33.64	2	33.86	33.65	1	14,792	0.01%
2021/05/13	11.5	33.15	1	32.47	33.40	10.5	14,460	0.07%
2021/05/12	13.3	33.53	9	33.84	33.50	4.3	13,679	0.03%
2021/05/11	15.1	34.94	12.4	34.94	34.70	2.7	12,332	0.02%
2021/05/10	0.1	35.85	0	0.00	35.88	0.1	11,676	0.00%
2021/05/07	1	35.56	0	35.58	35.72	1	11,778	0.01%
2021/05/06	20	35.35	20	35.48	35.30	0	11,877	0.00%
2021/05/05	0	35.70	0	0.00	35.35	0	11,916	0.00%
2021/05/04	12	35.18	1.3	35.21	35.30	10.7	11,516	0.09%
2021/05/03	0.5	36.03	10	36.10	35.91	-9.5	11,089	-0.09%
2021/04/29	0	35.95	0	0.00	36.12	0	11,039	0.00%
2021/04/28	1	35.93	1	35.93	35.98	0	11,127	0.00%
2021/04/27	0.6	36.00	1.9	35.95	35.98	-1.3	11,379	-0.01%
2021/04/26	0	0.00	1.2	35.86	35.99	-1.2	11,527	-0.01%
2021/04/23	4	35.20	0	0.00	35.30	4	11,671	0.03%
2021/04/22	1	35.75	31	35.78	35.40	-30	11,800	-0.25%
2021/04/21	3	35.43	0.1	35.41	35.53	3	12,099	0.02%
2021/04/20	31	35.38	1	35.40	35.33	30	12,400	0.24%
2021/04/19	0	35.22	1.4	35.17	35.20	-1.4	12,466	-0.01%
2021/04/16	5	34.94	0	0.00	34.94	5	12,623	0.04%
2021/04/15	2	34.47	0	0.00	34.50	2	12,665	0.02%
2021/04/14	10.2	34.19	5	34.18	34.35	5.2	13,099	0.04%
2021/04/13	0.2	34.69	0	0.00	34.47	0.2	13,191	0.00%
2021/04/12	0	34.74	0	0.00	34.69	0	13,479	0.00%
2021/04/09	2	34.65	0	0.00	34.70	2	13,634	0.01%
2021/04/08	8	34.71	0.3	34.75	34.75	7.7	13,861	0.06%
2021/04/07	2	34.69	0	0.00	34.71	2	13,924	0.01%
2021/04/06	0.1	34.80	1.5	34.79	34.74	-1.4	13,991	-0.01%
2021/04/01	11	34.65	0	0.00	34.61	11	14,051	0.08%
2021/03/31	5	34.78	0	0.00	34.63	5	14,126	0.04%
2021/03/30	6	34.40	1.5	34.50	34.60	4.5	13,963	0.03%
2021/03/29	1	34.28	12	34.03	34.34	-11	14,041	-0.08%
2021/03/25	6	33.52	0	0.00	33.66	6	14,089	0.04%
2021/03/24	0	0.00	2.8	33.64	33.65	-2.8	14,064	-0.02%
2021/03/23	1	33.60	7	33.70	33.66	-6	14,047	-0.04%
2021/03/22	1	33.57	0	0.00	33.60	1	14,115	0.01%
2021/03/19	6	33.40	0	0.00	33.60	6	14,304	0.04%
2021/03/18	0	0.00	7	33.49	33.53	-7	14,273	-0.05%
2021/03/17	10	33.00	0	0.00	32.95	10	14,394	0.07%
2021/03/16	0.1	32.99	1	33.00	32.99	-0.9	14,595	-0.01%
2021/03/15	5	32.75	15.2	32.68	32.74	-10.2	14,896	-0.07%
2021/03/12	1	32.36	4	32.36	32.43	-3	15,119	-0.02%
2021/03/11	0	0.00	4	32.30	32.33	-4	15,393	-0.03%
2021/03/10	0	0.00	5.4	32.11	32.10	-5.4	15,574	-0.03%
2021/03/09	5	31.97	4	31.96	32.00	1	15,641	0.01%
2021/03/08	0	0.00	1	31.92	32.00	-1	15,766	-0.01%
2021/03/05	5	31.64	0	0.00	31.80	5	15,693	0.03%
2021/03/04	1	31.78	4	31.86	31.80	-3	15,709	-0.02%
2021/03/03	2	31.87	0.4	31.90	31.93	1.6	15,785	0.01%
2021/03/02	2	31.99	15	32.03	31.90	-13	15,732	-0.08%
2021/02/26	5	31.93	10	31.95	31.90	-5	15,774	-0.03%
2021/02/25	0	0.00	4	31.95	32.01	-4	15,760	-0.03%
2021/02/24	3.2	31.84	0	0.00	31.80	3.2	15,763	0.02%
2021/02/23	10.1	31.77	12.4	31.65	31.80	-2.4	15,634	-0.02%
2021/02/22	20	31.47	0.2	31.37	31.50	19.8	15,506	0.13%
2021/02/19	2	30.98	3	31.09	31.12	-1	15,365	-0.01%
2021/02/18	0.1	31.09	17	31.06	31.13	-16.9	15,500	-0.11%
2021/02/17	1.4	30.96	2.2	30.90	31.00	-0.8	15,543	-0.01%
2021/02/05	4	30.55	0	0.00	30.55	4	15,356	0.03%
2021/02/03	0.4	30.54	2	30.53	30.51	-1.6	15,563	-0.01%
2021/02/02	3	30.50	0	0.00	30.50	3	15,854	0.02%
2021/02/01	5	30.05	6	30.16	30.25	-1	16,075	-0.01%
2021/01/29	2	30.48	7.9	30.45	30.26	-5.9	16,246	-0.04%
2021/01/28	0	0.00	9	30.73	30.72	-9	16,201	-0.06%
2021/01/27	0	0.00	24	30.95	30.95	-24	16,259	-0.15%
2021/01/26	1	30.71	5	30.90	30.68	-4	16,164	-0.02%
2021/01/25	1	30.79	46.4	30.66	30.83	-45.4	16,491	-0.28%
2021/01/22	2	30.28	7	30.50	30.53	-5	16,841	-0.03%
2021/01/21	10	30.31	1	30.25	30.30	9	17,518	0.05%
2021/01/20	7	30.41	2.2	30.24	30.25	4.8	19,146	0.03%
2021/01/19	2	30.73	1	30.61	30.74	1	19,403	0.01%
2021/01/18	2	30.50	8	30.71	30.61	-6	19,634	-0.03%
2021/01/15	3.2	30.98	14	31.08	30.79	-10.8	19,548	-0.06%
2021/01/14	4	30.87	14	30.97	30.92	-10	19,520	-0.05%
2021/01/13	5	30.63	11.5	30.51	30.69	-6.5	19,429	-0.03%
2021/01/12	6	30.43	5.3	30.54	30.35	0.7	19,254	0.00%
2021/01/11	1	30.58	14	30.55	30.61	-13	19,281	-0.07%
2021/01/08	3.1	30.37	10.3	30.35	30.46	-7.2	19,283	-0.04%
2021/01/07	4	30.16	16	30.18	30.22	-12	19,236	-0.06%
2021/01/06	1.1	29.95	0	0.00	30.00	1.1	18,861	0.01%
2021/01/05	0	0.00	21	30.00	30.02	-21	18,702	-0.11%
2021/01/04	0	0.00	4	29.90	29.94	-4	18,639	-0.02%
2020/12/31	1.4	29.78	12	29.86	29.95	-10.6	18,552	-0.06%
2020/12/30	5.1	29.68	11.2	29.78	29.78	-6.2	18,338	-0.03%
2020/12/29	3	29.71	29	29.72	29.67	-26	18,326	-0.14%
2020/12/28	1	29.72	2	29.69	29.75	-1	18,329	-0.01%
2020/12/25	11	29.50	10	29.48	29.51	1	18,165	0.01%
2020/12/24	0	0.00	8.8	29.48	29.48	-8.8	18,085	-0.05%
2020/12/23	2	29.35	0	0.00	29.42	2	18,156	0.01%
2020/12/22	12	29.48	6	29.50	29.43	6	18,606	0.03%
2020/12/21	2	29.49	0	0.00	29.60	2	19,258	0.01%
2020/12/18	7	29.61	2	29.63	29.61	5	19,328	0.03%
2020/12/17	1.3	29.74	4	29.64	29.66	-2.7	19,561	-0.01%
2020/12/16	5	29.63	0	0.00	29.80	5	19,561	0.03%
2020/12/15	6	29.65	1	29.75	29.51	5	19,488	0.03%
2020/12/14	1	29.82	5.3	29.81	29.82	-4.3	19,302	-0.02%
2020/12/11	8	29.72	2	29.87	29.81	6	19,359	0.03%
2020/12/10	8	29.97	13	30.01	29.94	-5	19,265	-0.03%
2020/12/09	0	0.00	4	30.09	30.14	-4	19,097	-0.02%
2020/12/08	12	29.87	76.6	29.91	29.90	-64.6	18,695	-0.35%
2020/12/07	2.2	29.78	9	29.79	29.85	-6.8	18,414	-0.04%
2020/12/04	0.2	29.63	10	29.62	29.68	-9.9	18,251	-0.05%
2020/12/03	10	29.49	0	29.48	29.45	10	18,137	0.05%
2020/12/02	1	29.45	0	0.00	29.44	1	18,138	0.01%
2020/12/01	7	29.31	1	29.30	29.35	6	18,131	0.03%
2020/11/30	7	29.40	0	0.00	29.35	7	18,213	0.04%
2020/11/27	5	29.24	1	29.23	29.32	4	18,098	0.02%
2020/11/25	1	29.08	0	0.00	29.01	1	18,006	0.01%
2020/11/24	3	29.11	5	29.16	29.11	-2	17,904	-0.01%
2020/11/23	6	29.12	29	29.08	29.14	-23	17,841	-0.13%
2020/11/20	5	28.85	0	0.00	28.88	5	17,893	0.03%
2020/11/18	0	0.00	1	28.85	28.90	-1	18,250	-0.01%
2020/11/17	4	28.84	10	28.87	28.81	-6	18,455	-0.03%
2020/11/16	5	28.79	24	28.78	28.80	-19	19,178	-0.10%
2020/11/13	2	28.41	0	0.00	28.53	2	18,963	0.01%
2020/11/12	7	28.44	3.1	28.49	28.40	3.9	18,920	0.02%
2020/11/11	3	28.45	1	28.42	28.50	2	18,920	0.01%
2020/11/10	12	28.31	10	28.25	28.29	2	18,893	0.01%
2020/11/09	17	28.41	0	0.00	28.40	17	18,592	0.09%
2020/11/06	15	28.19	0	0.00	28.19	15	18,420	0.08%
2020/11/05	0	28.12	40	28.15	28.12	-40	18,259	-0.22%
2020/11/04	5	27.97	0	0.00	28.05	5	18,240	0.03%
2020/11/03	13.1	27.99	7	27.95	28.01	6.1	18,058	0.03%
2020/11/02	18	27.67	5	27.67	27.72	13	17,951	0.07%
2020/10/30	26.3	27.87	2	27.96	27.80	24.3	17,737	0.14%
2020/10/29	24.3	27.92	2	27.94	27.98	22.3	17,214	0.13%
2020/10/28	51	28.23	10	28.37	28.19	41	16,451	0.25%
2020/10/27	22	29.62	4	29.64	29.69	18	14,985	0.12%
2020/10/26	13	29.69	1.3	29.69	29.69	11.7	14,571	0.08%
2020/10/23	10	29.62	11	29.61	29.63	-1	14,243	-0.01%
2020/10/22	5	29.57	8	29.58	29.59	-3	14,252	-0.02%
2020/10/21	17.5	29.64	4	29.67	29.59	13.5	14,117	0.10%
2020/10/20	7	29.60	0	0.00	29.64	7	13,965	0.05%
2020/10/19	1	29.63	7	29.64	29.64	-6	14,347	-0.04%
2020/10/15	3	29.66	0	0.00	29.69	3	14,581	0.02%
2020/10/14	7	29.75	0	0.00	29.74	7	14,485	0.05%
2020/10/13	8	29.68	4	29.68	29.71	4	14,504	0.03%
2020/10/12	17	29.79	0.5	29.84	29.74	16.5	14,442	0.11%
2020/10/08	13	29.70	0	0.00	29.76	13	14,174	0.09%
2020/10/07	26	29.64	0	0.00	29.65	26	14,166	0.18%
2020/10/06	16	29.64	4	29.66	29.68	12	14,217	0.08%
2020/10/05	8	29.41	13	29.53	29.45	-5	14,385	-0.03%
2020/09/28	39	29.32	0	0.00	29.38	39	15,348	0.25%
2020/09/25	24	28.87	1	28.91	28.90	23	15,839	0.15%
2020/09/24	19	29.20	0	0.00	29.06	19	15,657	0.12%
2020/09/23	17	29.68	2	29.64	29.70	15	15,278	0.10%
2020/09/22	7	29.81	1	29.84	29.80	6	15,424	0.04%
2020/09/21	1	30.10	1	30.06	30.03	0	15,180	0.00%
2020/09/18	6	30.10	17	30.11	30.20	-11	15,272	-0.07%
2020/09/17	5	30.10	0	0.00	30.23	5	15,304	0.03%
2020/09/16	0	0.00	100	30.21	30.25	-100	15,278	-0.65%
2020/09/15	0	0.00	1	30.12	30.10	-1	15,251	-0.01%
2020/09/14	0	0.00	1	29.94	29.98	-1	15,378	-0.01%
2020/09/11	2	29.78	0	0.00	29.75	2	15,516	0.01%
2020/09/10	3.2	29.88	3	29.85	29.85	0.2	15,677	0.00%
2020/09/09	9	29.60	2	29.60	29.85	7	15,903	0.04%
2020/09/08	27.1	29.90	0	0.00	29.97	27.1	15,932	0.17%
2020/09/04	18	29.96	0	0.00	30.09	18	16,345	0.11%
2020/09/03	0	0.00	2.2	30.30	30.25	-2.2	16,346	-0.01%
2020/09/01	9	30.03	0	0.00	30.06	9	16,665	0.05%
2020/08/31	0	0.00	1	30.20	30.16	-1	16,971	-0.01%
2020/08/28	0	0.00	1	30.17	30.24	-1	17,226	-0.01%
2020/08/27	0	0.00	1.5	30.34	30.33	-1.5	17,715	-0.01%
2020/08/26	0.1	30.44	0	0.00	30.43	0.1	17,808	0.00%
2020/08/25	1	30.38	2	30.35	30.44	-1	17,900	-0.01%
2020/08/24	11	30.04	1	30.10	30.14	10	17,717	0.06%
2020/08/21	6	29.93	65	30.02	30.11	-59	17,747	-0.33%
2020/08/20	92	29.82	32	29.69	29.79	60	17,584	0.34%
2020/08/19	0	0.00	7	30.94	30.77	-7	17,106	-0.04%
2020/08/17	0	0.00	4	30.91	30.96	-4	17,405	-0.02%
2020/08/14	0.2	30.63	7	30.51	30.63	-6.9	17,515	-0.04%
2020/08/13	2	30.35	11	30.35	30.32	-9	17,551	-0.05%
2020/08/12	5	30.23	10	30.20	30.22	-5	17,670	-0.03%
2020/08/11	2	30.47	16	30.40	30.35	-14	17,800	-0.08%
2020/08/10	0	0.00	6	30.57	30.60	-6	17,852	-0.03%
2020/08/07	2.2	30.66	10	30.66	30.65	-7.8	17,963	-0.04%
2020/08/06	101	30.86	1	30.88	30.70	100	18,123	0.55%	大買/
2020/08/05	56	30.51	19	30.49	30.62	37	18,150	0.20%
2020/08/04	0	0.00	100	30.01	30.17	-100	18,066	-0.55%
2020/08/03	4	30.01	0	0.00	30.01	4	18,203	0.02%
2020/07/31	2	30.12	12	30.22	30.24	-10	18,362	-0.05%
2020/07/30	0.8	29.93	41	29.94	29.99	-40.3	18,199	-0.22%
2020/07/29	1	29.72	25	29.73	29.62	-24	18,290	-0.13%
2020/07/28	49	29.70	10	29.72	29.46	39	18,589	0.21%
2020/07/27	19	29.82	10	29.84	29.84	9	18,958	0.05%
2020/07/24	10	30.07	10	29.98	29.85	0	19,177	0.00%
2020/07/23	0	0.00	49	30.12	30.17	-49	19,226	-0.25%
2020/07/22	2	29.96	64	29.98	29.97	-62	19,001	-0.33%
2020/07/20	2.1	29.41	9	29.52	29.55	-6.9	18,471	-0.04%
2020/07/17	4	29.64	9	29.67	29.59	-5	18,517	-0.03%
2020/07/16	1	29.64	3	29.69	29.63	-2	18,912	-0.01%
2020/07/15	2	29.60	220	29.72	29.53	-218	19,020	-1.15%	大賣/鉅額交易
2020/07/14	10	29.61	0	0.00	29.58	10	19,474	0.05%
2020/07/13	6	29.63	3	29.60	29.65	3	19,664	0.02%
2020/07/10	22	29.54	13	29.66	29.52	9	20,111	0.04%
2020/07/09	9	29.89	1	29.89	29.74	8	20,149	0.04%
2020/07/08	3	29.71	6	29.71	29.72	-3	20,104	-0.01%
2020/07/07	95	29.54	9	29.64	29.43	86	19,758	0.44%
2020/07/06	32	29.72	19	29.68	29.83	13	19,831	0.07%
2020/07/03	5	29.34	20	29.32	29.33	-15	19,848	-0.08%
2020/07/02	112	28.95	5	29.01	29.09	107	19,919	0.54%	大買/鉅額交易
2020/07/01	10	28.81	89	28.86	28.79	-79	19,835	-0.40%
2020/06/30	1	28.54	105.2	28.56	28.56	-104.2	19,720	-0.53%	大賣/鉅額交易
2020/06/29	2.1	28.50	0	0.00	28.51	2.1	19,944	0.01%
2020/06/24	0	0.00	2	28.54	28.54	-2	20,125	-0.01%
2020/06/22	0	0.00	2	28.50	28.48	-2	21,173	-0.01%
2020/06/19	0	0.00	18	28.63	28.56	-18	21,935	-0.08%
2020/06/17	2	28.40	0	0.00	28.46	2	22,778	0.01%
2020/06/16	2	28.35	55	28.39	28.45	-53	23,966	-0.22%
2020/06/15	15	28.23	0	0.00	28.13	15	25,896	0.06%
2020/06/12	15.5	28.00	19	28.03	28.29	-3.6	26,870	-0.01%
2020/06/11	1	28.53	1	28.72	28.43	0	28,066	0.00%
2020/06/10	1	28.90	0	0.00	28.86	1	29,208	0.00%
2020/06/09	0	0.00	1	28.79	28.84	-1	31,585	0.00%
2020/06/08	8	28.88	6	28.86	28.88	2	33,932	0.01%
2020/06/05	4	28.79	10	28.79	28.80	-6	34,209	-0.02%
2020/06/04	0	0.00	34	28.68	28.67	-34	34,954	-0.10%
2020/06/03	2	28.50	14	28.45	28.48	-12	36,194	-0.03%
2020/06/02	0	0.00	19.6	28.20	28.17	-19.6	36,074	-0.05%
2020/06/01	50	28.04	5	28.03	28.05	45	36,099	0.12%
2020/05/29	52	27.75	0	0.00	27.86	52	36,125	0.14%
2020/05/28	5	27.80	9	27.95	27.90	-4	36,417	-0.01%
2020/05/27	0	0.00	3	27.88	27.85	-3	36,930	-0.01%
2020/05/26	0	0.00	26	27.75	27.82	-26	37,686	-0.07%
2020/05/25	49	27.29	0	0.00	27.50	49	37,769	0.13%
2020/05/22	12	27.55	0	0.00	27.45	12	37,724	0.03%
2020/05/21	2	27.68	4	27.64	27.63	-2	37,673	-0.01%
2020/05/20	3	27.48	4	27.52	27.48	-1	37,414	0.00%
2020/05/19	3	27.49	12	27.40	27.43	-9	37,371	-0.02%
2020/05/18	11	27.28	8	27.29	27.25	3	37,373	0.01%
2020/05/15	2	27.28	2	27.60	27.43	0	37,286	0.00%
2020/05/14	8	27.51	0	0.00	27.48	8	37,309	0.02%
2020/05/13	0	0.00	12	27.62	27.75	-12	37,221	-0.03%
2020/05/12	1	27.63	101	27.56	27.55	-100	37,202	-0.27%	大賣/
2020/05/11	28	27.66	18	27.70	27.66	10	37,225	0.03%
2020/05/08	0	0.00	14	27.62	27.50	-14	37,125	-0.04%
2020/05/07	10	27.37	7	27.38	27.40	3	37,179	0.01%
2020/05/06	0	0.00	5	27.26	27.32	-5	37,098	-0.01%
2020/05/05	2	27.43	3	27.23	27.33	-1	37,146	0.00%
2020/05/04	10	27.01	0	0.00	27.09	10	37,105	0.03%
2020/04/30	1	27.43	28	27.32	27.46	-27	36,925	-0.07%
2020/04/29	2	27.06	1	27.10	27.07	1	37,079	0.00%
2020/04/28	123	26.93	1	26.93	26.91	122	37,392	0.33%	大買/鉅額交易
2020/04/27	4	26.69	1	26.78	26.79	3	39,171	0.01%
2020/04/24	1	26.33	1	26.35	26.33	0	38,889	0.00%
2020/04/23	3	26.28	0	0.00	26.34	3	38,981	0.01%
2020/04/22	2	26.08	2	25.85	26.23	0	38,900	0.00%
2020/04/21	35	26.25	5	26.16	26.10	30	38,703	0.08%
2020/04/20	5	26.46	2	26.56	26.60	3	38,276	0.01%
2020/04/17	25	26.61	7	26.60	26.50	18	38,143	0.05%
2020/04/16	9	26.31	4	26.27	26.44	5	37,641	0.01%
2020/04/15	11	26.37	4	26.38	26.47	7	37,489	0.02%
2020/04/14	16	25.96	6	25.97	26.05	10	37,155	0.03%
2020/04/13	1.2	25.74	8	25.60	25.68	-6.8	37,244	-0.02%
2020/04/10	10	25.72	5	25.70	25.73	5	37,181	0.01%
2020/04/09	8	25.67	3.1	25.71	25.65	4.9	37,221	0.01%
2020/04/08	0	0.00	9	25.37	25.77	-9	36,867	-0.02%
2020/04/07	7	25.19	51	25.19	25.22	-44	36,353	-0.12%
2020/04/06	2	24.66	7	24.65	24.84	-5	36,110	-0.01%
2020/04/01	4.2	24.51	0	0.00	24.52	4.2	35,797	0.01%
2020/03/31	0	0.00	2	24.49	24.49	-2	35,582	-0.01%
2020/03/30	5	24.23	0	0.00	24.32	5	35,350	0.01%
2020/03/27	10	24.50	24	24.55	24.35	-14	35,016	-0.04%
2020/03/26	11	23.97	5	24.11	24.26	6	34,321	0.02%
2020/03/25	4.6	24.20	33	24.21	24.09	-28.4	33,888	-0.08%
2020/03/24	5.1	23.42	15	23.30	23.38	-9.9	33,068	-0.03%
2020/03/23	67	22.58	0	0.00	22.49	67	32,600	0.21%
2020/03/20	43	22.81	37	23.30	23.28	6	31,861	0.02%
2020/03/19	60.1	22.19	4	22.12	21.85	56.1	30,566	0.18%
2020/03/18	39.2	23.53	0	0.00	23.29	39.2	28,445	0.14%
2020/03/17	40.1	23.83	5	23.71	23.67	35.1	27,264	0.13%
2020/03/16	36	24.71	6	24.76	24.41	30	25,639	0.12%
2020/03/13	80.1	24.29	8	24.28	25.29	72.1	24,153	0.30%
2020/03/12	74	26.14	0	0.00	25.93	74	21,637	0.34%
2020/03/11	37.2	27.16	3	27.24	26.97	34.2	19,241	0.18%
2020/03/10	22.5	26.90	5	27.04	27.25	17.5	18,794	0.09%
2020/03/09	53	27.31	9	27.51	27.25	44	17,707	0.25%
2020/03/06	11	27.84	0	0.00	27.88	11	16,214	0.07%
2020/03/05	7	28.04	1	28.07	28.10	6	16,065	0.04%
2020/03/04	12	27.80	1	27.78	27.86	11	16,235	0.07%
2020/03/03	28	28.01	9	28.03	27.93	19	15,926	0.12%
2020/03/02	24	27.51	0	0.00	27.75	24	15,541	0.15%
2020/02/27	79	27.97	0	0.00	27.90	79	14,821	0.53%
2020/02/26	17	28.47	6	28.46	28.30	11	13,985	0.08%
2020/02/25	7	28.61	0	0.00	28.67	7	13,480	0.05%
2020/02/24	12	28.68	0	0.00	28.70	12	13,484	0.09%
2020/02/20	8	28.92	0	0.00	28.93	8	13,388	0.06%
2020/02/19	5	28.90	1	28.99	28.96	4	13,416	0.03%
2020/02/18	10	28.79	0	0.00	28.80	10	13,342	0.07%
2020/02/17	6	28.75	3	28.62	28.80	3	13,204	0.02%
2020/02/14	2	28.78	8	28.75	28.79	-6	13,043	-0.05%
2020/02/13	8	28.69	0	0.00	28.64	8	12,980	0.06%
2020/02/11	30	28.30	3	28.31	28.34	27	13,351	0.20%
2020/02/10	6	28.00	12	28.11	28.14	-6	13,445	-0.04%
2020/02/07	21	28.30	3	28.29	28.23	18	13,453	0.13%
2020/02/06	0	0.00	22	28.39	28.44	-22	13,474	-0.16%
2020/02/05	1.1	28.07	2	28.10	28.08	-0.9	13,426	-0.01%
2020/02/04	4	27.91	30	28.03	28.12	-26	13,381	-0.19%
2020/02/03	44.4	27.41	5	27.70	27.74	39.4	13,397	0.29%
2020/01/31	7	27.86	0	0.00	27.92	7	12,821	0.05%
2020/01/30	96	27.76	15	27.98	27.70	81	12,492	0.65%
2020/01/20	5	29.19	16.2	29.19	29.19	-11.2	10,664	-0.11%
2020/01/17	0	0.00	6	29.18	29.16	-6	10,913	-0.05%
2020/01/16	0	0.00	20	29.09	29.10	-20	11,189	-0.18%
2020/01/15	0	0.00	4	29.03	29.01	-4	12,641	-0.03%
2020/01/14	1	28.98	10	29.01	29.02	-9	13,051	-0.07%
2020/01/13	1	28.75	20	28.78	28.84	-19	13,473	-0.14%
2020/01/10	2	28.70	6	28.77	28.69	-4	13,569	-0.03%
2020/01/09	1	28.68	17	28.69	28.70	-16	13,606	-0.12%
2020/01/08	4	28.43	0	0.00	28.50	4	13,583	0.03%
2020/01/07	7	28.57	6	28.68	28.69	1	13,478	0.01%
2020/01/06	2	28.97	0	0.00	28.96	2	13,221	0.02%
2020/01/03	23	29.11	30	29.28	29.18	-7	13,373	-0.05%
2020/01/02	30	29.11	11	29.09	29.09	19	13,410	0.14%
2019/12/30	2	29.00	305	29.00	29.00	-303	13,762	-2.20%	大賣/鉅額交易
2019/12/27	2	28.91	1	28.89	28.90	1	13,551	0.01%
2019/12/26	0	0.00	2	28.86	28.86	-2	13,505	-0.01%
2019/12/25	0	0.00	13	28.87	28.83	-13	13,511	-0.10%
2019/12/24	1	28.70	0	0.00	28.74	1	13,535	0.01%
2019/12/18	0	0.00	2	28.76	28.77	-2	13,651	-0.01%
2019/12/17	0	0.00	3	28.68	28.71	-3	13,549	-0.02%
2019/12/16	0	0.00	2	28.59	28.57	-2	13,469	-0.01%
2019/12/13	0.4	28.38	2	28.44	28.37	-1.6	13,377	-0.01%
2019/12/12	1	28.29	4	28.31	28.31	-3	13,384	-0.02%
2019/12/11	1	28.20	13	28.20	28.21	-12	13,328	-0.09%
2019/12/09	5	28.21	2	28.20	28.21	3	13,528	0.02%
2019/12/06	1	28.11	0	0.00	28.13	1	13,516	0.01%
2019/12/05	0	0.00	1	28.00	28.03	-1	13,450	-0.01%
2019/12/04	1.5	27.85	0	0.00	27.88	1.5	13,511	0.01%
2019/12/03	0	0.00	2	27.88	27.92	-2	13,692	-0.01%
2019/12/02	28	27.64	0	0.00	27.65	28	13,797	0.20%
2019/11/29	10	27.80	0	0.00	27.75	10	13,635	0.07%
2019/11/28	1.2	28.03	0	0.00	28.03	1.2	13,452	0.01%
2019/11/26	2	28.05	0	0.00	28.06	2	13,631	0.01%
2019/11/25	1	28.03	1	28.03	27.99	0	13,586	0.00%
2019/11/21	2	27.96	1	27.96	28.00	1	13,703	0.01%
2019/11/20	4	28.09	1	28.15	28.09	3	13,558	0.02%
2019/11/19	0	0.00	5	28.09	28.14	-5	13,536	-0.04%
2019/11/15	1	27.92	0	0.00	27.88	1	13,347	0.01%
2019/11/14	2	27.81	0	0.00	27.83	2	13,300	0.02%
2019/11/13	1	27.72	0	0.00	27.79	1	13,284	0.01%
2019/11/12	0	0.00	2	27.70	27.74	-2	13,309	-0.02%
2019/11/11	20	27.54	0	0.00	27.50	20	13,273	0.15%
2019/11/07	109	27.73	0	0.00	27.80	109	12,608	0.86%	大買/鉅額交易
2019/11/06	14	27.90	3	27.99	27.93	11	12,524	0.09%
2019/11/05	1	28.00	0	0.00	28.03	1	12,445	0.01%
2019/11/04	1.6	27.83	0	0.00	27.84	1.6	12,571	0.01%
2019/11/01	50	27.50	5	27.53	27.63	45	12,668	0.36%
2019/10/31	5	27.60	0	0.00	27.58	5	12,802	0.04%
2019/10/30	2	27.63	1	27.63	27.65	1	12,593	0.01%
2019/10/29	63	27.62	1	27.54	27.62	62	12,476	0.50%
2019/10/28	14	27.71	0	0.00	27.70	14	12,149	0.12%
2019/10/25	14	27.63	0	0.00	27.60	14	11,944	0.12%
2019/10/24	18	27.61	0	0.00	27.65	18	11,625	0.15%
2019/10/23	40	27.47	2	27.54	27.54	38	11,355	0.33%
2019/10/22	184	29.01	10	29.04	29.03	174	9,885	1.76%	大買/鉅額交易
2019/10/21	138	28.92	2	28.92	28.95	136	9,478	1.43%	大買/鉅額交易
2019/10/18	11	28.81	13	28.89	28.82	-2	8,991	-0.02%
2019/10/17	0	0.00	2	28.60	28.70	-2	8,831	-0.02%
2019/10/15	3	28.51	4	28.44	28.45	-1	8,666	-0.01%
2019/10/14	11	28.54	0	0.00	28.52	11	8,593	0.13%
2019/10/09	11	28.34	1	28.27	28.28	10	8,581	0.12%
2019/10/08	11	28.45	4.2	28.44	28.44	6.8	8,493	0.08%
2019/10/07	14	28.41	0	0.00	28.42	14	8,511	0.16%
2019/10/01	0	0.00	1	28.12	28.18	-1	8,004	-0.01%
2019/09/27	3	27.91	5	28.04	27.88	-2	7,986	-0.03%
2019/09/25	2	28.19	1	28.20	28.20	1	7,983	0.01%
2019/09/24	1	28.35	63	28.30	28.33	-62	8,100	-0.77%
2019/09/23	0	0.00	1	28.08	28.12	-1	8,000	-0.01%
2019/09/19	1	28.00	0	0.00	27.97	1	7,861	0.01%
2019/09/18	5	28.03	0	0.00	28.05	5	7,862	0.06%
2019/09/17	0	0.00	2	28.00	28.00	-2	7,859	-0.03%
2019/09/16	1	27.94	8	27.97	27.94	-7	7,809	-0.09%
2019/09/12	1	27.92	5	28.02	27.92	-4	7,861	-0.05%
2019/09/11	0	0.00	1	27.84	27.81	-1	7,833	-0.01%
2019/09/10	1	27.76	1	27.73	27.74	0	7,725	0.00%
2019/09/09	1	27.76	1	27.76	27.77	0	7,727	0.00%
2019/09/06	11	27.86	11	27.86	27.83	0	7,701	0.00%
2019/09/05	5	27.75	7	27.75	27.71	-2	7,572	-0.03%
2019/09/04	5	27.51	7	27.50	27.54	-2	7,409	-0.03%
2019/09/03	5	27.41	0	0.00	27.40	5	7,314	0.07%
2019/09/02	0	0.00	6	27.41	27.44	-6	7,237	-0.08%
2019/08/30	0	0.00	4	27.30	27.25	-4	7,220	-0.06%
2019/08/29	1	26.99	0	0.00	27.00	1	7,036	0.01%
2019/08/27	1	26.92	2	26.99	26.96	-1	7,234	-0.01%
2019/08/26	2	26.89	0	0.00	26.88	2	7,350	0.03%
2019/08/23	1	27.05	1	27.03	27.02	0	7,298	0.00%
2019/08/22	1	27.11	0	27.05	27.02	1	7,477	0.01%
2019/08/21	0	0.00	3	27.09	27.05	-3	7,546	-0.04%
2019/08/20	2	27.04	0	0.00	27.07	2	7,787	0.03%
2019/08/19	2	27.00	0	0.00	27.03	2	8,017	0.02%
2019/08/16	0	0.00	14	26.93	26.95	-14	8,497	-0.16%
2019/08/15	3	26.75	0	0.00	26.82	3	8,632	0.03%
2019/08/14	1	26.97	0	0.00	26.93	1	8,821	0.01%
2019/08/13	2	26.72	0	0.00	26.76	2	9,037	0.02%
2019/08/12	11	26.78	0	0.00	26.90	11	9,379	0.12%
2019/08/07	3	26.43	0	0.00	26.43	3	9,640	0.03%
2019/08/06	13	26.23	0	0.00	26.52	13	9,836	0.13%
2019/08/05	13	26.69	0	0.00	26.60	13	9,910	0.13%
2019/08/02	49	26.85	0	0.00	26.85	49	9,881	0.50%
2019/07/31	0	0.00	4	27.25	27.20	-4	9,844	-0.04%
2019/07/30	5	27.41	0	0.00	27.29	5	9,832	0.05%
2019/07/26	0	0.00	3	27.40	27.40	-3	10,002	-0.03%
2019/07/25	0	0.00	7	27.41	27.47	-7	9,973	-0.07%
2019/07/24	0	0.00	3	27.32	27.28	-3	9,839	-0.03%
2019/07/22	2	27.11	1	27.11	27.11	1	9,640	0.01%
2019/07/17	0	0.00	10	27.16	27.14	-10	9,614	-0.10%
2019/07/16	0	0.00	4	27.27	27.26	-4	9,616	-0.04%
2019/07/15	0	0.00	7	27.19	27.21	-7	9,580	-0.07%
2019/07/11	0	0.00	9	27.15	27.11	-9	9,417	-0.10%
2019/07/05	0	0.00	4	27.00	26.99	-4	9,410	-0.04%
2019/07/04	0	0.00	2	26.94	26.93	-2	9,405	-0.02%
2019/07/03	7	26.84	1	26.88	26.78	6	9,587	0.06%
2019/07/02	0	0.00	4	26.96	26.96	-4	9,637	-0.04%
2019/07/01	0	0.00	2	26.95	26.95	-2	9,701	-0.02%
2019/06/28	0	0.00	2	26.59	26.59	-2	9,568	-0.02%
2019/06/27	1	26.56	0	0.00	26.61	1	9,642	0.01%
2019/06/25	0	0.00	2	26.55	26.47	-2	9,602	-0.02%
2019/06/24	2	26.61	3	26.56	26.60	-1	9,553	-0.01%
2019/06/21	4	26.62	1	26.65	26.52	3	9,504	0.03%
2019/06/19	0	0.00	1	26.39	26.47	-1	9,490	-0.01%
2019/06/17	0	0.00	2	26.09	26.05	-2	9,491	-0.02%
2019/06/13	2	25.99	0	0.00	26.01	2	9,632	0.02%
2019/06/11	0	0.00	4	26.04	26.04	-4	9,520	-0.04%
2019/06/04	2	25.80	1	25.90	25.76	1	9,308	0.01%
2019/06/03	1	25.87	1	25.82	25.84	0	9,261	0.00%
2019/05/29	2	25.35	0	0.00	25.39	2	9,105	0.02%
2019/05/28	3	25.48	0	0.00	25.50	3	9,002	0.03%
2019/05/27	13	25.39	0	0.00	25.45	13	9,012	0.14%
2019/05/24	4	25.40	1	25.44	25.44	3	8,978	0.03%
2019/05/23	8	25.44	0	0.00	25.44	8	8,938	0.09%
2019/05/22	13	25.82	1	25.83	25.79	12	8,554	0.14%
2019/05/21	1	25.55	0	0.00	25.76	1	8,558	0.01%
2019/05/20	4	25.64	1	25.66	25.70	3	8,317	0.04%
2019/05/17	9	25.80	0	0.00	25.70	9	8,142	0.11%
2019/05/16	14	26.03	0	0.00	25.92	14	7,872	0.18%
2019/05/15	6	26.20	0	0.00	26.18	6	7,697	0.08%
2019/05/14	13	25.71	0	0.00	26.07	13	7,656	0.17%
2019/05/13	13	26.20	0	0.00	26.09	13	7,409	0.18%
2019/05/10	10	26.54	2	26.72	26.55	8	7,083	0.11%
2019/05/09	8	26.78	0	0.00	26.74	8	6,862	0.12%
2019/05/08	2	27.00	0	0.00	27.20	2	6,628	0.03%
2019/05/06	10	27.11	0	0.00	27.08	10	6,968	0.14%
2019/04/30	2	27.22	0	0.00	27.35	2	6,847	0.03%
2019/04/29	4	27.46	3	27.35	27.35	1	6,855	0.01%
2019/04/26	1	27.51	0	0.00	27.52	1	6,893	0.01%
2019/04/25	0	0.00	3	27.58	27.65	-3	6,895	-0.04%
2019/04/24	0.1	27.57	5	27.55	27.57	-4.9	6,904	-0.07%
2019/04/23	4	27.30	5	27.34	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	3	27.39	27.41	-3	6,833	-0.04%
2019/04/17	10	27.45	10	27.46	27.44	0	6,701	0.00%
2019/04/16	0	0.00	5	27.11	27.25	-5	6,569	-0.08%
2019/04/15	1	26.98	2	26.98	26.99	-1	6,395	-0.02%
2019/04/12	1	26.80	0	0.00	26.76	1	6,639	0.02%
2019/04/11	5	26.90	1	26.89	26.89	4	6,849	0.06%
2019/04/10	1	26.93	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	14	26.98	27.02	-14	6,835	-0.20%
2019/04/08	1	26.95	0	0.00	26.93	1	6,633	0.02%
2019/04/03	0	0.00	1	26.74	26.73	-1	6,721	-0.01%
2019/04/01	2	26.53	0	0.00	26.51	2	6,747	0.03%
2019/03/25	1	26.10	0	0.00	26.10	1	6,812	0.01%
2019/03/22	0	0.00	6	26.54	26.37	-6	6,765	-0.09%
2019/03/19	1	26.20	1	26.25	26.22	0	6,474	0.00%
2019/03/15	1	25.92	0	0.00	25.91	1	6,315	0.02%
2019/03/14	3	25.94	1	25.89	25.91	2	6,297	0.03%
2019/03/13	3	25.99	0	0.00	25.98	3	6,393	0.05%
2019/03/12	0	0.00	40	26.04	26.01	-40	6,406	-0.62%
2019/03/11	4	25.82	0	0.00	25.89	4	6,398	0.06%
2019/03/08	1	25.70	2	25.83	25.84	-1	6,486	-0.02%
2019/03/07	1	26.00	1	26.02	25.98	0	6,446	0.00%
2019/03/05	1	26.00	0	0.00	26.00	1	6,424	0.02%
2019/03/04	6	25.98	0	0.00	26.12	6	6,359	0.09%
2019/02/26	6	26.22	2	26.23	26.18	4	6,134	0.07%
2019/02/25	0	0.00	3	26.07	26.13	-3	6,036	-0.05%
2019/02/22	4	25.90	0	0.00	25.90	4	5,846	0.07%
2019/02/20	0	0.00	10	25.70	25.74	-10	5,522	-0.18%
2019/02/18	2	25.58	0	0.00	25.52	2	5,339	0.04%
2019/02/15	0	0.00	1	25.39	25.39	-1	5,279	-0.02%
2019/02/13	0	0.00	1	25.38	25.42	-1	5,182	-0.02%
2019/02/11	0	0.00	2	25.08	24.99	-2	4,965	-0.04%
2019/01/30	10	24.96	0	0.00	24.92	10	4,909	0.20%
2019/01/29	0	0.00	0.1	25.00	24.89	-0.1	4,913	0.00%
2019/01/21	0	0.00	1	24.55	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	48	24.33	24.39	-48	5,011	-0.96%
2019/01/16	48	24.25	0	0.00	24.25	48	5,438	0.88%
2019/01/15	0	0.00	1	24.13	24.13	-1	6,020	-0.02%
2019/01/11	0	0.00	2	24.15	24.04	-2	6,239	-0.03%
2019/01/10	0	0.00	1	23.99	24.01	-1	6,289	-0.02%
2019/01/09	1	24.01	0	0.00	24.05	1	6,401	0.02%
2019/01/07	1	23.67	0	0.00	23.73	1	6,725	0.01%
2019/01/04	2	23.28	1	23.25	23.40	1	7,051	0.01%
2019/01/03	3	23.68	0	0.00	23.59	3	7,909	0.04%
2019/01/02	5	23.99	0	0.00	23.83	5	8,005	0.06%
2018/12/28	2	23.93	0	0.00	23.94	2	8,282	0.02%
2018/12/27	1	23.92	0	0.00	23.91	1	8,621	0.01%
2018/12/25	5.5	23.89	0	0.00	23.97	5.5	8,686	0.06%
2018/12/18	6	24.00	0	0.00	24.03	6	8,463	0.07%
2018/12/14	3	24.25	0	0.00	24.31	3	8,178	0.04%
2018/12/11	2	24.13	0	0.00	24.18	2	8,275	0.02%
2018/12/06	4	24.10	0	0.00	24.19	4	8,290	0.05%
2018/12/04	0	0.00	1	24.85	24.82	-1	8,447	-0.01%
2018/11/29	2	24.39	0	0.00	24.38	2	8,342	0.02%
2018/11/27	1	24.00	0	0.00	24.10	1	8,278	0.01%
2018/11/19	0	0.00	1	24.39	24.40	-1	8,079	-0.01%
2018/11/15	1	24.21	0	0.00	24.22	1	8,043	0.01%
2018/11/14	3	24.10	0	0.00	24.15	3	8,020	0.04%
2018/11/13	1	23.83	0	0.00	24.12	1	8,005	0.01%
2018/11/09	2	24.18	0	0.00	24.21	2	7,901	0.03%
2018/10/31	1	23.76	2	23.71	23.78	-1	7,620	-0.01%
2018/10/30	3	23.39	0	0.00	23.42	3	7,572	0.04%
2018/10/26	2	23.48	0	0.00	23.43	2	7,385	0.03%
2018/10/25	7	23.61	0	0.00	23.59	7	7,185	0.10%
2018/10/23	9	24.17	1	24.08	24.13	8	6,812	0.12%
2018/10/18	1	25.45	0	0.00	25.54	1	6,234	0.02%
2018/10/17	3	25.63	0	0.00	25.51	3	6,223	0.05%
2018/10/12	10	24.94	5	25.01	25.26	5	5,746	0.09%
2018/10/11	49	25.02	30	25.10	24.91	19	5,427	0.35%
2018/10/09	14	26.31	0	0.00	26.34	14	4,295	0.33%
2018/10/08	4	26.43	2	26.38	26.70	2	3,944	0.05%
2018/10/05	16	26.33	0	0.00	26.43	16	3,543	0.45%
2018/10/03	5	26.93	0	0.00	26.97	5	3,010	0.17%
2018/10/02	10	27.17	0	0.00	27.20	10	2,889	0.35%
2018/10/01	2	27.34	0	0.00	27.32	2	2,885	0.07%
2018/09/20	1	27.40	0	0.00	27.40	1	3,130	0.03%
2018/09/18	3	27.35	0	0.00	27.40	3	3,280	0.09%
2018/09/14	0	0.00	60	27.16	27.40	-60	3,392	-1.77%
2018/09/13	15	26.92	0	0.00	26.92	15	3,354	0.45%
2018/09/10	46	26.81	0	0.00	26.67	46	3,260	1.41%
2018/09/07	15	27.13	0	0.00	27.19	15	3,011	0.50%
2018/09/05	2	27.59	0	0.00	27.53	2	2,877	0.07%
2018/09/04	1	27.68	0	0.00	27.63	1	2,863	0.03%
2018/09/03	1	27.80	2	27.64	27.63	-1	2,927	-0.03%
2018/08/10	0	0.00	5	27.51	27.53	-5	3,620	-0.14%
2018/08/01	1	27.25	0	0.00	27.28	1	3,656	0.03%
2018/07/31	0	0.00	5	27.03	27.19	-5	3,629	-0.14%
2018/07/30	0	0.00	1	27.02	27.04	-1	3,552	-0.03%
2018/07/24	0	0.00	1	26.33	26.42	-1	3,117	-0.03%
2018/07/23	3	26.22	0	0.00	26.23	3	3,099	0.10%
2018/07/18	0	0.00	1	26.21	26.21	-1	3,264	-0.03%
2018/07/06	2	25.16	0	0.00	25.30	2	3,128	0.06%
2018/07/02	1	25.77	0	0.00	25.61	1	2,896	0.03%
2018/06/27	1	25.70	0	0.00	25.64	1	2,725	0.04%
2018/06/26	0	0.00	2	25.79	25.65	-2	2,696	-0.07%
2018/06/08	0	0.00	1	26.74	26.67	-1	2,313	-0.04%
2018/05/31	1	26.18	0	0.00	26.19	1	2,049	0.05%
2018/05/23	1	26.40	0	0.00	26.40	1	1,853	0.05%
2018/03/13	0	0.00	5	26.15	26.17	-5	2,682	-0.19%
2018/03/07	5	25.82	2	25.82	25.70	3	3,051	0.10%
2018/02/21	0	0.00	10	25.64	25.72	-10	3,099	-0.32%
2018/02/12	10	25.23	0	0.00	25.15	10	3,108	0.32%
2018/02/09	1	24.79	0	0.00	25.50	1	3,102	0.03%
2018/02/06	1.4	25.26	0	0.00	24.99	1.4	3,135	0.04%
2018/01/26	0	0.00	5	26.50	26.54	-5	2,996	-0.17%
2018/01/23	0	0.00	8	26.26	26.20	-8	2,797	-0.29%
2018/01/18	0	0.00	2	26.09	26.02	-2	2,819	-0.07%
2018/01/17	0	0.00	4	25.90	25.92	-4	2,709	-0.15%
2018/01/16	0	0.00	2	25.79	25.80	-2	2,680	-0.07%